ラダー・キャピタル A (LADR)

LADR
🏛️ アメリカ →
10.91
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 9.92 10.08 9.86 10.04 1.0M
2022-12-29 9.97 10.07 9.85 10.03 0.7M
2022-12-28 10.29 10.33 10.02 10.03 0.6M
2022-12-27 10.37 10.37 10.24 10.27 0.4M
2022-12-23 10.32 10.39 10.30 10.36 0.3M
2022-12-22 10.35 10.35 10.16 10.30 0.4M
2022-12-21 10.36 10.50 10.31 10.43 0.5M
2022-12-20 10.17 10.23 10.08 10.20 0.9M
2022-12-19 10.11 10.27 10.08 10.19 0.8M
2022-12-16 10.05 10.17 9.98 10.08 1.3M
2022-12-15 10.30 10.36 10.19 10.20 0.6M
2022-12-14 10.51 10.61 10.38 10.47 0.6M
2022-12-13 10.63 10.86 10.53 10.55 0.7M
2022-12-12 10.54 10.55 10.38 10.49 0.8M
2022-12-09 10.54 10.64 10.48 10.53 0.4M
2022-12-08 10.66 10.72 10.57 10.61 0.4M
2022-12-07 10.54 10.68 10.46 10.59 0.6M
2022-12-06 10.70 10.75 10.32 10.54 1.0M
2022-12-05 10.88 10.90 10.70 10.71 0.5M
2022-12-02 10.81 10.97 10.77 10.95 1.1M
2022-12-01 11.19 11.27 10.92 10.94 3.1M
2022-11-30 10.95 11.11 10.79 11.10 1.0M
2022-11-29 11.00 11.02 10.91 10.98 0.5M
2022-11-28 11.01 11.08 10.95 11.00 0.8M
2022-11-25 11.05 11.20 11.02 11.15 0.2M
2022-11-23 11.08 11.11 10.95 10.99 0.6M
2022-11-22 11.06 11.11 10.97 11.07 0.8M
2022-11-21 11.01 11.07 10.93 11.02 0.4M
2022-11-18 10.98 11.04 10.82 11.02 0.5M
2022-11-17 10.80 10.87 10.69 10.83 0.5M
2022-11-16 10.95 11.08 10.87 10.96 0.8M
2022-11-15 10.98 11.04 10.84 11.01 0.8M
2022-11-14 11.11 11.11 10.80 10.81 0.8M
2022-11-11 11.21 11.40 11.09 11.13 0.7M
2022-11-10 11.13 11.29 11.07 11.23 0.7M
2022-11-09 10.80 11.02 10.70 10.74 0.4M
2022-11-08 10.88 10.94 10.67 10.87 0.4M
2022-11-07 10.95 10.96 10.69 10.81 0.4M
2022-11-04 10.74 10.95 10.57 10.76 0.6M
2022-11-03 10.52 10.64 10.31 10.58 0.4M
2022-11-02 10.86 11.04 10.66 10.68 1.0M
2022-11-01 10.82 10.94 10.64 10.94 1.0M
2022-10-31 10.50 10.73 10.48 10.67 0.9M
2022-10-28 10.34 10.79 10.23 10.62 0.8M
2022-10-27 10.38 10.54 10.30 10.34 0.6M
2022-10-26 10.22 10.36 10.11 10.23 0.6M
2022-10-25 9.83 10.18 9.77 10.13 1.1M
2022-10-24 9.80 9.85 9.64 9.79 0.4M
2022-10-21 9.65 9.70 9.51 9.68 0.5M
2022-10-20 9.80 9.86 9.53 9.56 0.5M
2022-10-19 9.78 9.82 9.69 9.76 0.4M
2022-10-18 10.00 10.17 9.89 9.95 1.0M
2022-10-17 9.73 9.93 9.66 9.81 0.8M
2022-10-14 9.75 9.89 9.42 9.46 0.5M
2022-10-13 9.30 9.76 9.18 9.73 0.8M
2022-10-12 9.46 9.58 9.29 9.45 0.7M
2022-10-11 9.16 9.54 9.01 9.48 1.0M
2022-10-10 9.25 9.35 9.07 9.14 0.9M
2022-10-07 9.26 9.45 9.13 9.23 1.3M
2022-10-06 9.47 9.56 9.16 9.29 1.3M
2022-10-05 9.59 9.59 9.17 9.53 1.1M
2022-10-04 9.30 9.87 9.30 9.74 2.7M
