Ardent Health Partners LLC (ARDT)

ARDT
🏛️ アメリカ →
13.25
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
09:33 13.23 13.23 13.23 13.23 4.4K
09:36 13.19 13.19 13.19 13.19 0.7K
09:40 13.20 13.20 13.20 13.20 0.5K
09:43 13.27 13.27 13.27 13.27 0.4K
09:44 13.26 13.26 13.26 13.26 1.8K
09:45 13.29 13.29 13.29 13.29 1.4K
09:46 13.29 13.29 13.29 13.29 1.4K
09:47 13.29 13.29 13.29 13.29 0.9K
09:50 13.29 13.29 13.29 13.29 0.3K
09:55 13.28 13.28 13.28 13.28 0.1K
09:56 13.26 13.26 13.26 13.26 0.9K
09:57 13.26 13.26 13.26 13.26 0.5K
09:58 13.22 13.22 13.22 13.22 6.8K
10:02 13.26 13.26 13.23 13.23 0.5K
10:03 13.21 13.21 13.18 13.18 4.4K
10:06 13.15 13.15 13.15 13.15 0.2K
10:08 13.18 13.18 13.18 13.18 0.2K
10:09 13.18 13.18 13.18 13.18 0.2K
10:10 13.15 13.15 13.15 13.15 1.1K
10:14 13.19 13.19 13.19 13.19 0.3K
10:19 13.15 13.15 13.15 13.15 1.4K
10:20 13.15 13.15 13.14 13.14 1.0K
10:21 13.12 13.12 13.09 13.09 6.4K
10:24 13.09 13.09 13.09 13.09 15.7K
10:26 13.15 13.15 13.15 13.15 0.5K
10:27 13.18 13.18 13.13 13.13 1.5K
10:31 13.18 13.18 13.18 13.18 0.1K
10:32 13.18 13.18 13.18 13.18 0.4K
10:33 13.17 13.17 13.17 13.17 0.6K
10:36 13.18 13.18 13.17 13.17 0.9K
10:38 13.17 13.17 13.17 13.17 0.5K
10:40 13.18 13.18 13.18 13.18 0.3K
10:42 13.17 13.20 13.15 13.20 21.4K
10:43 13.17 13.19 13.16 13.19 6.5K
10:46 13.17 13.17 13.17 13.17 0.5K
10:49 13.21 13.21 13.21 13.21 0.2K
10:51 13.21 13.21 13.21 13.21 0.1K
10:52 13.16 13.16 13.16 13.16 2.3K
10:56 13.15 13.15 13.15 13.15 0.5K
10:57 13.12 13.12 13.12 13.12 0.4K
11:00 13.12 13.12 13.12 13.12 1.0K
11:02 13.10 13.10 13.09 13.09 0.9K
11:04 13.09 13.09 13.08 13.08 1.1K
11:05 13.06 13.06 13.06 13.06 2.1K
11:11 13.11 13.11 13.11 13.11 1.2K
11:16 13.10 13.10 13.10 13.10 0.8K
11:20 13.07 13.07 13.07 13.07 1.4K
11:24 13.10 13.10 13.10 13.10 1.0K
11:26 13.11 13.11 13.11 13.11 1.5K
11:31 13.16 13.16 13.16 13.16 0.2K
11:34 13.15 13.15 13.15 13.15 0.3K
11:36 13.13 13.13 13.13 13.13 0.4K
11:38 13.15 13.15 13.15 13.15 0.2K
11:39 13.15 13.15 13.15 13.15 1.4K
11:43 13.15 13.15 13.15 13.15 0.8K
11:46 13.12 13.13 13.12 13.13 2.2K
11:47 13.13 13.13 13.13 13.13 1.7K
11:51 13.14 13.14 13.14 13.14 1.1K
11:55 13.15 13.15 13.15 13.15 1.6K
12:03 13.15 13.15 13.15 13.15 0.6K
12:08 13.15 13.15 13.15 13.15 2.6K
12:13 13.18 13.18 13.18 13.18 0.8K
12:14 13.15 13.15 13.15 13.15 1.7K
12:15 13.15 13.15 13.15 13.15 22.0K
