Hot Features
プレミアム
Allegiant Travel Company (ALGT)
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 | -0.78 | -1.02699144174 | 75.95 | 78.19 | 69.71 | 398505 | 74.32753596 | CS |
| 4 | 11.36 | 17.8028522175 | 63.81 | 78.19 | 55.07 | 476392 | 69.00913455 | CS |
| 12 | 32.97 | 78.1279620853 | 42.2 | 78.19 | 39.1 | 424911 | 58.11052785 | CS |
| 26 | 25.07 | 50.0399201597 | 50.1 | 78.19 | 36.085 | 432542 | 52.61357137 | CS |
| 52 | 5.98 | 8.6428674664 | 69.19 | 85.91 | 36.085 | 358130 | 59.0718339 | CS |
| 156 | -109.83 | -59.3675675676 | 185 | 196.665 | 36.085 | 273371 | 88.54097714 | CS |
| 260 | -93.56 | -55.4495347597 | 168.73 | 271.29 | 36.085 | 245384 | 110.44677095 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 75.17 | 2.47 | 3.40 | 72.58 | 76.03 | 72.56 | 315412 |
| 1732145700 | 72.7 | 1.91 | 2.70 | 70.02 | 73 | 69.71 | 346631 |
| 1732059300 | 70.79 | -3.41 | -4.60 | 71.7 | 73.58 | 70.33 | 442944 |
| 1731972900 | 74.2 | -3.49 | -4.49 | 77.87 | 77.87 | 74.159 | 405345 |
| 1731713700 | 77.69 | 1.61 | 2.12 | 76.25 | 78.19 | 75.79 | 487584 |
| 1731627300 | 76.08 | 1.55 | 2.08 | 75.95 | 77.56 | 74.88 | 310019 |
| 1731540900 | 74.531 | -0.01 | -0.01 | 75.04 | 77.26 | 73.84 | 362374 |
| 1731454500 | 74.54 | -0.29 | -0.39 | 74.13 | 74.72 | 72.56 | 330231 |
| 1731368100 | 74.83 | 1.11 | 1.51 | 73.3 | 75.87 | 72.84 | 525931 |
| 1731108900 | 73.72 | 2.61 | 3.67 | 71.11 | 74.28 | 70.346 | 450592 |
| 1731022500 | 71.11 | -2.76 | -3.74 | 72.94 | 74.41 | 71.1 | 464948 |
| 1730936100 | 73.87 | 7.62 | 11.50 | 69.86 | 74.35 | 69.06 | 772640 |
| 1730849700 | 66.25 | 0.29 | 0.44 | 65.51 | 68.62 | 65.43 | 455408 |
| 1730763300 | 65.959999 | 2.95 | 4.68 | 63.05 | 66.26 | 62.33 | 381329 |
| 1730500500 | 63.01 | -2 | -3.08 | 64.819999 | 65.952 | 61.9418 | 644822 |
| 1730414100 | 65.01 | 2.05 | 3.26 | 56.5 | 65.01 | 55.07 | 944649 |
| 1730327700 | 62.96 | 2.27 | 3.74 | 60.33 | 63.605 | 60.235 | 710830 |
| 1730241300 | 60.69 | -3.11 | -4.87 | 62.81 | 62.81 | 59.42 | 570623 |
| 1730154900 | 63.8 | 1.52 | 2.44 | 63.98 | 64.425 | 63.08 | 367911 |
| 1729895700 | 62.28 | -1.46 | -2.29 | 64.22 | 64.819999 | 61.96 | 272727 |
| 1729809300 | 63.74 | 0.27 | 0.43 | 63.81 | 64.75 | 62.555 | 280294 |
| 1729722900 | 63.47 | 0.6 | 0.95 | 62.69 | 63.77 | 61.23 | 301755 |
| 1729636500 | 62.87 | -0.51 | -0.80 | 64.06 | 64.23 | 62.48 | 333662 |
| 1729550100 | 63.38 | -2.29 | -3.49 | 64.4 | 64.4 | 62.8609 | 402714 |
| 1729290900 | 65.67 | 2.52 | 3.99 | 63.36 | 66.7 | 62.7078 | 455938 |
| 1729204500 | 63.15 | 0.77 | 1.23 | 61.81 | 63.71 | 60.27 | 437887 |
| 1729118100 | 62.38 | 3.08 | 5.19 | 60.07 | 62.45 | 59 | 487366 |
| 1729031700 | 59.3 | 1.68 | 2.92 | 57.97 | 61.26 | 57.85 | 347960 |
