Hot Features
プレミアム
Alternus Clean Energy Inc (ALCE)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -21.6216216216 | 0.37 | 0.39 | 0.2809 | 209813 | 0.33499535 | CS |
| 4 | -0.4 | -57.9710144928 | 0.69 | 0.77 | 0.2809 | 968367 | 0.58773526 | CS |
| 12 | -1.61 | -84.7368421053 | 1.9 | 2.2 | 0.2809 | 1350879 | 0.99511036 | CS |
| 26 | -5.96 | -95.36 | 6.25 | 10.105 | 0.2809 | 1922080 | 2.77337687 | CS |
| 52 | -24.46 | -98.8282828283 | 24.75 | 25.9175 | 0.2809 | 1156235 | 4.13306801 | CS |
| 156 | -59.71 | -99.5166666667 | 60 | 62.75 | 0.2809 | 1070311 | 4.9568447 | CS |
| 260 | -59.71 | -99.5166666667 | 60 | 62.75 | 0.2809 | 1070311 | 4.9568447 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.297 | -0.0051 | -1.69 | 0.2975 | 0.303 | 0.2751 | 192589 |
| 1738625700 | 0.3021 | -0.0243 | -7.44 | 0.3024 | 0.3158 | 0.2809 | 214227 |
| 1738366500 | 0.3264 | -0.0126 | -3.72 | 0.3288 | 0.3509 | 0.32 | 160066 |
| 1738280100 | 0.339 | -0.0119 | -3.39 | 0.3501 | 0.362 | 0.3004 | 344714 |
| 1738193700 | 0.3509 | -0.0211 | -5.67 | 0.363 | 0.370749 | 0.3368 | 167063 |
| 1738107300 | 0.372 | -0.0082 | -2.16 | 0.37 | 0.39 | 0.3616 | 140266 |
| 1738020900 | 0.3802 | -0.0369 | -8.85 | 0.395 | 0.40479 | 0.37 | 244485 |
| 1737761700 | 0.4171 | 0.0082 | 2.01 | 0.371 | 0.4597 | 0.37 | 924783 |
| 1737675300 | 0.4089 | 0 | 0.00 | 0.4089 | 0.4089 | 0.4089 | 0 |
| 1737588900 | 0.4089 | -0.077 | -15.85 | 0.475 | 0.4869 | 0.3638 | 947621 |
| 1737502500 | 0.4859 | -0.0409 | -7.76 | 0.5351 | 0.5351 | 0.483434 | 259566 |
| 1737156900 | 0.5268 | -0.0052 | -0.98 | 0.547 | 0.547 | 0.51 | 307285 |
| 1737070500 | 0.532 | 0.002 | 0.38 | 0.51 | 0.549 | 0.51 | 277765 |
| 1736984100 | 0.53 | 0.006 | 1.15 | 0.523 | 0.541 | 0.5011 | 713746 |
| 1736897700 | 0.524 | -0.0559 | -9.64 | 0.551 | 0.5669999 | 0.52 | 258357 |
| 1736811300 | 0.5799 | -0.0621 | -9.67 | 0.5888 | 0.6137 | 0.5305 | 546037 |
| 1736552100 | 0.642 | -0.0081 | -1.25 | 0.6468 | 0.6594 | 0.59 | 1049607 |
| 1736379300 | 0.6501 | -0.1068 | -14.11 | 0.7101 | 0.7569 | 0.633 | 9007509 |
| 1736292900 | 0.7569 | 0.0562 | 8.02 | 0.6651 | 0.77 | 0.6528 | 861552 |
| 1736206500 | 0.7007 | -0.2393 | -25.46 | 0.877 | 0.9168 | 0.58 | 1431148 |
| 1735947300 | 0.94 | -0.0598 | -5.98 | 0.8627 | 0.97 | 0.78 | 1678370 |
| 1735860900 | 0.9998 | 0.214 | 27.23 | 1.26 | 1.52 | 0.8199999 | 38782329 |
| 1735688100 | 0.7858 | -0.1342 | -14.59 | 0.93 | 0.9777 | 0.7512 | 212287 |
| 1735601700 | 0.92 | 0.022 | 2.45 | 0.9 | 0.922 | 0.8501 | 60719 |
| 1735342500 | 0.898 | -0.001 | -0.11 | 0.8819 | 0.9444 | 0.8401 | 52207 |
