Hot Features
プレミアム
Alico Inc (ALCO)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.53 | -1.98501872659 | 26.7 | 26.7 | 25.1859 | 36470 | 25.84507343 | CS |
| 4 | -0.265 | -1.00245886136 | 26.435 | 28.26 | 25.1859 | 40339 | 26.65450006 | CS |
| 12 | -2.01 | -7.13271823989 | 28.18 | 28.7 | 24.23 | 32584 | 26.17597882 | CS |
| 26 | 1.67 | 6.81632653061 | 24.5 | 30.1535 | 24.2 | 28216 | 26.88236893 | CS |
| 52 | -3.32 | -11.2580535775 | 29.49 | 30.75 | 24.14 | 27189 | 27.36384806 | CS |
| 156 | -9.69 | -27.0217512549 | 35.86 | 43.65 | 22.58 | 41444 | 30.44213532 | CS |
| 260 | -8.69 | -24.9282845668 | 34.86 | 43.65 | 22.55 | 36125 | 31.18831306 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 26.17 | 0.91 | 3.60 | 25.16 | 26.35 | 25.16 | 102173 |
| 1734651300 | 25.26 | -0.59 | -2.28 | 25.72 | 25.8 | 25.1859 | 27701 |
| 1734564900 | 25.85 | -0.39 | -1.49 | 26.34 | 26.56 | 25.7 | 41988 |
| 1734478500 | 26.24 | 0.47 | 1.82 | 25.86 | 26.34 | 25.64 | 47528 |
| 1734392100 | 25.77 | -0.1 | -0.39 | 25.91 | 26.0483 | 25.2959 | 45740 |
| 1734132900 | 25.87 | -0.75 | -2.82 | 26.57 | 26.7 | 25.78 | 21554 |
| 1734046500 | 26.62 | -0.09 | -0.34 | 26.73 | 26.9 | 26.55 | 29834 |
| 1733960100 | 26.71 | 0.33 | 1.25 | 26.65 | 26.83 | 26.1734 | 59682 |
| 1733873700 | 26.38 | -0.5 | -1.86 | 26.81 | 26.9 | 26.37 | 30124 |
| 1733787300 | 26.88 | -0.92 | -3.31 | 27.77 | 27.87 | 26.88 | 32171 |
| 1733528100 | 27.8 | 0.2 | 0.72 | 27.81 | 28.26 | 27.65 | 64733 |
| 1733441700 | 27.6 | 0.7 | 2.60 | 26.87 | 28.0518 | 26.61 | 74559 |
| 1733355300 | 26.9 | 0.1 | 0.37 | 26.9 | 26.96 | 26.5 | 48998 |
| 1733268900 | 26.8 | 0.36 | 1.36 | 26.65 | 26.97 | 26.29 | 36455 |
| 1733182500 | 26.44 | -0.36 | -1.34 | 26.7 | 26.75 | 26.17 | 72266 |
| 1732917840 | 26.8 | 0.14 | 0.53 | 26.94 | 27.15 | 26.66 | 22164 |
| 1732750500 | 26.66 | -0.26 | -0.97 | 27.01 | 27.08 | 26.52 | 25229 |
| 1732664100 | 26.92 | 0.45 | 1.70 | 26.32 | 27 | 26.1786 | 32830 |
| 1732577700 | 26.47 | 0.03 | 0.11 | 26.62 | 26.66 | 25.89 | 27348 |
| 1732318500 | 26.44 | 0.16 | 0.61 | 26.46 | 27 | 26.43 | 32319 |
| 1732232100 | 26.28 | 1.23 | 4.91 | 25.4 | 26.31 | 25.175 | 51605 |
| 1732145700 | 25.05 | -0.22 | -0.87 | 25.18 | 25.38 | 24.84 | 24426 |
| 1732059300 | 25.27 | 0.26 | 1.04 | 24.9 | 25.455 | 24.885 | 18145 |
| 1731972900 | 25.01 | -0.34 | -1.34 | 25.48 | 25.4824 | 24.995 | 19181 |
| 1731713700 | 25.35 | 0.01 | 0.04 | 25.52 | 25.565 | 24.825 | 34990 |
| 1731627300 | 25.34 | -0.43 | -1.67 | 25.79 | 25.9 | 25.19 | 17230 |
| 1731540900 | 25.77 | -0.07 | -0.27 | 25.99 | 26.24 | 25.765 | 31264 |
| 1731454500 | 25.84 | -0.87 | -3.26 | 26.64 | 26.7899 | 25.8 | 31757 |
| 1731368100 | 26.71 | 0.37 | 1.40 | 26.64 | 26.81 | 26.12 | 18486 |
| 1731108900 | 26.34 | -0.24 | -0.90 | 26.49 | 26.61 | 26.315 | 15334 |
| 1731022500 | 26.58 | -0.31 | -1.15 | 26.99 | 27.08 | 26.4701 | 25888 |
| 1730936100 | 26.89 | 1.01 | 3.90 | 26.15 | 27.0118 | 26.11 | 53257 |
| 1730849700 | 25.88 | 1.44 | 5.89 | 24.44 | 26.12 | 24.32 | 56427 |
| 1730763300 | 24.44 | 0.05 | 0.21 | 24.23 | 24.82 | 24.23 | 16495 |
| 1730500500 | 24.39 | -0.12 | -0.49 | 24.57 | 24.71 | 24.25 | 25077 |
| 1730414100 | 24.51 | -0.05 | -0.20 | 24.56 | 24.875 | 24.47 | 27125 |
| 1730327700 | 24.56 | -0.51 | -2.03 | 25.1 | 25.1 | 24.48 | 86549 |
| 1730241300 | 25.07 | -0.51 | -1.99 | 25.58 | 25.74 | 25 | 30438 |
| 1730154900 | 25.58 | -0.3 | -1.16 | 25.94 | 26.125 | 25.58 | 20027 |
| 1729895700 | 25.88 | -0.07 | -0.27 | 26.12 | 26.285 | 25.88 | 13072 |
| 1729809300 | 25.95 | -0.07 | -0.27 | 25.94 | 26.3 | 25.86 | 11498 |
| 1729722900 | 26.02 | -0.02 | -0.08 | 25.83 | 26.3 | 25.615 | 13527 |
| 1729636500 | 26.04 | 0.17 | 0.66 | 25.87 | 26.109 | 25.71 | 11690 |
| 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 | 22409 |
| 1728599700 | 26.93 | 1.67 | 6.61 | 25.26 | 27.56 | 25.24 | 108541 |
| 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 | 72429 |
| 1728340500 | 25.53 | -2.37 | -8.49 | 27.71 | 27.89 | 25.22 | 99997 |
| 1728081300 | 27.9 | 0.77 | 2.84 | 27.52 | 28.13 | 27.52 | 12756 |
| 1727994900 | 27.13 | -0.16 | -0.59 | 27.23 | 27.5286 | 27.01 | 13985 |
| 1727908500 | 27.29 | -0.15 | -0.55 | 27.22 | 27.8046 | 26.8635 | 9910 |
| 1727822100 | 27.44 | -0.53 | -1.89 | 27.99 | 28.23 | 27.44 | 15211 |
| 1727735700 | 27.97 | -0.02 | -0.07 | 27.99 | 28.2657 | 27.5092 | 12013 |
| 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 |
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