12:16 13.16 13.16 13.16 13.16 0.7K
12:18 13.17 13.17 13.17 13.17 0.6K
12:21 13.19 13.19 13.19 13.19 0.8K
12:22 13.17 13.17 13.17 13.17 0.2K
12:23 13.18 13.18 13.18 13.18 0.2K
12:24 13.19 13.19 13.16 13.16 0.8K
12:25 13.18 13.18 13.18 13.18 0.1K
12:26 13.18 13.18 13.18 13.18 0.4K
12:27 13.20 13.20 13.20 13.20 0.6K
12:30 13.18 13.18 13.18 13.18 0.7K
12:31 13.20 13.20 13.20 13.20 2.0K
12:41 13.20 13.20 13.20 13.20 0.4K
12:43 13.18 13.18 13.18 13.18 1.5K
12:47 13.21 13.21 13.21 13.21 0.1K
12:48 13.20 13.20 13.20 13.20 0.7K
12:57 13.22 13.22 13.22 13.22 0.5K
12:59 13.23 13.23 13.23 13.23 0.5K
13:00 13.25 13.25 13.25 13.25 0.2K
13:04 13.23 13.25 13.23 13.25 1.4K
13:14 13.25 13.25 13.25 13.25 0.8K
13:15 13.25 13.25 13.25 13.25 0.4K
13:18 13.23 13.23 13.23 13.23 2.1K
13:23 13.24 13.24 13.24 13.24 0.8K
13:24 13.25 13.25 13.25 13.25 0.1K
13:25 13.25 13.25 13.25 13.25 0.1K
13:27 13.23 13.23 13.22 13.22 1.3K
13:34 13.22 13.22 13.22 13.22 2.2K
13:49 13.25 13.25 13.25 13.25 3.5K
14:00 13.26 13.27 13.26 13.27 1.0K
14:04 13.27 13.27 13.27 13.27 2.6K
14:20 13.27 13.27 13.27 13.27 4.8K
14:43 13.25 13.25 13.25 13.25 0.2K
14:44 13.24 13.24 13.24 13.24 1.1K
14:50 13.25 13.25 13.25 13.25 0.3K
14:54 13.24 13.24 13.24 13.24 1.3K
14:57 13.24 13.24 13.24 13.24 2.2K
15:00 13.25 13.25 13.25 13.25 2.6K
15:09 13.25 13.25 13.24 13.24 2.3K
15:15 13.21 13.24 13.21 13.24 2.8K
15:25 13.26 13.26 13.26 13.26 0.2K
15:26 13.24 13.24 13.24 13.24 4.3K
15:40 13.25 13.25 13.25 13.25 1.7K
15:41 13.25 13.25 13.25 13.25 0.2K
15:42 13.26 13.26 13.26 13.26 1.8K
15:43 13.26 13.26 13.25 13.25 1.1K
15:45 13.25 13.25 13.25 13.25 3.7K
15:50 13.26 13.26 13.26 13.26 2.7K
15:54 13.26 13.26 13.26 13.26 1.1K
15:55 13.26 13.26 13.26 13.26 4.9K
15:56 13.26 13.26 13.25 13.25 2.5K
15:57 13.26 13.26 13.26 13.26 4.5K
15:58 13.26 13.26 13.25 13.26 5.5K
15:59 13.25 13.26 13.25 13.26 53.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 13.29 13.48 13.18 13.25 0.3M
2025-09-29 13.37 13.45 13.18 13.27 0.2M
2025-09-26 13.25 13.30 13.06 13.26 0.3M
2025-09-25 13.38 13.38 12.88 13.19 0.3M
2025-09-24 13.28 13.47 13.04 13.44 0.3M
2025-09-23 13.46 13.68 13.08 13.22 0.3M
2025-09-22 12.86 13.14 12.70 13.04 0.3M
2025-09-19 13.34 13.38 12.65 12.82 2.4M
2025-09-18 12.82 13.39 12.76 13.31 0.5M
2025-09-17 12.92 13.23 12.78 12.82 0.3M
2025-09-16 12.61 12.90 12.58 12.87 0.4M
