AvidXchange Holdings Inc (AVDX)

AVDX
🏛️ アメリカ →
9.96
最終更新: 2025-10-01
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 15.94 15.95 14.98 15.06 0.5M
2021-12-30 15.51 16.40 15.46 15.50 0.5M
2021-12-29 15.50 15.70 15.09 15.58 0.4M
2021-12-28 15.38 15.99 15.04 15.59 0.6M
2021-12-27 15.98 16.54 15.29 15.46 0.5M
2021-12-23 15.42 16.38 15.01 15.90 0.6M
2021-12-22 15.32 15.90 14.95 15.45 0.4M
2021-12-21 15.20 16.05 14.92 15.41 1.1M
2021-12-20 15.81 16.57 14.58 15.21 1.1M
2021-12-17 15.93 17.09 15.83 16.00 5.7M
2021-12-16 16.55 17.25 15.76 16.20 1.1M
2021-12-15 16.36 16.67 15.37 16.50 0.7M
2021-12-14 16.25 17.27 15.90 16.46 1.0M
2021-12-13 16.84 17.25 16.03 16.47 1.1M
2021-12-10 17.74 18.14 16.76 16.94 0.7M
2021-12-09 19.60 20.06 17.60 17.69 1.0M
2021-12-08 19.19 19.69 18.51 19.65 0.5M
2021-12-07 18.20 19.12 17.75 19.02 1.3M
2021-12-06 17.78 18.33 17.34 17.84 0.7M
2021-12-03 20.30 20.30 16.90 17.70 1.6M
2021-12-02 20.77 20.80 19.08 20.31 0.8M
2021-12-01 21.53 22.73 20.69 20.80 1.3M
2021-11-30 21.50 21.74 20.83 21.36 0.8M
2021-11-29 22.28 22.74 21.42 21.62 0.7M
2021-11-26 21.50 22.69 21.00 22.09 0.8M
2021-11-24 21.39 22.40 20.75 21.65 0.9M
2021-11-23 23.76 24.14 20.44 21.44 1.5M
2021-11-22 26.54 26.81 23.25 23.79 0.9M
2021-11-19 24.42 27.44 23.51 26.57 1.7M
2021-11-18 25.45 25.55 23.46 23.48 1.5M
2021-11-17 22.00 26.75 21.84 25.42 2.3M
2021-11-16 24.98 25.20 23.70 23.71 1.9M
2021-11-15 25.88 25.98 25.10 25.32 1.6M
2021-11-12 25.04 26.19 24.31 25.95 1.1M
2021-11-11 24.68 25.23 24.68 25.00 1.5M
2021-11-10 24.32 24.93 24.25 24.68 0.6M
2021-11-09 24.93 25.07 24.25 24.61 0.5M
2021-11-08 24.83 25.17 24.22 24.91 0.8M
2021-11-05 25.00 25.41 23.64 23.81 0.7M
2021-11-04 24.67 25.02 24.50 24.93 0.7M
2021-11-03 23.14 24.80 23.00 24.69 0.9M
2021-11-02 22.49 23.80 22.47 23.33 0.4M
2021-11-01 22.04 23.12 22.04 22.69 0.5M
2021-10-29 22.00 22.90 21.89 22.23 0.6M
2021-10-28 21.75 22.70 21.63 22.18 0.7M
2021-10-27 21.29 22.34 21.19 21.75 0.7M
2021-10-26 20.84 21.95 20.56 21.48 1.1M
2021-10-25 22.00 22.15 20.39 20.98 2.1M
2021-10-22 23.00 23.27 22.00 22.01 1.5M
2021-10-21 23.38 24.00 22.98 23.15 0.8M
2021-10-20 23.55 23.88 23.49 23.50 0.8M
2021-10-19 24.54 24.63 23.11 23.60 5.0M
2021-10-18 23.35 25.10 23.32 24.25 1.9M
2021-10-15 24.25 24.25 23.30 23.36 2.4M
2021-10-14 24.69 25.02 24.00 24.34 3.4M
2021-10-13 24.14 25.00 23.35 24.94 13.8M