Hot Features
プレミアム
Alico Inc (ALCO)
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 | -1.5 | -5.78257517348 | 25.94 | 26.125 | 24.25 | 36965 | 24.71131086 | CS |
| 4 | -3.27 | -11.8007939372 | 27.71 | 27.71 | 24.25 | 33645 | 25.62347065 | CS |
| 12 | -2.87 | -10.5089710729 | 27.31 | 30.1535 | 24.25 | 25861 | 27.24022182 | CS |
| 26 | -4.39 | -15.2271938952 | 28.83 | 30.1535 | 24.14 | 27349 | 26.88022433 | CS |
| 52 | -1.15 | -4.49394294646 | 25.59 | 31 | 24.14 | 26009 | 27.68256355 | CS |
| 156 | -11.17 | -31.3675933726 | 35.61 | 43.65 | 22.58 | 41448 | 30.78393267 | CS |
| 260 | -8.47 | -25.7368580978 | 32.91 | 43.65 | 22.55 | 35611 | 31.3466399 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730500500 | 24.39 | -0.12 | -0.49 | 24.71 | 24.71 | 24.25 | 24838 |
| 1730414100 | 24.51 | -0.05 | -0.20 | 24.56 | 24.875 | 24.47 | 27125 |
| 1730327700 | 24.56 | -0.51 | -2.03 | 25 | 25.09 | 24.48 | 84806 |
| 1730241300 | 25.07 | -0.51 | -1.99 | 25.74 | 25.74 | 25 | 30338 |
| 1730154900 | 25.58 | -0.3 | -1.16 | 25.94 | 26.125 | 25.58 | 17718 |
| 1729895700 | 25.88 | -0.07 | -0.27 | 26.12 | 26.285 | 25.88 | 13072 |
| 1729809300 | 25.95 | -0.07 | -0.27 | 25.86 | 26.3 | 25.86 | 11241 |
| 1729722900 | 26.02 | -0.02 | -0.08 | 25.83 | 26.3 | 25.615 | 13483 |
| 1729636500 | 26.04 | 0.17 | 0.66 | 25.87 | 26.109 | 25.71 | 11687 |
| 1729550100 | 25.87 | -0.3 | -1.15 | 26.2 | 26.57 | 25.87 | 19576 |
| 1729290900 | 26.17 | -0.58 | -2.17 | 26 | 26.52 | 25.89 | 45162 |
| 1729204500 | 26.75 | 0.39 | 1.48 | 26.93 | 26.93 | 26.41 | 22141 |
| 1729118100 | 26.36 | 0.35 | 1.35 | 26.26 | 26.41 | 26.05 | 13089 |
| 1729031700 | 26.01 | -0.34 | -1.29 | 26.47 | 26.57 | 25.97 | 16581 |
| 1728945300 | 26.35 | 0.29 | 1.11 | 26.05 | 26.405 | 25.95 | 13087 |
| 1728686100 | 26.06 | -0.87 | -3.23 | 27.08 | 27.16 | 25.78 | 22291 |
| 1728599700 | 26.93 | 1.67 | 6.61 | 25.26 | 27.56 | 25.26 | 82322 |
| 1728513300 | 25.26 | -0.04 | -0.16 | 25.17 | 25.26 | 24.87 | 38900 |
| 1728426900 | 25.3 | -0.23 | -0.90 | 25.49 | 25.9899 | 25.17 | 71042 |
| 1728340500 | 25.53 | -2.37 | -8.49 | 27.71 | 27.71 | 25.22 | 94410 |
| 1728081300 | 27.9 | 0.77 | 2.84 | 27.79 | 28.13 | 27.5727 | 12338 |
| 1727994900 | 27.13 | -0.16 | -0.59 | 27.23 | 27.5286 | 27.01 | 13983 |
| 1727908500 | 27.29 | -0.15 | -0.55 | 27.8046 | 27.8046 | 26.8635 | 9622 |
| 1727822100 | 27.44 | -0.53 | -1.89 | 27.99 | 28.23 | 27.44 | 15026 |
| 1727735520 | 27.97 | -0.02 | -0.07 | 27.99 | 28.2657 | 27.5092 | 12010 |
| 1727476500 | 27.99 | -0.13 | -0.46 | 28.18 | 28.7 | 27.965 | 15572 |
| 1727390100 | 28.12 | 0.12 | 0.43 | 28.28 | 28.3482 | 27.95 | 21071 |
