Comparing Back to the side-by-side chart ↗
New York Mortgage Trust, Inc.（ADAM）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.80 | 7.84 | 7.62 | 7.64 | -1.93% | 687,900 |
| 2026-10-15 | 7.58 | 7.91 | 7.58 | 7.79 | +3.87% | 1,030,500 |
| 2026-10-14 | 7.55 | 7.60 | 7.46 | 7.50 | -1.57% | 896,900 |
| 2026-10-13 | 7.75 | 7.81 | 7.55 | 7.62 | -0.65% | 851,700 |
| 2026-10-12 | 7.66 | 7.73 | 7.54 | 7.67 | +0.26% | 880,500 |
| 2026-10-09 | 7.66 | 7.68 | 7.53 | 7.65 | +0.00% | 1,045,300 |
| 2026-10-08 | 7.45 | 7.70 | 7.42 | 7.65 | +2.14% | 1,419,500 |
| 2026-10-07 | 7.63 | 7.70 | 7.39 | 7.49 | -2.98% | 1,081,500 |
| 2026-10-06 | 7.77 | 7.82 | 7.66 | 7.72 | +0.00% | 857,800 |
| 2026-10-05 | 7.81 | 7.85 | 7.68 | 7.72 | -1.15% | 1,328,700 |
| 2026-10-02 | 7.91 | 7.94 | 7.68 | 7.81 | +0.39% | 1,634,500 |
| 2026-10-01 | 7.75 | 7.80 | 7.53 | 7.78 | +0.00% | 1,181,500 |
| 2026-09-30 | 8.02 | 8.04 | 7.77 | 7.78 | -1.89% | 1,052,500 |
| 2026-09-29 | 8.00 | 8.09 | 7.83 | 7.93 | -1.00% | 1,388,900 |
| 2026-09-28 | 8.05 | 8.11 | 7.93 | 8.01 | -1.60% | 899,400 |
| 2026-09-25 | 8.14 | 8.17 | 8.01 | 8.14 | +0.00% | 1,465,500 |
| 2026-09-24 | 8.41 | 8.43 | 8.11 | 8.14 | -3.44% | 1,326,400 |
| 2026-09-23 | 8.74 | 8.75 | 8.42 | 8.43 | -4.20% | 1,338,800 |
| 2026-09-22 | 8.67 | 8.83 | 8.65 | 8.80 | -1.35% | 1,589,100 |
| 2026-09-21 | 8.98 | 9.05 | 8.86 | 8.92 | +0.11% | 2,952,800 |
| 2026-09-18 | 8.95 | 9.10 | 8.84 | 8.91 | -1.11% | 3,242,000 |
| 2026-09-17 | 9.13 | 9.20 | 9.00 | 9.01 | +0.45% | 999,500 |
| 2026-09-16 | 9.01 | 9.09 | 8.90 | 8.97 | +0.11% | 1,097,300 |
| 2026-09-15 | 9.03 | 9.06 | 8.94 | 8.96 | -0.67% | 916,900 |
| 2026-09-14 | 9.08 | 9.15 | 8.91 | 9.02 | -0.77% | 834,000 |
| 2026-09-11 | 9.25 | 9.30 | 9.02 | 9.09 | -0.66% | 1,022,900 |
| 2026-09-10 | 9.50 | 9.56 | 9.13 | 9.15 | -4.29% | 1,539,000 |
| 2026-09-09 | 9.73 | 9.73 | 9.56 | 9.56 | -1.54% | 650,300 |
| 2026-09-08 | 9.75 | 9.78 | 9.69 | 9.71 | -0.41% | 564,500 |
| 2026-09-04 | 9.66 | 9.81 | 9.64 | 9.75 | +0.52% | 509,800 |
| 2026-09-03 | 9.74 | 9.75 | 9.61 | 9.70 | +0.94% | 587,600 |
| 2026-09-02 | 9.61 | 9.66 | 9.57 | 9.61 | +0.00% | 580,800 |
| 2026-09-01 | 9.63 | 9.72 | 9.55 | 9.61 | -1.33% | 536,400 |
| 2026-08-31 | 9.85 | 9.85 | 9.65 | 9.74 | -0.61% | 796,800 |
| 2026-08-28 | 9.88 | 9.96 | 9.78 | 9.80 | -0.41% | 834,000 |