2025-09-15 13.03 13.11 12.64 12.68 0.3M
2025-09-12 13.15 13.24 13.02 13.08 0.3M
2025-09-11 13.08 13.29 13.07 13.27 0.3M
2025-09-10 13.58 14.20 12.92 13.03 0.3M
2025-09-09 13.55 13.55 12.93 13.48 0.3M
2025-09-08 13.25 13.52 13.13 13.50 0.4M
2025-09-05 12.86 13.39 12.86 13.16 0.3M
2025-09-04 12.82 12.90 12.67 12.86 0.2M
2025-09-03 12.61 12.83 12.55 12.79 0.3M
2025-09-02 12.70 12.90 12.60 12.67 0.2M
2025-08-29 12.48 12.73 12.41 12.69 0.2M
2025-08-28 12.68 12.70 12.44 12.53 0.1M
2025-08-27 12.50 12.71 12.50 12.71 0.2M
2025-08-26 12.68 12.75 12.52 12.53 0.7M
2025-08-25 12.93 12.97 12.68 12.69 0.2M
2025-08-22 12.78 13.20 12.78 12.98 0.3M
2025-08-21 13.02 13.11 12.73 12.76 0.3M
2025-08-20 12.92 13.17 12.88 13.02 0.3M
2025-08-19 12.65 13.03 12.63 12.92 0.2M
2025-08-18 12.55 12.89 12.54 12.62 0.3M
2025-08-15 12.61 12.65 12.24 12.48 0.4M
2025-08-14 12.69 12.75 12.40 12.49 0.3M
2025-08-13 12.52 12.95 12.52 12.67 0.5M
2025-08-12 12.13 12.50 12.03 12.47 0.5M
2025-08-11 11.86 12.10 11.82 12.04 0.4M
2025-08-08 11.46 12.01 11.36 11.89 0.5M
2025-08-07 10.88 11.47 10.55 11.47 0.6M
2025-08-06 11.79 12.29 11.21 11.30 1.0M
2025-08-05 10.37 10.76 10.32 10.65 0.5M
2025-08-04 10.21 10.41 10.16 10.31 0.4M
2025-08-01 10.56 10.60 10.10 10.22 0.5M
2025-07-31 10.55 10.68 10.46 10.60 0.3M
2025-07-30 10.70 10.90 10.58 10.68 0.3M
2025-07-29 10.55 10.87 10.55 10.71 0.3M
2025-07-28 11.14 11.18 10.63 10.66 0.4M
2025-07-25 10.78 11.07 10.75 11.06 0.4M
2025-07-24 10.95 11.02 10.67 10.79 0.7M
2025-07-23 10.65 11.08 10.54 11.06 0.6M
2025-07-22 11.00 11.15 10.47 10.51 0.8M
2025-07-21 11.03 11.23 10.90 10.95 0.4M
2025-07-18 11.57 11.60 11.11 11.11 0.5M
2025-07-17 12.25 12.25 11.42 11.58 0.9M
2025-07-16 13.25 13.54 11.61 12.01 1.1M
2025-07-15 14.57 14.62 13.77 13.92 0.4M
2025-07-14 14.17 14.55 14.16 14.49 0.4M
2025-07-11 14.14 14.26 13.99 14.17 0.3M
2025-07-10 13.82 14.37 13.65 14.27 0.3M
2025-07-09 13.84 13.96 13.47 13.85 0.3M
2025-07-08 13.25 13.86 13.25 13.77 0.6M
2025-07-07 13.42 13.54 13.19 13.30 0.3M
2025-07-03 13.52 13.54 13.28 13.39 0.1M
2025-07-02 13.62 13.66 13.30 13.42 0.2M
2025-07-01 13.61 14.01 13.61 13.73 0.2M
2025-06-30 13.76 13.78 13.39 13.66 0.2M
2025-06-27 13.44 13.73 13.31 13.68 0.8M
2025-06-26 13.24 13.93 13.19 13.31 0.4M
2025-06-25 13.17 13.24 13.05 13.12 0.1M
2025-06-24 12.99 13.24 12.90 13.19 0.3M