2022-10-03 9.43 9.43 8.67 9.15 2.0M
2022-09-30 8.87 9.14 8.82 8.96 2.1M
2022-09-29 9.42 9.44 8.69 8.79 1.5M
2022-09-28 9.84 9.86 9.63 9.75 0.8M
2022-09-27 9.89 10.01 9.54 9.66 0.9M
2022-09-26 10.34 10.42 9.75 9.76 0.9M
2022-09-23 10.74 10.74 10.20 10.36 0.8M
2022-09-22 11.14 11.17 10.80 10.86 0.4M
2022-09-21 11.34 11.37 11.13 11.17 0.4M
2022-09-20 11.12 11.30 11.07 11.25 0.7M
2022-09-19 10.96 11.25 10.96 11.24 0.5M
2022-09-16 10.88 11.17 10.83 11.09 1.3M
2022-09-15 11.03 11.26 10.95 10.97 0.5M
2022-09-14 10.92 11.06 10.90 11.02 0.3M
2022-09-13 10.92 11.12 10.89 10.92 0.7M
2022-09-12 11.18 11.36 11.17 11.36 0.3M
2022-09-09 10.91 11.11 10.89 11.08 0.3M
2022-09-08 10.85 10.92 10.69 10.85 0.4M
2022-09-07 10.78 10.96 10.71 10.95 0.4M
2022-09-06 10.91 10.93 10.72 10.85 0.3M
2022-09-02 11.00 11.08 10.80 10.87 0.4M
2022-09-01 11.04 11.04 10.71 10.87 0.5M
2022-08-31 11.21 11.28 11.03 11.06 0.4M
2022-08-30 11.46 11.50 11.09 11.16 0.5M
2022-08-29 11.28 11.44 11.23 11.42 0.5M
2022-08-26 11.60 11.65 11.39 11.41 0.4M
2022-08-25 11.45 11.50 11.37 11.50 0.2M
2022-08-24 11.30 11.41 11.26 11.37 0.3M
2022-08-23 11.20 11.32 11.20 11.27 0.3M
2022-08-22 11.29 11.29 11.16 11.25 0.3M
2022-08-19 11.40 11.44 11.26 11.41 0.4M
2022-08-18 11.47 11.51 11.40 11.48 0.3M
2022-08-17 11.46 11.48 11.35 11.41 0.4M
2022-08-16 11.54 11.56 11.47 11.56 0.7M
2022-08-15 11.53 11.54 11.46 11.54 0.5M
2022-08-12 11.59 11.63 11.50 11.55 0.9M
2022-08-11 11.54 11.57 11.46 11.49 0.4M
2022-08-10 11.58 11.64 11.43 11.47 0.5M
2022-08-09 11.51 11.55 11.39 11.45 0.4M
2022-08-08 11.53 11.78 11.44 11.49 1.2M
2022-08-05 11.38 11.48 11.37 11.43 0.3M
2022-08-04 11.39 11.50 11.33 11.46 0.4M
2022-08-03 11.44 11.51 11.32 11.38 0.4M
2022-08-02 11.67 11.67 11.31 11.32 0.8M
2022-08-01 11.84 11.85 11.64 11.74 0.7M
2022-07-29 11.92 12.18 11.84 11.88 0.7M
2022-07-28 11.58 11.83 11.52 11.82 0.9M
2022-07-27 11.45 11.62 11.40 11.57 0.7M
2022-07-26 11.34 11.50 11.29 11.38 0.5M
2022-07-25 11.25 11.33 11.19 11.31 0.3M
2022-07-22 11.35 11.37 11.09 11.19 0.5M
2022-07-21 11.09 11.27 11.00 11.25 0.3M
2022-07-20 11.16 11.26 11.05 11.21 0.5M
2022-07-19 10.87 11.20 10.87 11.16 0.4M
2022-07-18 10.84 10.89 10.71 10.79 0.5M
2022-07-15 10.77 10.85 10.50 10.79 0.5M
2022-07-14 10.58 10.65 10.44 10.56 0.5M
2022-07-13 10.62 10.80 10.56 10.78 0.5M
2022-07-12 10.68 10.85 10.60 10.67 0.4M
2022-07-11 10.70 10.77 10.64 10.70 0.3M
2022-07-08 10.75 10.78 10.60 10.74 0.5M
2022-07-07 10.72 10.89 10.72 10.72 0.3M
2022-07-06 10.89 10.97 10.61 10.64 0.3M
