Aldel Financial II Inc (ALDF)

ALDF
🏛️ アメリカ →
10.45
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:49 10.42 10.42 10.42 10.42 1.2K
14:52 10.41 10.41 10.41 10.41 2.8K
14:53 10.40 10.40 10.40 10.40 7.6K
15:59 10.40 10.40 10.40 10.40 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 10.40 10.45 10.40 10.45 0.0M
2025-09-29 10.44 10.44 10.40 10.44 0.0M
2025-09-26 10.47 10.47 10.40 10.40 0.0M
2025-09-25 10.39 10.39 10.39 10.39 0.0M
2025-09-24 10.42 10.44 10.38 10.40 0.0M
2025-09-23 10.40 10.45 10.40 10.42 0.0M
2025-09-22 10.41 10.42 10.39 10.38 0.0M
2025-09-19 10.40 10.41 10.37 10.41 0.0M
2025-09-18 10.42 10.42 10.37 10.37 0.1M
2025-09-17 10.41 10.41 10.41 10.41 0.0M
2025-09-16 10.37 10.44 10.37 10.44 0.0M
2025-09-15 10.44 10.44 10.38 10.40 0.1M
2025-09-12 10.43 10.47 10.47 10.47 0.0M
2025-09-11 10.44 10.44 10.44 10.44 0.1M
2025-09-10 10.46 10.46 10.44 10.44 0.0M
2025-09-09 10.37 10.37 10.37 10.37 0.0M
2025-09-08 10.37 10.42 10.42 10.42 0.0M
2025-09-05 10.35 10.44 10.35 10.44 0.3M
2025-09-03 10.48 10.48 10.44 10.44 0.0M
2025-09-02 10.45 10.45 10.45 10.45 0.0M
2025-08-29 10.42 10.44 10.42 10.44 0.0M
2025-08-28 10.42 10.43 10.42 10.43 0.0M
2025-08-27 10.45 10.45 10.45 10.45 0.0M
2025-08-26 10.40 10.43 10.35 10.43 0.0M
2025-08-22 10.42 10.42 10.42 10.42 0.0M
2025-08-21 10.42 10.43 10.40 10.42 0.1M
2025-08-20 10.40 10.42 10.40 10.42 0.1M
2025-08-19 10.30 10.42 10.30 10.42 0.0M
2025-08-18 10.34 10.42 10.31 10.42 0.0M
2025-08-15 10.38 10.42 10.35 10.36 0.0M
2025-08-14 10.40 10.40 10.33 10.35 0.3M
2025-08-13 10.41 10.41 10.38 10.38 0.0M
2025-08-12 10.42 10.43 10.30 10.35 0.0M
2025-08-11 10.46 10.46 10.37 10.37 0.0M
2025-08-08 10.42 10.42 10.39 10.39 0.0M
2025-08-07 10.42 10.43 10.38 10.43 0.0M
2025-08-06 10.42 10.43 10.31 10.43 0.0M
2025-08-05 10.40 10.43 10.40 10.42 0.3M
2025-08-04 10.40 10.43 10.40 10.43 0.0M
2025-08-01 10.42 10.42 10.40 10.41 0.0M
2025-07-31 10.40 10.43 10.40 10.42 0.1M
2025-07-30 10.41 10.44 10.41 10.44 0.0M
2025-07-29 10.43 10.46 10.40 10.46 0.0M
2025-07-28 10.39 10.46 10.39 10.46 0.0M
2025-07-25 10.37 10.45 10.37 10.45 0.0M
2025-07-24 10.46 10.43 10.43 10.43 0.0M
2025-07-23 10.43 10.46 10.40 10.44 0.0M
2025-07-21 10.45 10.45 10.45 10.45 0.0M
2025-07-18 10.40 10.46 10.40 10.46 0.0M
2025-07-17 10.46 10.41 10.41 10.41 0.0M
2025-07-16 10.46 10.41 10.41 10.41 0.0M
2025-07-15 10.41 10.47 10.41 10.47 0.0M
2025-07-14 10.54 10.54 10.42 10.46 0.0M
2025-07-11 10.47 10.47 10.43 10.43 0.0M
2025-07-10 10.46 10.48 10.42 10.45 0.0M