2025-06-23 13.03 13.12 12.52 12.94 0.4M
2025-06-20 13.02 13.05 12.70 13.04 0.3M
2025-06-18 12.71 13.14 12.64 12.96 0.3M
2025-06-17 12.81 12.89 12.44 12.71 0.3M
2025-06-16 13.19 13.35 12.81 12.92 0.3M
2025-06-13 13.48 13.49 13.11 13.15 0.3M
2025-06-12 13.34 13.59 13.26 13.55 0.2M
2025-06-11 13.48 13.66 13.29 13.34 0.2M
2025-06-10 13.64 13.64 13.20 13.42 0.4M
2025-06-09 14.86 14.89 13.60 13.68 0.4M
2025-06-06 14.80 15.08 14.80 14.86 0.2M
2025-06-05 14.66 14.85 14.66 14.75 0.3M
2025-06-04 14.62 14.81 14.54 14.57 0.2M
2025-06-03 14.41 14.77 14.36 14.57 0.2M
2025-06-02 14.48 14.57 14.28 14.41 0.2M
2025-05-30 14.67 14.92 14.45 14.48 0.2M
2025-05-29 14.92 15.00 14.66 14.70 0.2M
2025-05-28 14.81 14.89 14.60 14.82 0.2M
2025-05-27 14.80 15.00 14.74 14.87 0.2M
2025-05-23 14.63 14.77 14.38 14.62 0.3M
2025-05-22 14.75 14.90 14.67 14.80 0.3M
2025-05-21 15.02 15.24 14.85 14.94 0.2M
2025-05-20 14.98 15.27 14.98 15.13 0.1M
2025-05-19 14.98 15.34 14.98 15.15 0.2M
2025-05-16 15.22 15.43 15.06 15.41 0.5M
2025-05-15 14.58 15.25 14.25 15.23 0.6M
2025-05-14 14.53 14.74 14.50 14.57 0.3M
2025-05-13 14.71 14.86 14.22 14.52 0.2M
2025-05-12 14.91 15.09 14.55 14.83 0.3M
2025-05-09 14.72 14.72 14.33 14.52 0.2M
2025-05-08 14.10 15.00 14.02 14.56 0.5M
2025-05-07 13.64 14.29 13.28 14.21 0.7M
2025-05-06 13.16 13.41 12.98 13.01 0.4M
2025-05-05 13.16 13.42 13.12 13.17 0.2M
2025-05-02 12.73 13.31 12.65 13.17 0.3M
2025-05-01 12.58 12.78 12.42 12.59 0.2M
2025-04-30 12.63 12.74 12.46 12.73 0.1M
2025-04-29 12.47 12.76 12.40 12.65 0.1M
2025-04-28 12.57 12.62 12.38 12.54 0.1M
2025-04-25 12.66 12.66 12.25 12.52 0.2M
2025-04-24 12.33 12.70 12.27 12.56 0.3M
2025-04-23 12.15 12.46 12.10 12.30 0.2M
2025-04-22 11.69 11.90 11.63 11.81 0.2M
2025-04-21 12.39 12.44 11.31 11.58 0.4M
2025-04-17 12.31 12.86 12.29 12.51 0.4M
2025-04-16 12.32 12.53 12.19 12.30 0.4M
2025-04-15 12.34 12.58 12.12 12.30 0.4M
2025-04-14 12.06 12.54 11.87 12.42 0.5M
2025-04-11 12.05 12.11 11.66 11.78 0.2M
2025-04-10 12.49 12.54 11.93 12.11 0.3M
2025-04-09 11.94 12.95 11.80 12.67 0.5M
2025-04-08 12.49 12.59 11.81 11.88 0.3M
2025-04-07 11.74 12.58 11.60 12.06 0.6M
2025-04-04 12.55 12.70 12.13 12.20 0.3M
2025-04-03 12.67 13.09 12.65 12.79 0.3M
2025-04-02 12.62 12.91 12.34 12.82 0.6M
2025-04-01 13.36 13.41 12.39 12.97 0.6M
2025-03-31 13.08 13.88 13.08 13.75 0.6M
2025-03-28 13.05 13.26 12.99 13.20 0.3M