| 2026-08-27 | 9.77 | 9.92 | 9.74 | 9.84 | +0.72% | 745,400 |
| 2026-08-26 | 9.84 | 9.84 | 9.71 | 9.77 | -0.71% | 481,800 |
| 2026-08-25 | 9.92 | 9.95 | 9.75 | 9.84 | -0.20% | 612,400 |
| 2026-08-24 | 9.90 | 9.98 | 9.79 | 9.86 | -0.80% | 706,000 |
| 2026-08-21 | 10.04 | 10.04 | 9.87 | 9.94 | +0.10% | 1,329,600 |
| 2026-08-20 | 10.06 | 10.15 | 9.83 | 9.93 | -2.46% | 835,500 |
| 2026-08-19 | 10.18 | 10.23 | 10.08 | 10.18 | +0.99% | 731,200 |
| 2026-08-18 | 10.14 | 10.17 | 10.01 | 10.08 | -0.40% | 776,000 |
| 2026-08-17 | 10.12 | 10.15 | 10.06 | 10.12 | +0.00% | 621,000 |
| 2026-08-14 | 10.11 | 10.21 | 10.05 | 10.12 | +0.30% | 740,400 |
| 2026-08-13 | 10.18 | 10.23 | 10.09 | 10.09 | -0.69% | 954,700 |
| 2026-08-12 | 10.25 | 10.30 | 10.11 | 10.16 | -0.68% | 980,000 |
| 2026-08-11 | 9.94 | 10.36 | 9.93 | 10.23 | +4.49% | 1,440,300 |
| 2026-08-10 | 9.81 | 9.82 | 9.58 | 9.79 | -0.31% | 699,900 |
| 2026-08-07 | 9.54 | 9.92 | 9.54 | 9.82 | +3.15% | 781,200 |
| 2026-08-06 | 9.47 | 9.59 | 9.39 | 9.52 | +0.85% | 601,100 |
| 2026-08-05 | 9.57 | 9.57 | 9.34 | 9.44 | -0.74% | 647,600 |
| 2026-08-04 | 9.44 | 9.59 | 9.36 | 9.51 | +0.74% | 874,700 |
| 2026-08-03 | 9.13 | 9.46 | 9.12 | 9.44 | +4.08% | 1,455,900 |
| 2026-07-31 | 9.07 | 9.29 | 8.85 | 9.07 | +1.45% | 1,541,800 |
| 2026-07-30 | 9.12 | 9.39 | 8.85 | 8.94 | +3.35% | 1,800,500 |
| 2026-07-29 | 8.71 | 8.77 | 8.64 | 8.65 | -0.69% | 695,400 |
| 2026-07-28 | 8.74 | 8.83 | 8.61 | 8.71 | +0.00% | 844,200 |
| 2026-07-27 | 8.70 | 8.83 | 8.70 | 8.71 | +0.69% | 575,500 |
| 2026-07-24 | 8.67 | 8.76 | 8.61 | 8.65 | +0.70% | 535,200 |
| 2026-07-23 | 8.66 | 8.72 | 8.53 | 8.59 | -2.28% | 1,052,900 |
| 2026-07-22 | 8.87 | 8.88 | 8.73 | 8.79 | -0.68% | 658,100 |
| 2026-07-21 | 8.90 | 8.94 | 8.82 | 8.85 | +0.23% | 708,600 |
| 2026-07-20 | 9.00 | 9.02 | 8.78 | 8.83 | -1.67% | 668,300 |
| 2026-07-17 | 9.14 | 9.27 | 8.91 | 8.98 | -2.60% | 849,400 |
| 2026-07-16 | 9.24 | 9.34 | 9.20 | 9.22 | -0.32% | 892,000 |
| 2026-07-15 | 9.22 | 9.32 | 9.17 | 9.25 | +1.09% | 801,900 |
| 2026-07-14 | 9.15 | 9.26 | 9.11 | 9.15 | +0.99% | 736,100 |
| 2026-07-13 | 9.20 | 9.22 | 8.97 | 9.06 | -1.41% | 660,200 |
| 2026-07-10 | 9.20 | 9.23 | 9.12 | 9.19 | +0.11% | 607,600 |
| 2026-07-09 | 8.97 | 9.33 | 8.97 | 9.18 | +2.23% | 695,300 |