2022-07-05 10.74 10.87 10.50 10.87 0.5M
2022-07-01 10.57 10.91 10.54 10.85 0.7M
2022-06-30 10.39 10.63 10.33 10.54 0.5M
2022-06-29 10.69 10.84 10.51 10.57 0.5M
2022-06-28 11.17 11.24 10.91 10.95 0.8M
2022-06-27 11.15 11.20 10.98 11.03 0.5M
2022-06-24 10.83 11.18 10.81 11.06 1.1M
2022-06-23 10.59 10.81 10.54 10.81 0.7M
2022-06-22 10.29 10.66 10.26 10.55 0.9M
2022-06-21 10.18 10.51 10.11 10.37 0.9M
2022-06-17 9.63 10.07 9.58 9.99 1.5M
2022-06-16 9.72 9.73 9.43 9.57 1.1M
2022-06-15 9.87 10.03 9.68 9.86 0.6M
2022-06-14 9.98 9.98 9.68 9.84 1.0M
2022-06-13 10.72 10.72 9.88 9.94 1.2M
2022-06-10 11.07 11.17 10.86 10.90 0.4M
2022-06-09 11.33 11.40 11.20 11.24 0.4M
2022-06-08 11.45 11.45 11.26 11.32 0.3M
2022-06-07 11.44 11.53 11.36 11.49 0.5M
2022-06-06 11.53 11.59 11.46 11.50 0.6M
2022-06-03 11.50 11.56 11.40 11.44 0.4M
2022-06-02 11.67 11.67 11.46 11.55 0.5M
2022-06-01 11.66 11.70 11.41 11.64 0.7M
2022-05-31 11.49 11.61 11.46 11.56 0.5M
2022-05-27 11.53 11.63 11.49 11.59 0.3M
2022-05-26 11.30 11.55 11.30 11.45 0.5M
2022-05-25 11.04 11.29 11.04 11.23 0.4M
2022-05-24 11.14 11.16 10.86 11.12 0.4M
2022-05-23 11.10 11.21 11.01 11.13 0.3M
2022-05-20 11.09 11.09 10.79 10.97 0.5M
2022-05-19 11.12 11.24 10.98 10.99 0.6M
2022-05-18 11.58 11.58 11.18 11.22 0.6M
2022-05-17 11.47 11.61 11.44 11.59 0.6M
2022-05-16 11.25 11.44 11.19 11.37 0.3M
2022-05-13 11.09 11.33 11.03 11.29 0.4M
2022-05-12 10.97 11.03 10.76 11.02 1.0M
2022-05-11 11.09 11.30 11.00 11.03 0.7M
2022-05-10 11.14 11.37 10.87 11.10 1.0M
2022-05-09 11.33 11.37 11.01 11.06 0.9M
2022-05-06 11.45 11.55 11.23 11.44 0.7M
2022-05-05 11.57 11.62 11.38 11.51 0.6M
2022-05-04 11.47 11.71 11.34 11.68 0.7M
2022-05-03 11.12 11.42 11.08 11.37 0.8M
2022-05-02 11.44 11.47 10.85 11.06 1.0M
2022-04-29 12.00 12.16 11.34 11.39 0.7M
2022-04-28 11.92 12.14 11.79 12.11 0.5M
2022-04-27 11.85 11.99 11.77 11.84 0.4M
2022-04-26 11.91 11.98 11.79 11.80 0.5M
2022-04-25 12.00 12.00 11.71 11.97 0.5M
2022-04-22 12.27 12.31 12.04 12.08 0.4M
2022-04-21 12.48 12.57 12.29 12.31 0.8M
2022-04-20 12.22 12.47 12.22 12.38 0.6M
2022-04-19 12.50 12.53 12.06 12.07 0.9M
2022-04-18 12.60 12.60 12.36 12.44 0.8M
2022-04-14 12.37 12.70 12.29 12.58 1.0M
2022-04-13 12.14 12.40 12.14 12.36 1.0M
2022-04-12 11.79 12.15 11.79 12.07 0.8M
2022-04-11 11.75 11.83 11.62 11.77 0.6M
2022-04-08 11.62 11.75 11.54 11.65 0.6M
2022-04-07 11.89 11.95 11.63 11.68 1.0M
2022-04-06 11.90 12.01 11.82 11.89 0.8M
2022-04-05 12.13 12.23 11.94 11.96 0.8M
2022-04-04 12.07 12.10 11.85 12.10 0.5M