| 1727303700 | 28 | 0.22 | 0.79 | 27.83 | 28.095 | 27.38 | 18506 |
| 1727217300 | 27.78 | -0.37 | -1.31 | 28.03 | 28.11 | 27.52 | 17408 |
| 1727130900 | 28.15 | -0.35 | -1.23 | 28.5 | 28.51 | 27.511 | 18683 |
| 1726871700 | 28.5 | -1.48 | -4.94 | 29.65 | 29.7 | 28.4 | 70758 |
| 1726785300 | 29.98 | 0.45 | 1.52 | 29.84 | 30.1535 | 29.518 | 29037 |
| 1726698900 | 29.53 | 0.41 | 1.41 | 29.16 | 29.69 | 28.8 | 24374 |
| 1726612500 | 29.12 | -0.01 | -0.03 | 29.2427 | 29.735 | 28.7 | 26606 |
| 1726526100 | 29.13 | 0.45 | 1.57 | 28.4 | 29.13 | 28.3201 | 25164 |
| 1726266900 | 28.68 | 1.3 | 4.75 | 27.71 | 28.77 | 27.3 | 23005 |
| 1726180500 | 27.38 | 0.27 | 1.00 | 27.35 | 27.53 | 27.1 | 15851 |
| 1726094100 | 27.11 | -0.39 | -1.42 | 27.28 | 27.28 | 26.58 | 18578 |
| 1726007700 | 27.5 | -0.12 | -0.43 | 27.545 | 27.575 | 27.17 | 15951 |
| 1725921300 | 27.62 | 0.06 | 0.22 | 27.55 | 27.91 | 27.4 | 17062 |
| 1725662100 | 27.56 | -0.4 | -1.43 | 28.38 | 28.5 | 27.54 | 11290 |
| 1725575700 | 27.96 | -0.79 | -2.75 | 28.805 | 28.805 | 27.96 | 12505 |
| 1725489300 | 28.75 | 0.37 | 1.30 | 28.21 | 28.8993 | 28.21 | 19452 |
| 1725402900 | 28.38 | -0.92 | -3.14 | 29 | 29.05 | 28.38 | 16483 |
| 1725057300 | 29.3 | 0.03 | 0.10 | 29.44 | 29.44 | 28.89 | 37017 |
| 1724970900 | 29.27 | 0.16 | 0.55 | 29.11 | 29.35 | 29 | 47919 |
| 1724884500 | 29.11 | 0.04 | 0.14 | 29.04 | 29.44 | 28.97 | 16675 |
| 1724798100 | 29.07 | 0.48 | 1.68 | 28.57 | 29.2899 | 28.57 | 22703 |
| 1724711700 | 28.59 | -0.64 | -2.19 | 29.34 | 29.44 | 28.54 | 29202 |
| 1724452500 | 29.23 | 0.92 | 3.25 | 28.61 | 29.4 | 28.61 | 26978 |
| 1724366100 | 28.31 | -0.94 | -3.21 | 28.98 | 29.235 | 28.31 | 8944 |
| 1724279700 | 29.25 | 0.89 | 3.14 | 28.71 | 29.35 | 28.71 | 58634 |
| 1724193300 | 28.36 | -0.66 | -2.27 | 29.23 | 29.23 | 28.36 | 9519 |
| 1724106900 | 29.02 | 1.19 | 4.28 | 28.13 | 29.24 | 27.7501 | 44613 |
| 1723847700 | 27.83 | 0.25 | 0.91 | 27.28 | 28.15 | 27.28 | 13584 |
| 1723761300 | 27.58 | 0.08 | 0.29 | 27.73 | 27.835 | 27.17 | 14065 |
| 1723674900 | 27.5 | 0.25 | 0.92 | 27.245 | 27.755 | 26.88 | 24210 |
| 1723588500 | 27.25 | 0.38 | 1.41 | 27.025 | 27.25 | 26.5713 | 7925 |
| 1723502100 | 26.87 | -0.38 | -1.39 | 27.31 | 27.45 | 26.56 | 10595 |
| 1723242900 | 27.25 | -0.53 | -1.91 | 27.67 | 27.9 | 27.1101 | 10381 |
| 1723156500 | 27.78 | 0.24 | 0.87 | 27.81 | 28.2 | 27.63 | 10019 |
| 1723070100 | 27.54 | -1.12 | -3.91 | 29 | 29 | 27.54 | 13223 |
| 1722983700 | 28.66 | 1.23 | 4.48 | 26.34 | 29.2863 | 26.14 | 55742 |
| 1722897300 | 27.43 | -1.18 | -4.12 | 27.61 | 27.83 | 26.745 | 40567 |
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