| 2026-07-08 | 9.08 | 9.13 | 8.97 | 8.98 | -1.54% | 946,000 |
| 2026-07-07 | 9.20 | 9.25 | 9.07 | 9.12 | -0.55% | 732,200 |
| 2026-07-06 | 9.16 | 9.24 | 9.05 | 9.17 | +0.33% | 790,200 |
| 2026-07-02 | 9.41 | 9.41 | 9.09 | 9.14 | -1.51% | 598,200 |
| 2026-07-01 | 9.35 | 9.45 | 9.28 | 9.28 | -1.07% | 993,500 |
| 2026-06-30 | 9.40 | 9.59 | 9.38 | 9.38 | -0.64% | 880,400 |
| 2026-06-29 | 9.50 | 9.51 | 9.28 | 9.44 | -0.74% | 918,100 |
| 2026-06-26 | 9.28 | 9.55 | 9.22 | 9.51 | +1.93% | 2,316,700 |
| 2026-06-25 | 9.31 | 9.41 | 9.26 | 9.33 | +0.11% | 942,500 |
| 2026-06-24 | 9.07 | 9.33 | 9.05 | 9.32 | +2.76% | 1,079,700 |
| 2026-06-23 | 8.61 | 9.08 | 8.60 | 9.07 | +1.45% | 1,132,800 |
| 2026-06-22 | 9.13 | 9.23 | 8.92 | 8.94 | -2.08% | 1,632,300 |
| 2026-06-18 | 9.16 | 9.26 | 9.08 | 9.13 | +1.11% | 1,927,600 |
| 2026-06-17 | 9.33 | 9.33 | 8.95 | 9.03 | -3.53% | 1,006,100 |
| 2026-06-16 | 9.32 | 9.41 | 9.32 | 9.36 | +0.86% | 745,000 |
| 2026-06-15 | 9.43 | 9.52 | 9.23 | 9.28 | -0.32% | 961,500 |
| 2026-06-12 | 9.46 | 9.48 | 9.24 | 9.31 | +2.20% | 985,800 |
| 2026-06-11 | 9.07 | 9.21 | 9.01 | 9.11 | +1.33% | 752,500 |
| 2026-06-10 | 9.04 | 9.17 | 8.99 | 8.99 | -0.66% | 395,900 |
| 2026-06-09 | 9.05 | 9.16 | 9.01 | 9.05 | +1.57% | 541,900 |
| 2026-06-08 | 9.03 | 9.10 | 8.91 | 8.91 | -0.78% | 419,800 |
| 2026-06-05 | 9.05 | 9.12 | 8.93 | 8.98 | -1.32% | 423,800 |
| 2026-06-04 | 8.87 | 9.11 | 8.86 | 9.10 | +3.53% | 523,100 |
| 2026-06-03 | 9.00 | 9.05 | 8.78 | 8.79 | -2.87% | 643,900 |
| 2026-06-02 | 9.00 | 9.13 | 8.99 | 9.05 | +0.44% | 568,100 |
| 2026-06-01 | 9.13 | 9.23 | 8.95 | 9.01 | -2.07% | 952,800 |
| 2026-05-29 | 9.19 | 9.25 | 9.13 | 9.20 | +0.11% | 432,800 |
| 2026-05-28 | 9.15 | 9.21 | 9.10 | 9.19 | +0.22% | 531,300 |
| 2026-05-27 | 9.19 | 9.28 | 9.16 | 9.17 | +0.44% | 482,900 |
| 2026-05-26 | 9.00 | 9.13 | 8.92 | 9.13 | +2.58% | 491,600 |
| 2026-05-22 | 8.93 | 8.96 | 8.83 | 8.90 | +0.23% | 438,500 |
| 2026-05-21 | 8.82 | 8.94 | 8.76 | 8.88 | -0.11% | 515,200 |
| 2026-05-20 | 8.71 | 8.93 | 8.70 | 8.89 | +1.95% | 560,700 |
| 2026-05-19 | 8.75 | 8.82 | 8.62 | 8.72 | -0.80% | 545,200 |
| 2026-05-18 | 8.79 | 8.90 | 8.73 | 8.79 | +0.80% | 740,500 |
| 2026-05-15 | 8.83 | 8.91 | 8.67 | 8.72 | -2.24% | 697,000 |
| 2026-05-14 | 8.97 | 9.13 | 8.92 | 8.92 | -0.22% | 771,800 |