2022-04-01 11.95 12.11 11.91 12.09 0.6M
2022-03-31 11.95 12.04 11.87 11.87 0.4M
2022-03-30 12.13 12.14 11.89 11.91 0.4M
2022-03-29 12.20 12.36 12.15 12.34 0.5M
2022-03-28 12.17 12.19 12.04 12.10 0.6M
2022-03-25 11.98 12.18 11.97 12.18 0.4M
2022-03-24 11.95 11.98 11.86 11.98 0.4M
2022-03-23 11.93 12.04 11.92 11.94 0.3M
2022-03-22 11.98 12.06 11.95 12.04 0.5M
2022-03-21 11.90 11.98 11.86 11.95 0.6M
2022-03-18 11.93 11.95 11.83 11.94 0.8M
2022-03-17 11.82 11.92 11.80 11.91 0.5M
2022-03-16 11.71 11.91 11.67 11.90 0.7M
2022-03-15 11.62 11.70 11.50 11.65 0.9M
2022-03-14 11.63 11.71 11.42 11.55 0.7M
2022-03-11 11.56 11.59 11.48 11.55 0.4M
2022-03-10 11.29 11.48 11.22 11.44 0.6M
2022-03-09 11.49 11.58 11.40 11.40 0.9M
2022-03-08 11.16 11.50 11.13 11.29 2.0M
2022-03-07 11.41 11.41 11.11 11.11 1.1M
2022-03-04 11.35 11.37 11.22 11.37 0.5M
2022-03-03 11.56 11.59 11.35 11.47 0.4M
2022-03-02 11.33 11.56 11.33 11.51 0.4M
2022-03-01 11.46 11.46 11.08 11.24 0.7M
2022-02-28 11.25 11.50 11.19 11.46 1.3M
2022-02-25 11.25 11.51 11.25 11.42 0.7M
2022-02-24 10.83 11.21 10.64 11.17 0.9M
2022-02-23 11.65 11.65 11.12 11.12 1.4M
2022-02-22 11.68 11.68 11.32 11.55 1.3M
2022-02-18 11.77 11.87 11.74 11.77 0.7M
2022-02-17 11.76 11.86 11.70 11.78 0.8M
2022-02-16 11.76 11.89 11.71 11.82 0.6M
2022-02-15 11.52 11.77 11.47 11.73 1.2M
2022-02-14 11.53 11.63 11.28 11.41 0.7M
2022-02-11 11.96 12.19 11.46 11.54 1.2M
2022-02-10 11.69 11.83 11.53 11.63 0.8M
2022-02-09 11.72 11.88 11.72 11.76 0.4M
2022-02-08 11.64 11.70 11.61 11.63 0.4M
2022-02-07 11.60 11.78 11.56 11.59 0.3M
2022-02-04 11.48 11.66 11.37 11.61 0.5M
2022-02-03 11.67 11.77 11.53 11.54 0.4M
2022-02-02 11.86 11.93 11.68 11.78 0.4M
2022-02-01 11.86 11.93 11.69 11.88 0.4M
2022-01-31 11.69 11.90 11.67 11.89 0.5M
2022-01-28 11.53 11.78 11.36 11.77 0.8M
2022-01-27 11.68 11.74 11.44 11.54 0.7M
2022-01-26 11.75 11.95 11.42 11.55 0.7M
2022-01-25 11.44 11.75 11.36 11.69 0.7M
2022-01-24 11.51 11.71 11.11 11.59 1.0M
2022-01-21 11.73 11.91 11.59 11.63 0.6M
2022-01-20 11.95 12.10 11.77 11.78 0.5M
2022-01-19 12.26 12.39 11.99 11.99 0.5M
2022-01-18 12.25 12.41 12.19 12.20 0.6M
2022-01-14 12.19 12.26 12.08 12.26 0.4M
2022-01-13 12.18 12.34 12.17 12.25 0.5M
2022-01-12 12.24 12.28 12.11 12.17 0.3M
2022-01-11 12.04 12.22 12.01 12.20 0.5M
2022-01-10 12.20 12.22 12.05 12.10 0.4M
2022-01-07 12.18 12.23 12.12 12.20 0.4M
2022-01-06 12.07 12.22 12.07 12.15 0.3M
2022-01-05 12.27 12.29 12.05 12.09 0.5M
2022-01-04 12.24 12.36 12.15 12.18 0.4M
2022-01-03 11.99 12.36 11.95 12.13 0.7M