| 1728945300 | 57.62 | -0.75 | -1.28 | 58.24 | 58.45 | 56.68 | 259716 |
| 1728686100 | 58.37 | 1.04 | 1.81 | 56.74 | 58.39 | 56.355 | 322266 |
| 1728599700 | 57.33 | 2.26 | 4.10 | 54.5 | 57.51 | 53.62 | 486094 |
| 1728513300 | 55.07 | -0.85 | -1.52 | 55.98 | 57.08 | 54.57 | 428724 |
| 1728426900 | 55.92 | -1.74 | -3.02 | 57.66 | 58.115 | 55.62 | 468935 |
| 1728340500 | 57.66 | -0.15 | -0.26 | 57.44 | 58.48 | 55.8 | 715977 |
| 1728081300 | 57.81 | 2.81 | 5.11 | 55.96 | 59.98 | 55.3003 | 437167 |
| 1727994900 | 55 | -0.05 | -0.09 | 55.07 | 55.65 | 53.92 | 466192 |
| 1727908500 | 55.05 | -1.36 | -2.41 | 55.63 | 55.7196 | 54.18 | 339979 |
| 1727822100 | 56.41 | 1.35 | 2.45 | 54.64 | 56.47 | 54.2 | 623738 |
| 1727735700 | 55.06 | 2.16 | 4.08 | 52.61 | 55.28 | 52.12 | 545708 |
| 1727476500 | 52.9 | 3.14 | 6.31 | 50.4 | 53.08 | 50.15 | 563461 |
| 1727390100 | 49.76 | 2.72 | 5.78 | 48.12 | 51.105 | 48.12 | 366589 |
| 1727303700 | 47.04 | -1.47 | -3.03 | 48.57 | 48.89 | 46.9 | 286624 |
| 1727217300 | 48.51 | 2.36 | 5.11 | 46.27 | 48.85 | 46.27 | 325816 |
| 1727130900 | 46.15 | 0.34 | 0.74 | 45.99 | 47.01 | 45.16 | 392907 |
| 1726871700 | 45.81 | 2.75 | 6.39 | 44.16 | 46.44 | 42.69 | 751664 |
| 1726785300 | 43.06 | 0.22 | 0.51 | 44.57 | 44.96 | 42.45 | 333279 |
| 1726698900 | 42.84 | 0.57 | 1.35 | 41.93 | 44.82 | 41.93 | 369413 |
| 1726612500 | 42.27 | 1.2 | 2.92 | 41.67 | 43.94 | 41.28 | 294954 |
| 1726526100 | 41.07 | -0.48 | -1.16 | 41.53 | 42.19 | 40.57 | 333805 |
| 1726266900 | 41.55 | -0.32 | -0.76 | 42.71 | 43.6 | 41.24 | 650491 |
| 1726180500 | 41.87 | 0.6 | 1.45 | 41.97 | 42.88 | 40.22 | 352210 |
| 1726094100 | 41.27 | 1.25 | 3.12 | 40.02 | 41.4 | 39.305 | 457820 |
| 1726007700 | 40.02 | -1.63 | -3.91 | 41.73 | 41.73 | 39.1 | 357139 |
| 1725921300 | 41.65 | 1.01 | 2.49 | 40.7 | 41.75 | 40.25 | 338854 |
| 1725662100 | 40.64 | -0.31 | -0.76 | 40.74 | 41.588 | 40.5301 | 244988 |
| 1725575700 | 40.95 | 0.2 | 0.49 | 41.22 | 42.92 | 40.84 | 251792 |
| 1725489300 | 40.75 | -0.31 | -0.75 | 40.81 | 42.16 | 40.18 | 296905 |
| 1725402900 | 41.06 | -1.02 | -2.42 | 41.32 | 41.94 | 40.73 | 298937 |
| 1725057300 | 42.08 | -0.38 | -0.89 | 43.04 | 43.7 | 41.92 | 215494 |
| 1724970900 | 42.46 | 0.74 | 1.77 | 42.2 | 43.5099 | 41.66 | 196968 |
| 1724884500 | 41.72 | -1.36 | -3.16 | 42.64 | 42.9 | 40.88 | 257493 |
| 1724798100 | 43.08 | 0.47 | 1.10 | 42.55 | 43.33 | 41.75 | 268869 |
| 1724711700 | 42.61 | -2.17 | -4.85 | 44.25 | 45.18 | 42.36 | 375631 |
| 1724452500 | 44.78 | 3.87 | 9.46 | 41.5 | 44.93 | 41.2 | 351437 |
| 1724366100 | 40.91 | -0.21 | -0.51 | 41.43 | 41.75 | 40.75 | 265091 |
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