| 2026-05-13 | 8.90 | 9.00 | 8.81 | 8.94 | +0.79% | 1,223,400 |
| 2026-05-12 | 8.64 | 9.03 | 8.52 | 8.87 | +2.42% | 1,780,500 |
| 2026-05-11 | 8.80 | 8.84 | 8.61 | 8.66 | -1.93% | 550,700 |
| 2026-05-08 | 8.72 | 8.84 | 8.68 | 8.83 | +1.26% | 461,500 |
| 2026-05-07 | 8.85 | 8.89 | 8.68 | 8.72 | -1.25% | 706,200 |
| 2026-05-06 | 8.61 | 8.85 | 8.55 | 8.83 | +2.56% | 664,300 |
| 2026-05-05 | 8.70 | 8.74 | 8.55 | 8.61 | -1.03% | 662,200 |
| 2026-05-04 | 8.80 | 8.82 | 8.60 | 8.70 | -2.14% | 907,300 |
| 2026-05-01 | 9.01 | 9.05 | 8.71 | 8.89 | -1.00% | 1,667,500 |
| 2026-04-30 | 8.19 | 9.32 | 8.02 | 8.98 | +15.87% | 3,510,800 |
| 2026-04-29 | 8.11 | 8.11 | 7.74 | 7.75 | -4.67% | 1,033,800 |
| 2026-04-28 | 8.07 | 8.15 | 8.04 | 8.13 | +0.87% | 834,300 |
| 2026-04-27 | 7.93 | 8.10 | 7.93 | 8.06 | +1.38% | 962,000 |
| 2026-04-24 | 7.83 | 7.97 | 7.80 | 7.95 | +1.53% | 527,800 |
| 2026-04-23 | 7.88 | 7.90 | 7.81 | 7.83 | -1.14% | 436,700 |
| 2026-04-22 | 7.87 | 8.00 | 7.80 | 7.92 | +1.15% | 551,500 |
| 2026-04-21 | 7.95 | 8.06 | 7.79 | 7.83 | -1.51% | 919,800 |
| 2026-04-20 | 7.82 | 7.96 | 7.74 | 7.95 | +0.89% | 686,000 |
| 2026-04-17 | 7.72 | 7.94 | 7.69 | 7.88 | +3.41% | 530,600 |
| 2026-04-16 | 7.75 | 7.75 | 7.62 | 7.62 | -1.80% | 625,400 |
| 2026-04-15 | 7.72 | 7.78 | 7.67 | 7.76 | +0.52% | 377,600 |
| 2026-04-14 | 7.66 | 7.75 | 7.65 | 7.72 | +0.92% | 508,200 |
| 2026-04-13 | 7.50 | 7.65 | 7.48 | 7.65 | +0.79% | 784,100 |
| 2026-04-10 | 7.72 | 7.74 | 7.53 | 7.59 | -1.30% | 524,400 |
| 2026-04-09 | 7.60 | 7.80 | 7.60 | 7.69 | +0.92% | 689,900 |
| 2026-04-08 | 7.76 | 7.77 | 7.56 | 7.62 | +2.56% | 670,700 |
| 2026-04-07 | 7.41 | 7.51 | 7.39 | 7.43 | -0.13% | 628,000 |
| 2026-04-06 | 7.37 | 7.50 | 7.34 | 7.44 | +0.68% | 426,700 |
| 2026-04-02 | 7.23 | 7.40 | 7.20 | 7.39 | +0.54% | 548,500 |
| 2026-04-01 | 7.38 | 7.43 | 7.32 | 7.35 | -0.14% | 494,100 |
| 2026-03-31 | 7.27 | 7.39 | 7.17 | 7.36 | +2.65% | 740,900 |
| 2026-03-30 | 7.10 | 7.33 | 7.05 | 7.17 | -0.97% | 747,000 |
| 2026-03-27 | 7.38 | 7.38 | 7.21 | 7.24 | -2.16% | 666,300 |
| 2026-03-26 | 7.49 | 7.53 | 7.38 | 7.40 | -1.73% | 517,400 |
| 2026-03-25 | 7.45 | 7.59 | 7.40 | 7.53 | +1.89% | 540,200 |
| 2026-03-24 | 7.40 | 7.48 | 7.32 | 7.39 | -1.20% | 1,072,600 |
| 2026-03-23 | 7.50 | 7.64 | 7.41 | 7.48 | +1.77% | 1,055,100 |