| 1735256100 | 0.899 | 0.0485 | 5.70 | 0.872 | 0.9349 | 0.8249 | 122999 |
| 1735077840 | 0.8505 | 0.0278 | 3.38 | 0.8199999 | 0.882 | 0.81 | 61149 |
| 1734996900 | 0.8227 | -0.0163 | -1.94 | 0.8209999 | 0.853 | 0.8209999 | 34416 |
| 1734737700 | 0.839 | 0.089 | 11.87 | 0.826 | 0.8475 | 0.765 | 126966 |
| 1734651300 | 0.75 | -0.0501 | -6.26 | 0.789769 | 0.83 | 0.75 | 33670 |
| 1734564900 | 0.8001 | 0.0001 | 0.01 | 0.8 | 0.844 | 0.7627 | 40733 |
| 1734478500 | 0.8 | 0.0285 | 3.69 | 0.772 | 0.839 | 0.74 | 73199 |
| 1734392100 | 0.7715 | -0.08 | -9.40 | 0.85 | 0.8599 | 0.74 | 90381 |
| 1734132900 | 0.8515 | -0.1386 | -14.00 | 0.9794 | 0.9794 | 0.782 | 89624 |
| 1734046500 | 0.9901 | -0.1599 | -13.90 | 1.1484 | 1.1484 | 0.9557 | 190831 |
| 1733960100 | 1.15 | 0 | 0.00 | 1.19 | 1.19 | 1.1299999 | 44763 |
| 1733873700 | 1.15 | 0.06 | 5.50 | 1.04 | 1.23 | 1.0297 | 143132 |
| 1733787300 | 1.09 | 0.09 | 9.00 | 1.0149999 | 1.09 | 1 | 50329 |
| 1733528100 | 1 | 0.0077 | 0.78 | 0.998 | 1.04 | 0.992 | 24596 |
| 1733441700 | 0.9923 | -0.0678 | -6.40 | 1.0217 | 1.0508 | 0.98001 | 65476 |
| 1733355300 | 1.0601 | -0.14 | -11.66 | 1.16 | 1.17 | 1.0601 | 74385 |
| 1733268900 | 1.2 | 0.02 | 1.69 | 1.2 | 1.26 | 1.18 | 76544 |
| 1733182500 | 1.18 | -0.07 | -5.60 | 1.22 | 1.29 | 1.1601 | 57913 |
| 1732917840 | 1.25 | 0.01 | 0.80 | 1.24 | 1.299 | 1.23 | 29910 |
| 1732750500 | 1.2401 | -0.06 | -4.61 | 1.27 | 1.3042 | 1.22 | 64944 |
| 1732664100 | 1.3 | 0.04 | 3.17 | 1.32 | 1.33 | 1.26 | 91925 |
| 1732577700 | 1.26 | -0.1 | -7.35 | 1.3 | 1.35 | 1.2 | 298803 |
| 1732318500 | 1.36 | -0.07 | -4.90 | 1.36 | 1.6 | 1.3 | 261403 |
| 1732232100 | 1.43 | 0.05 | 3.62 | 1.34 | 1.44 | 1.16 | 182501 |
| 1732145700 | 1.3799999 | -0.13 | -8.61 | 1.41 | 1.5 | 1.3604 | 237829 |
| 1732059300 | 1.51 | -0.07 | -4.43 | 1.65 | 1.67 | 1.31 | 11210940 |
| 1731972900 | 1.58 | -0.17 | -9.71 | 1.735 | 1.735 | 1.55 | 53878 |
| 1731713700 | 1.7499 | -0 | -0.01 | 1.781 | 1.8597 | 1.6299999 | 280705 |
| 1731627300 | 1.75 | 0.01 | 0.57 | 1.78 | 2.2 | 1.71 | 618724 |
| 1731540900 | 1.74 | -0.05 | -2.79 | 1.8177 | 1.88 | 1.72 | 75567 |
| 1731454500 | 1.79 | -0.19 | -9.60 | 1.9 | 1.9 | 1.705 | 104619 |
| 1731368100 | 1.98 | -0.04 | -1.98 | 1.99 | 2 | 1.81 | 121417 |
| 1731108900 | 2.02 | -0.06 | -2.88 | 2.13 | 2.2399 | 1.9 | 535271 |
| 1731022500 | 2.08 | -0.11 | -5.02 | 2.17 | 2.195 | 1.95 | 57012 |
| 1730936100 | 2.19 | -0.19 | -7.98 | 2.3469 | 2.3506999 | 2.11 | 169504 |
| 1730849700 | 2.38 | -0.01 | -0.42 | 2.43 | 2.8435 | 2.35 | 402820 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