2025-07-09 10.42 10.42 10.42 10.42 0.0M
2025-07-08 10.46 10.46 10.45 10.46 0.0M
2025-07-07 10.47 10.48 10.46 10.47 0.6M
2025-07-03 10.45 10.48 10.45 10.47 0.0M
2025-07-02 10.47 10.49 10.45 10.45 0.4M
2025-07-01 10.51 10.51 10.46 10.46 0.0M
2025-06-30 10.50 10.54 10.49 10.49 0.0M
2025-06-27 10.50 10.50 10.48 10.48 0.0M
2025-06-26 10.42 10.52 10.42 10.48 0.2M
2025-06-25 10.52 10.54 10.49 10.49 0.2M
2025-06-24 10.54 10.54 10.54 10.54 0.0M
2025-06-23 10.50 10.50 10.46 10.49 0.0M
2025-06-20 10.54 10.54 10.46 10.50 0.1M
2025-06-18 10.50 10.52 10.46 10.46 0.0M
2025-06-17 10.51 10.52 10.47 10.47 0.3M
2025-06-16 10.39 10.52 10.39 10.51 0.0M
2025-06-13 10.52 10.52 10.49 10.51 0.1M
2025-06-12 10.50 10.53 10.47 10.50 0.1M
2025-06-11 10.49 10.54 10.47 10.50 0.0M
2025-06-10 10.49 10.54 10.46 10.54 0.0M
2025-06-09 10.46 10.49 10.46 10.49 0.0M
2025-06-06 10.46 10.48 10.46 10.47 0.0M
2025-06-05 10.46 10.49 10.46 10.47 0.0M
2025-06-04 10.45 10.46 10.45 10.46 0.2M
2025-06-03 10.46 10.46 10.46 10.46 0.0M
2025-06-02 10.41 10.47 10.39 10.47 0.0M
2025-05-30 10.40 10.42 10.40 10.42 0.0M
2025-05-29 10.39 10.43 10.39 10.40 0.0M
2025-05-28 10.42 10.42 10.40 10.42 0.1M
2025-05-27 10.45 10.45 10.40 10.40 0.0M
2025-05-23 10.40 10.44 10.40 10.44 0.0M
2025-05-22 10.46 10.46 10.40 10.40 0.0M
2025-05-21 10.43 10.45 10.40 10.40 0.0M
2025-05-20 10.41 10.43 10.41 10.42 0.0M
2025-05-19 10.41 10.43 10.40 10.42 0.1M
2025-05-16 10.43 10.44 10.40 10.40 0.0M
2025-05-15 10.40 10.43 10.40 10.43 0.0M
2025-05-14 10.40 10.43 10.39 10.40 0.0M
2025-05-13 10.43 10.43 10.38 10.40 0.0M
2025-05-12 10.34 10.45 10.34 10.40 0.2M
2025-05-09 10.27 10.39 10.23 10.39 0.4M
2025-05-08 10.25 10.28 10.20 10.28 0.0M
2025-05-07 10.22 10.22 10.22 10.22 0.0M
2025-05-05 10.21 10.21 10.21 10.21 0.0M
2025-05-02 10.20 10.20 10.20 10.20 0.0M
2025-05-01 10.20 10.21 10.20 10.21 0.1M
2025-04-30 10.17 10.20 10.17 10.20 0.0M
2025-04-29 10.15 10.17 10.15 10.17 0.0M
2025-04-28 10.12 10.17 10.12 10.15 0.1M
2025-04-25 10.12 10.12 10.12 10.12 0.0M
2025-04-24 10.13 10.15 10.11 10.12 0.0M
2025-04-21 10.03 10.11 10.03 10.09 0.0M
2025-04-17 10.10 10.10 10.09 10.09 0.0M
2025-04-16 10.11 10.11 10.08 10.10 0.9M
2025-04-15 10.11 10.11 10.11 10.11 0.0M
2025-04-14 10.09 10.09 10.08 10.08 0.1M
2025-04-11 10.11 10.11 10.09 10.10 0.0M
2025-04-10 10.10 10.10 10.09 10.09 0.0M
2025-04-09 10.10 10.10 10.09 10.10 0.0M
2025-04-08 10.12 10.14 10.09 10.14 0.0M
2025-04-07 10.09 10.12 10.08 10.10 0.0M