| 2026-03-20 | 7.87 | 7.91 | 7.31 | 7.35 | -6.96% | 3,058,200 |
| 2026-03-19 | 7.82 | 7.98 | 7.81 | 7.90 | +0.13% | 673,000 |
| 2026-03-18 | 7.96 | 8.03 | 7.87 | 7.89 | -1.13% | 676,700 |
| 2026-03-17 | 7.92 | 8.04 | 7.92 | 7.98 | +1.53% | 439,400 |
| 2026-03-16 | 7.96 | 8.03 | 7.85 | 7.86 | -0.13% | 535,200 |
| 2026-03-13 | 7.91 | 8.05 | 7.86 | 7.87 | -0.51% | 577,100 |
| 2026-03-12 | 7.91 | 8.06 | 7.87 | 7.91 | -1.49% | 597,100 |
| 2026-03-11 | 8.11 | 8.17 | 7.94 | 8.03 | -1.59% | 457,800 |
| 2026-03-10 | 8.02 | 8.33 | 8.02 | 8.16 | +1.24% | 636,600 |
| 2026-03-09 | 7.90 | 8.08 | 7.69 | 8.06 | +0.88% | 854,100 |
| 2026-03-06 | 8.10 | 8.10 | 7.93 | 7.99 | -2.44% | 566,500 |
| 2026-03-05 | 8.24 | 8.35 | 8.15 | 8.19 | -0.97% | 612,300 |
| 2026-03-04 | 8.29 | 8.40 | 8.21 | 8.27 | +0.12% | 610,000 |
| 2026-03-03 | 8.14 | 8.37 | 8.10 | 8.26 | -0.84% | 542,700 |
| 2026-03-02 | 8.09 | 8.40 | 7.98 | 8.33 | +1.09% | 477,000 |
| 2026-02-27 | 8.20 | 8.38 | 8.20 | 8.24 | -0.60% | 698,100 |
| 2026-02-26 | 8.14 | 8.36 | 8.02 | 8.29 | +1.72% | 715,300 |
| 2026-02-25 | 8.04 | 8.17 | 8.01 | 8.15 | +1.62% | 804,100 |
| 2026-02-24 | 7.92 | 8.08 | 7.77 | 8.02 | +1.26% | 974,200 |
| 2026-02-23 | 8.10 | 8.20 | 7.88 | 7.92 | -2.70% | 1,017,400 |
| 2026-02-20 | 8.28 | 8.32 | 8.07 | 8.14 | -1.81% | 779,700 |
| 2026-02-19 | 8.33 | 8.56 | 8.17 | 8.29 | +3.11% | 936,900 |
| 2026-02-18 | 8.05 | 8.15 | 7.98 | 8.04 | -0.86% | 543,800 |
| 2026-02-17 | 8.21 | 8.24 | 7.96 | 8.11 | -0.61% | 567,700 |
| 2026-02-13 | 8.08 | 8.20 | 7.91 | 8.16 | +1.24% | 441,500 |
| 2026-02-12 | 8.08 | 8.21 | 8.03 | 8.06 | +1.00% | 472,800 |
| 2026-02-11 | 7.96 | 8.07 | 7.92 | 7.98 | +0.38% | 482,300 |
| 2026-02-10 | 7.93 | 7.95 | 7.81 | 7.95 | +1.02% | 434,400 |
| 2026-02-09 | 7.99 | 8.04 | 7.67 | 7.87 | -2.24% | 542,600 |
| 2026-02-06 | 7.98 | 8.09 | 7.93 | 8.05 | +1.39% | 627,600 |
| 2026-02-05 | 8.01 | 8.13 | 7.93 | 7.94 | -1.37% | 509,900 |
| 2026-02-04 | 8.00 | 8.05 | 7.87 | 8.05 | +0.63% | 558,800 |
| 2026-02-03 | 8.00 | 8.07 | 7.81 | 8.00 | +0.50% | 603,300 |
| 2026-02-02 | 8.00 | 8.05 | 7.86 | 7.96 | -0.50% | 555,500 |
| 2026-01-30 | 8.40 | 8.41 | 7.91 | 8.00 | -4.99% | 1,070,700 |
| 2026-01-29 | 8.45 | 8.50 | 8.28 | 8.42 | -0.24% | 604,300 |
| 2026-01-28 | 8.40 | 8.70 | 8.38 | 8.44 | +0.36% | 1,087,400 |
| 2026-01-27 | 8.23 | 8.49 | 8.23 | 8.41 | +2.31% | 455,200 |
