Hot Features
プレミアム
Allegro MicroSystems Inc (ALGM)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 4.58636948135 | 23.33 | 24.86 | 22.3 | 1679701 | 23.23201246 | CS |
| 4 | 3.535 | 16.9422477834 | 20.865 | 25.61 | 20.8 | 2152907 | 22.83194556 | CS |
| 12 | 2.55 | 11.6704805492 | 21.85 | 25.61 | 18.59 | 2034001 | 21.79101329 | CS |
| 26 | -8.0055 | -24.7041397294 | 32.4055 | 32.75 | 18.59 | 2314784 | 22.61567526 | CS |
| 52 | -1.1 | -4.3137254902 | 25.5 | 33.26 | 18.59 | 1960542 | 25.19564242 | CS |
| 156 | -5.8046 | -19.2176026168 | 30.2046 | 53.05 | 18.59 | 1381698 | 29.92280071 | CS |
| 260 | 6.91 | 39.5082904517 | 17.49 | 53.05 | 16.78 | 1208235 | 29.67726584 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 24.84 | 1.13 | 4.77 | 24.26 | 24.86 | 24.02 | 2147493 |
| 1737070500 | 23.71 | 0.31 | 1.32 | 23.66 | 24.3 | 23.21 | 2077389 |
| 1736984100 | 23.4 | 0.49 | 2.14 | 23.51 | 23.87 | 23.32 | 1550944 |
| 1736897700 | 22.91 | -0.13 | -0.56 | 23.45 | 23.46 | 22.75 | 1588567 |
| 1736811300 | 23.04 | 0.08 | 0.35 | 22.53 | 23.19 | 22.3 | 1543359 |
| 1736552100 | 22.96 | -0.72 | -3.04 | 23.33 | 23.54 | 22.45 | 1638244 |
| 1736379300 | 23.68 | -0.7 | -2.87 | 23.91 | 23.91 | 22.92 | 2015939 |
| 1736292900 | 24.38 | -0.38 | -1.53 | 25.08 | 25.61 | 24.3 | 2625835 |
| 1736206500 | 24.76 | 1.06 | 4.47 | 24.39 | 24.86 | 24.22 | 2733713 |
| 1735947300 | 23.7 | 0.89 | 3.90 | 22.79 | 23.95 | 22.63 | 2588870 |
| 1735860900 | 22.81 | 0.95 | 4.35 | 22.06 | 22.99 | 22.06 | 2180018 |
| 1735688100 | 21.86 | 0.28 | 1.30 | 21.69 | 22.32 | 21.6267 | 1908304 |
| 1735601700 | 21.58 | -0.71 | -3.19 | 21.8 | 21.935 | 20.895 | 1506867 |
| 1735342500 | 22.29 | 0.02 | 0.09 | 22.185 | 22.4897 | 22.03 | 1344858 |
| 1735256100 | 22.27 | 0.01 | 0.04 | 21.92 | 22.55 | 21.885 | 770621 |
| 1735077840 | 22.26 | -0.1 | -0.45 | 22.38 | 22.43 | 21.835 | 469468 |
| 1734996900 | 22.36 | 0.77 | 3.57 | 21.65 | 22.59 | 21.65 | 1372087 |
| 1734737700 | 21.59 | 0.52 | 2.47 | 20.865 | 21.83 | 20.8 | 8684342 |
| 1734651300 | 21.07 | 0.03 | 0.14 | 21.365 | 21.51 | 20.68 | 2029174 |
| 1734564900 | 21.04 | -1.03 | -4.67 | 22.31 | 23.13 | 20.831 | 1927252 |
| 1734478500 | 22.07 | -0.31 | -1.39 | 22.25 | 22.88 | 21.77 | 1746201 |
| 1734392100 | 22.38 | 0.38 | 1.73 | 21.86 | 22.71 | 21.64 | 1954304 |
| 1734132900 | 22 | 0.36 | 1.66 | 21.58 | 22.44 | 21.27 | 1861237 |
| 1734046500 | 21.64 | -0.32 | -1.46 | 21.635 | 21.92 | 21.48 | 1119298 |
| 1733960100 | 21.96 | 0.92 | 4.37 | 21.22 | 22.11 | 20.85 | 1711720 |
| 1733873700 | 21.04 | -0.32 | -1.50 | 21.3 | 21.315 | 20.5 | 2071849 |