2025-04-04 10.10 10.10 10.09 10.09 0.0M
2025-04-03 10.12 10.12 10.09 10.09 0.0M
2025-04-02 10.11 10.13 10.11 10.11 0.0M
2025-04-01 10.11 10.11 10.10 10.10 0.0M
2025-03-31 10.13 10.13 10.10 10.11 0.1M
2025-03-28 10.07 10.11 10.07 10.11 0.1M
2025-03-27 10.11 10.12 10.10 10.10 0.0M
2025-03-26 10.10 10.10 10.10 10.10 0.1M
2025-03-25 10.09 10.09 10.09 10.09 0.0M
2025-03-24 10.10 10.11 10.10 10.10 0.1M
2025-03-21 10.09 10.10 10.06 10.10 0.1M
2025-03-20 10.06 10.08 10.06 10.06 0.0M
2025-03-19 10.05 10.08 10.05 10.06 0.0M
2025-03-18 10.05 10.08 10.05 10.06 0.0M
2025-03-17 10.05 10.08 10.05 10.06 0.0M
2025-03-14 10.05 10.08 10.05 10.06 0.0M
2025-03-13 10.05 10.05 10.05 10.05 0.0M
2025-03-12 10.05 10.05 10.05 10.05 0.0M
2025-03-11 10.05 10.05 10.05 10.05 0.0M
2025-03-10 10.10 10.10 10.06 10.06 0.0M
2025-03-07 10.04 10.11 10.04 10.04 0.0M
2025-03-06 10.03 10.05 10.03 10.05 0.1M
2025-03-05 10.05 10.06 10.04 10.04 0.0M
2025-03-04 10.03 10.06 10.03 10.04 0.5M
2025-03-03 10.03 10.04 10.03 10.03 0.8M
2025-02-28 10.02 10.03 10.02 10.03 0.0M
2025-02-27 10.02 10.02 10.02 10.02 0.1M
2025-02-26 10.02 10.03 10.02 10.03 0.1M
2025-02-25 10.02 10.03 10.02 10.03 0.5M
2025-02-24 10.03 10.03 10.02 10.02 0.0M
2025-02-21 10.02 10.03 10.02 10.03 0.1M
2025-02-20 10.01 10.01 10.01 10.01 0.0M
2025-02-19 10.02 10.02 10.01 10.02 0.5M
2025-02-18 10.01 10.02 10.01 10.01 0.1M
2025-02-14 10.01 10.01 10.00 10.00 0.0M
2025-02-13 10.00 10.00 9.99 10.00 0.0M
2025-02-12 10.00 10.00 9.99 10.00 0.3M
2025-02-11 9.99 10.00 9.99 10.00 0.0M
2025-02-10 9.99 10.01 9.99 10.01 0.6M
2025-02-07 9.99 10.00 9.98 9.99 0.2M
2025-02-06 9.99 9.99 9.97 9.99 0.0M
2025-02-05 9.99 9.99 9.97 9.99 0.0M
2025-02-04 10.14 10.14 9.97 9.99 0.0M
2025-02-03 10.13 10.13 9.96 9.96 0.0M
2025-01-31 9.96 9.96 9.96 9.96 0.0M
2025-01-30 10.00 10.00 9.96 9.99 0.0M
2025-01-29 10.00 10.04 9.97 10.00 0.0M
2025-01-28 10.17 10.17 9.95 10.00 0.0M
2025-01-27 10.14 10.14 9.95 9.97 0.1M
2025-01-24 10.30 10.61 9.94 9.98 0.0M
2025-01-23 9.96 9.98 9.96 9.98 0.0M
2025-01-22 10.69 10.69 9.95 9.97 0.0M
2025-01-21 9.95 9.96 9.95 9.96 0.0M
2025-01-17 9.95 9.95 9.95 9.95 0.0M
2025-01-16 9.95 9.95 9.95 9.95 0.0M
2025-01-15 9.95 9.95 9.95 9.95 0.0M
2025-01-14 9.95 9.95 9.95 9.95 0.0M
2025-01-13 9.95 9.95 9.95 9.95 0.2M
2025-01-10 9.93 9.94 9.93 9.93 0.0M
2025-01-08 9.93 9.94 9.93 9.93 0.0M
2025-01-07 9.93 9.94 9.93 9.93 0.0M
2025-01-06 9.93 9.94 9.93 9.93 0.4M
2025-01-03 9.92 9.92 9.92 9.92 0.1M
2025-01-02 9.93 9.93 9.92 9.92 0.2M