| 2026-01-26 | 8.29 | 8.29 | 8.12 | 8.22 | -0.84% | 444,800 |
| 2026-01-23 | 8.35 | 8.40 | 8.25 | 8.29 | -0.48% | 423,100 |
| 2026-01-22 | 8.47 | 8.55 | 8.32 | 8.33 | -1.42% | 485,900 |
| 2026-01-21 | 8.34 | 8.46 | 8.23 | 8.45 | +1.56% | 555,100 |
| 2026-01-20 | 8.50 | 8.58 | 8.27 | 8.32 | -4.70% | 908,200 |
| 2026-01-16 | 8.43 | 8.76 | 8.43 | 8.73 | +3.31% | 885,500 |
| 2026-01-15 | 8.16 | 8.47 | 8.06 | 8.45 | +3.81% | 671,600 |
| 2026-01-14 | 7.88 | 8.18 | 7.82 | 8.14 | +3.56% | 866,100 |
| 2026-01-13 | 7.88 | 7.97 | 7.75 | 7.86 | +0.26% | 654,800 |
| 2026-01-12 | 7.76 | 7.86 | 7.66 | 7.84 | +1.03% | 550,100 |
| 2026-01-09 | 7.65 | 7.84 | 7.63 | 7.76 | +1.84% | 640,800 |
| 2026-01-08 | 7.43 | 7.74 | 7.43 | 7.62 | +2.01% | 645,000 |
| 2026-01-07 | 7.40 | 7.50 | 7.35 | 7.47 | +1.22% | 701,700 |
| 2026-01-06 | 7.35 | 7.56 | 7.33 | 7.38 | +0.27% | 728,400 |
| 2026-01-05 | 7.43 | 7.45 | 7.24 | 7.36 | -1.08% | 585,100 |
| 2026-01-02 | 7.35 | 7.54 | 7.27 | 7.44 | +1.92% | 674,400 |
| 2025-12-31 | 7.28 | 7.37 | 7.27 | 7.30 | +0.41% | 976,700 |
| 2025-12-30 | 7.27 | 7.35 | 7.24 | 7.27 | -0.41% | 485,900 |
| 2025-12-29 | 7.28 | 7.30 | 7.21 | 7.30 | +0.14% | 513,000 |
| 2025-12-26 | 7.30 | 7.35 | 7.23 | 7.29 | +0.00% | 463,400 |
| 2025-12-24 | 7.18 | 7.33 | 7.17 | 7.29 | +1.67% | 395,200 |
| 2025-12-23 | 7.19 | 7.23 | 7.13 | 7.17 | -0.28% | 499,400 |
| 2025-12-22 | 7.24 | 7.25 | 7.15 | 7.19 | -3.75% | 595,500 |
| 2025-12-19 | 7.50 | 7.50 | 7.38 | 7.47 | -0.27% | 3,894,700 |
| 2025-12-18 | 7.48 | 7.55 | 7.46 | 7.49 | +0.40% | 678,900 |
| 2025-12-17 | 7.30 | 7.52 | 7.30 | 7.46 | +2.19% | 751,500 |
| 2025-12-16 | 7.36 | 7.39 | 7.30 | 7.30 | -0.95% | 613,800 |
| 2025-12-15 | 7.24 | 7.40 | 7.23 | 7.37 | +2.50% | 905,300 |
| 2025-12-12 | 7.15 | 7.28 | 7.15 | 7.19 | +0.98% | 575,700 |
| 2025-12-11 | 7.22 | 7.24 | 7.10 | 7.12 | -1.11% | 643,600 |
| 2025-12-10 | 7.05 | 7.23 | 7.05 | 7.20 | +1.98% | 606,600 |
| 2025-12-09 | 7.13 | 7.18 | 7.02 | 7.06 | -0.70% | 600,800 |
| 2025-12-08 | 7.47 | 7.48 | 7.07 | 7.11 | -4.69% | 659,100 |
| 2025-12-05 | 7.46 | 7.55 | 7.45 | 7.46 | -0.13% | 513,600 |
| 2025-12-04 | 7.59 | 7.61 | 7.42 | 7.47 | -1.84% | 620,100 |
| 2025-12-03 | 7.56 | 7.64 | 7.55 | 7.61 | +1.06% | 542,300 |
| 2025-12-02 | 7.62 | 7.63 | 7.53 | 7.53 | -0.92% | 477,100 |