| 1733787300 | 21.36 | 0.15 | 0.71 | 21.1 | 22.06 | 21.08 | 1487705 |
| 1733528100 | 21.21 | 0.38 | 1.82 | 20.9856 | 21.545 | 20.91 | 1275684 |
| 1733441700 | 20.83 | -0.42 | -1.98 | 21.2799 | 21.575 | 20.7 | 1757035 |
| 1733355300 | 21.25 | -0.63 | -2.88 | 22.31 | 22.31 | 20.9 | 2254361 |
| 1733268900 | 21.88 | -0.64 | -2.84 | 22.22 | 22.49 | 21.66 | 1701174 |
| 1733182500 | 22.52 | 0.79 | 3.64 | 21.79 | 22.549 | 21.71 | 1371148 |
| 1732917840 | 21.73 | 0.25 | 1.16 | 21.55 | 22.04 | 21.55 | 581407 |
| 1732750500 | 21.48 | -0.09 | -0.42 | 21.57 | 21.81 | 20.9202 | 935279 |
| 1732664100 | 21.57 | -0.76 | -3.40 | 22.78 | 22.96 | 21.42 | 2148659 |
| 1732577700 | 22.33 | 1.02 | 4.79 | 21.845 | 22.49 | 21.65 | 2591395 |
| 1732318500 | 21.31 | 0.56 | 2.70 | 21.05 | 21.52 | 20.84 | 3124639 |
| 1732232100 | 20.75 | 0.61 | 3.03 | 20.3 | 21.15 | 20 | 6237007 |
| 1732145700 | 20.14 | 0.65 | 3.34 | 19.565 | 20.17 | 19.48 | 2129806 |
| 1732059300 | 19.49 | 0.25 | 1.30 | 19.2 | 19.575 | 19.05 | 1719614 |
| 1731972900 | 19.24 | 0.17 | 0.89 | 19.025 | 19.38 | 18.8 | 1955690 |
| 1731713700 | 19.07 | -0.76 | -3.83 | 19.585 | 19.65 | 18.59 | 2245743 |
| 1731627300 | 19.83 | -0.2 | -1.00 | 20.29 | 20.29 | 19.7746 | 2137154 |
| 1731540900 | 20.03 | -0.49 | -2.39 | 20.26 | 20.68 | 19.99 | 1249218 |
| 1731454500 | 20.52 | -0.34 | -1.63 | 20.83 | 20.96 | 20.265 | 1057559 |
| 1731368100 | 20.86 | -0.87 | -4.00 | 21.51 | 21.51 | 20.605 | 1324922 |
| 1731108900 | 21.73 | -0.43 | -1.94 | 22 | 22.02 | 21.605 | 1413294 |
| 1731022500 | 22.16 | 0.15 | 0.68 | 22.695 | 22.94 | 22.125 | 1171653 |
| 1730936100 | 22.01 | 1.37 | 6.64 | 21.38 | 22.31 | 21.345 | 1490624 |
| 1730849700 | 20.64 | 0.36 | 1.78 | 20.12 | 20.71 | 19.71 | 1668384 |
| 1730763300 | 20.28 | -0.82 | -3.89 | 21 | 21.18 | 20.28 | 1726364 |
| 1730500500 | 21.1 | 0.26 | 1.25 | 20.93 | 21.4 | 20.435 | 2561077 |
| 1730414100 | 20.84 | -1.38 | -6.21 | 22.46 | 22.48 | 20.14 | 4229516 |
| 1730327700 | 22.22 | -1.6 | -6.72 | 23.05 | 23.61 | 22.12 | 2690114 |
| 1730241300 | 23.82 | 0.27 | 1.15 | 23.5 | 24.135 | 23.38 | 2144919 |
| 1730154900 | 23.55 | 0.51 | 2.21 | 23.35 | 23.608043 | 23.235 | 1611377 |
| 1729895700 | 23.04 | 1.46 | 6.77 | 21.85 | 23.23 | 21.8 | 2891071 |
| 1729809300 | 21.58 | 0.77 | 3.70 | 20.98 | 21.59 | 20.815 | 1771754 |
| 1729722900 | 20.81 | 0.62 | 3.07 | 20.54 | 21.055 | 20.25 | 1983125 |
| 1729636500 | 20.19 | 0.22 | 1.10 | 19.99 | 20.29 | 19.8 | 1071809 |
| 1729550100 | 19.97 | -0.74 | -3.57 | 20.65 | 20.65 | 19.71 | 2085028 |
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
