Allegro MicroSystems Inc【ALGM】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	3.71	7.52230332522	49.32	54.1	46.01	2610278	49.85009169	CS
4	9.13	20.7972665148	43.9	54.1	39.57	2686496	47.12574548	CS
12	20.77	64.3831370118	32.26	54.1	27.65	2162182	42.16018588	CS
26	24.29	84.5163535143	28.74	54.1	25.32	2319835	37.6287666	CS
52	25.81	94.8199853049	27.22	54.1	22.4101	2129197	34.45741478	CS
156	13.83	35.2806122449	39.2	54.1	16.38	2071041	29.44148187	CS
260	26.53	100.113207547	26.5	54.1	16.38	1590173	30.23378502	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780526100	53.11	2.78	5.52	50.33	54.1	49.02	2881297
1780439700	50.33	3.2	6.79	48.64	50.74	48.4	2339532
1780353300	47.13	-0.74	-1.55	47.225	47.59	46.01	2144365
1780094100	47.87	-3.23	-6.32	51.26	52.8	47.36	3650117
1780007700	51.1	2.1	4.29	49.32	51.225	47.78	2036078
1779921300	49	-1.76	-3.47	51.59	51.66	48.75	1974401
1779834900	50.76	4.81	10.47	47.74	51.35	47.15	3012606
1779489300	45.95	1.25	2.80	45.38	46.15	45.11	1943506
1779402900	44.7	0.37	0.83	43.74	45.14	43.6	1785718
1779316500	44.33	2.68	6.43	42.27	44.57	41.25	2459487
1779230100	41.65	0.3	0.73	40.1	41.84	39.57	2001667
1779143700	41.35	-1.75	-4.06	42.85	43.75	40.6701	2374228
1778884500	43.1	-1.87	-4.16	43.58	43.7851	42.335	3526287
1778798100	44.97	-1	-2.18	46.06	46.135	44.84	1988922
1778711700	45.97	0.1	0.22	47.66	47.73	45.435	2104052
1778625300	45.87	-2.52	-5.21	47.26	47.62	43.375	3507098
1778538900	48.39	-0.56	-1.14	48.87	49.02	46.15	3455394
1778279700	48.95	1.02	2.13	49.2	49.2	47.26	2540451
1778193300	47.93	-3.44	-6.70	43.9	49.49	42.0001	5318217
1778106900	51.37	1.69	3.40	50.26	51.4	49.54	3572677
1778020500	49.68	0.2	0.40	50.25	50.4	48.73	2966415
1777934100	49.48	0.5	1.02	49.425	50.19	48.74	2282407
1777674900	48.98	0.48	0.99	47.71	49.19	46.817	2473230
1777588500	48.5	4.43	10.05	44.64	48.6	44.215	3472289
1777502100	44.07	2.95	7.17	42.28	44.41	42.19	2693853
1777415700	41.12	-2.35	-5.41	41.77	42.97	40.97	2402825
1777329300	43.47	-0.66	-1.50	44.13	44.5	42.2765	1794429
1777070100	44.13	0.52	1.19	45.055	45.0868	43.65	1944468
1776983700	43.61	1.34	3.17	44.07	45.39	43.04	2841435
1776897300	42.27	0.99	2.40	42.29	42.6	40.9349	1742868
1776810900	41.28	0.63	1.55	40.85	42.02	40.84	1712029
1776724500	40.65	0.65	1.63	40.05	40.69	39.75	1690843
1776465300	40	1.78	4.66	39.02	40.61	38.9	1568878
1776378900	38.22	0.97	2.60	37.44	38.33	37.2	1553878
1776292500	37.25	-1.02	-2.67	38.375	38.49	37	1385337
1776206100	38.27	0.23	0.60	38.55	38.72	37.77	1052886
1776119700	38.04	0.54	1.44	37	38.6325	36.82	1582050
1775860500	37.5	0.48	1.30	37.66	38.75	37.44	1481574
1775774100	37.02	1.15	3.21	35.8	37.05	35.79	1864042
1775687700	35.87	2.59	7.78	36.33	36.58	35.245	2878541
1775601300	33.28	0.47	1.43	32.56	33.475	32.56	1886025
1775514900	32.81	0.21	0.64	32.659999	33.59	32.28	1087894
1775169300	32.6	-0.7	-2.10	31.68	33.83	31.59	1313685
1775082900	33.299999	1.77	5.61	32.04	34.01	32.04	2278553
1774996500	31.53	3.49	12.45	29.42	31.62	29.25	1444424
1774910100	28.04	-2.08	-6.91	30.5	30.6063	27.65	2272759
1774650900	30.12	-1.11	-3.55	31.02	31.25	30.08	1399383
1774564500	31.23	-1.4	-4.29	32.848	32.848	30.97	1300926
1774478100	32.63	0.05	0.15	33	33.299999	32.479999	1407935
1774391700	32.58	0.84	2.65	31.27	33.35	31.27	1677526
1774305300	31.74	1.79	5.98	31	31.9794	30.68	1578637
1774046100	29.95	-0.96	-3.11	30.88	31.04	29.61	980332
1773959700	30.91	-0.61	-1.94	30.54	31.34	29.8	2131902
1773873300	31.52	-0.54	-1.68	32.14	32.7	31.41	2097911
1773786900	32.06	0.68	2.17	31.43	32.88	31.14	2600775
1773700500	31.38	0.25	0.80	31.91	32.11	31.345	1412361
1773441300	31.13	-0.03	-0.10	31.86	32.1	30.59	1153787
1773354900	31.16	-1.9	-5.75	32.259999	32.509999	31.09	1381382
1773268500	33.06	-0.11	-0.33	33	33.38	32.72	1094560
1773182100	33.17	0.3	0.91	32.85	34.14	32.63	1574435
1773095700	32.869999	0.94	2.94	31.82	32.89	30.78	2366996
1772840100	31.93	-0.85	-2.59	31.81	32.83	31.62	1860485
1772753700	32.78	-1.29	-3.79	33.42	34.565	32.6	2064425
1772667300	34.07	-0.65	-1.87	35.43	35.43	33.479999	1550282