2025-03-27 13.14 13.38 13.12 13.16 0.3M
2025-03-26 13.16 13.44 12.87 13.11 0.4M
2025-03-25 13.25 13.45 12.88 13.11 0.7M
2025-03-24 13.15 13.45 13.15 13.21 0.5M
2025-03-21 13.76 13.92 13.07 13.14 2.4M
2025-03-20 14.15 14.16 13.81 13.93 0.5M
2025-03-19 14.28 14.50 14.17 14.21 0.5M
2025-03-18 14.09 14.35 14.01 14.26 0.3M
2025-03-17 13.85 14.35 13.82 14.08 0.3M
2025-03-14 13.19 13.97 13.19 13.89 0.4M
2025-03-13 13.24 13.51 13.21 13.26 0.3M
2025-03-12 14.31 14.38 13.34 13.34 0.4M
2025-03-11 14.08 14.43 13.80 14.20 1.1M
2025-03-10 14.62 15.00 13.85 14.06 0.6M
2025-03-07 14.90 15.18 14.46 14.58 0.4M
2025-03-06 15.26 15.35 14.88 14.97 0.4M
2025-03-05 15.17 15.47 15.03 15.32 0.5M
2025-03-04 15.09 15.16 14.73 15.03 0.6M
2025-03-03 15.13 15.55 14.92 15.06 0.8M
2025-02-28 14.72 14.85 13.55 14.66 0.7M
2025-02-27 15.59 15.59 14.82 15.16 1.0M
2025-02-26 14.54 14.67 13.96 14.01 0.5M
2025-02-25 14.25 14.67 14.14 14.45 0.8M
2025-02-24 14.00 14.30 13.80 14.11 0.9M
2025-02-21 14.96 14.96 13.77 13.90 0.5M
2025-02-20 14.58 15.06 14.21 14.84 0.9M
2025-02-19 14.81 14.85 14.53 14.56 0.3M
2025-02-18 14.84 15.09 14.84 14.99 0.2M
2025-02-14 15.15 15.22 14.71 14.77 0.2M
2025-02-13 14.61 15.09 14.61 15.05 0.2M
2025-02-12 14.88 14.92 14.31 14.51 0.1M
2025-02-11 14.65 15.09 14.60 14.94 0.2M
2025-02-10 15.05 15.05 14.55 14.72 0.2M
2025-02-07 14.82 15.13 14.71 15.00 0.1M
2025-02-06 15.08 15.35 14.78 14.86 0.1M
2025-02-05 15.31 15.50 14.97 15.08 0.2M
2025-02-04 15.08 15.30 14.87 15.21 0.3M
2025-02-03 14.82 15.18 14.66 15.12 0.4M
2025-01-31 14.93 15.14 14.80 15.00 0.3M
2025-01-30 14.87 15.07 14.80 15.05 0.2M
2025-01-29 14.78 14.92 14.60 14.70 0.2M
2025-01-28 15.08 15.45 14.68 14.80 0.3M
2025-01-27 14.36 15.65 14.36 15.20 0.6M
2025-01-24 15.19 15.19 14.22 14.25 0.4M
2025-01-23 14.62 15.38 14.26 15.25 0.8M
2025-01-22 14.21 14.68 14.08 14.54 0.8M
2025-01-21 13.85 14.21 13.63 14.21 0.9M
2025-01-17 13.87 14.28 13.87 14.10 0.3M
2025-01-16 13.86 14.24 13.69 13.80 0.3M
2025-01-15 14.39 14.68 13.69 13.80 0.4M
2025-01-14 15.80 15.98 14.00 14.05 0.7M
2025-01-13 15.71 16.19 15.47 16.05 0.1M
2025-01-10 16.22 16.27 15.75 15.80 0.1M
2025-01-08 16.27 16.43 15.98 16.43 0.1M
2025-01-07 15.94 16.52 15.94 16.36 0.2M
2025-01-06 16.62 16.75 15.79 15.92 0.3M
2025-01-03 17.14 17.14 16.52 16.64 0.3M
2025-01-02 17.09 17.29 16.65 16.85 0.3M