| 2025-12-01 | 7.55 | 7.61 | 7.49 | 7.60 | -0.26% | 678,000 |
| 2025-11-28 | 7.60 | 7.68 | 7.56 | 7.62 | -0.52% | 386,000 |
| 2025-11-26 | 7.50 | 7.75 | 7.49 | 7.66 | +1.46% | 1,260,100 |
| 2025-11-25 | 7.20 | 7.58 | 7.20 | 7.55 | +4.72% | 1,249,700 |
| 2025-11-24 | 7.16 | 7.23 | 7.13 | 7.21 | +0.70% | 407,400 |
| 2025-11-21 | 6.93 | 7.22 | 6.93 | 7.16 | +3.02% | 655,700 |
| 2025-11-20 | 6.97 | 7.03 | 6.91 | 6.95 | +0.58% | 472,500 |
| 2025-11-19 | 6.99 | 7.00 | 6.88 | 6.91 | -0.86% | 830,300 |
| 2025-11-18 | 7.00 | 7.02 | 6.92 | 6.97 | -0.85% | 366,900 |
| 2025-11-17 | 7.12 | 7.13 | 7.02 | 7.03 | -1.68% | 412,500 |
| 2025-11-14 | 7.04 | 7.15 | 6.96 | 7.15 | +1.13% | 441,900 |
| 2025-11-13 | 7.09 | 7.10 | 6.99 | 7.07 | -0.28% | 370,500 |
| 2025-11-12 | 7.18 | 7.18 | 7.03 | 7.09 | -1.39% | 439,900 |
| 2025-11-11 | 7.03 | 7.19 | 7.00 | 7.19 | +2.28% | 616,800 |
| 2025-11-10 | 7.00 | 7.05 | 6.99 | 7.03 | +0.43% | 353,200 |
| 2025-11-07 | 6.89 | 7.00 | 6.83 | 7.00 | +1.60% | 484,800 |
| 2025-11-06 | 6.88 | 6.95 | 6.82 | 6.89 | -0.14% | 465,800 |
| 2025-11-05 | 6.82 | 6.90 | 6.81 | 6.90 | +1.47% | 447,400 |
| 2025-11-04 | 6.64 | 6.81 | 6.64 | 6.80 | +1.49% | 551,300 |
| 2025-11-03 | 6.70 | 6.70 | 6.55 | 6.70 | +0.45% | 715,900 |
| 2025-10-31 | 6.60 | 6.73 | 6.56 | 6.67 | +1.37% | 981,700 |
| 2025-10-30 | 6.88 | 6.89 | 6.45 | 6.58 | -4.64% | 1,875,600 |
| 2025-10-29 | 6.82 | 7.00 | 6.74 | 6.90 | +0.73% | 864,900 |
| 2025-10-28 | 6.91 | 6.93 | 6.84 | 6.85 | -1.15% | 295,400 |
| 2025-10-27 | 6.94 | 6.98 | 6.89 | 6.93 | -0.14% | 483,800 |
| 2025-10-24 | 6.96 | 7.07 | 6.94 | 6.94 | +0.43% | 310,000 |
| 2025-10-23 | 7.01 | 7.01 | 6.89 | 6.91 | -1.14% | 314,700 |
| 2025-10-22 | 6.89 | 7.00 | 6.89 | 6.99 | +1.60% | 397,100 |
| 2025-10-21 | 6.93 | 6.93 | 6.82 | 6.88 | -0.72% | 395,700 |
| 2025-10-20 | 6.91 | 6.94 | 6.81 | 6.93 | +0.73% | 281,300 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+13.73%）。最も弱い月：9月（-10.51%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
New York Mortgage Trust, Inc.（ADAM）の直近終値は？
2026-10-16 時点で 7.64。Closelookデータレイクの日次価格記録より。
ADAM の52週高値・安値は？
直近52週間で高値 10.36、安値 6.45（2026-10-16 時点）。
New York Mortgage Trust, Inc. が歴史的に最も強い月と弱い月は？
歴史的に、ADAM の最も強い月は 11月（平均 +13.73%）、最も弱い月は 9月（平均 -10.51%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。