Hot Features
プレミアム
Allegiant Travel Company (ALGT)
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 | 20.76 | 25.95 | 80 | 101.54 | 80 | 645314 | 92.20266279 | CS |
| 4 | 25.37 | 33.6516779414 | 75.39 | 101.54 | 73.67 | 571486 | 87.76152298 | CS |
| 12 | 17.61 | 21.1785929044 | 83.15 | 101.54 | 69.64 | 563611 | 82.48216697 | CS |
| 26 | 13.98 | 16.1097026965 | 86.78 | 118 | 69.64 | 537654 | 87.75009117 | CS |
| 52 | 48.73 | 93.6575052854 | 52.03 | 118 | 42.56 | 456157 | 76.79182929 | CS |
| 156 | -18.92 | -15.8088235294 | 119.68 | 130.93 | 36.085 | 385207 | 70.29514418 | CS |
| 260 | -97.45 | -49.1650269916 | 198.21 | 215.48 | 36.085 | 316975 | 86.36684323 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822100 | 100.76 | 4.87 | 5.08 | 98.5 | 102.56 | 98.32 | 754395 |
| 1781735700 | 95.89 | -0.03 | -0.03 | 98 | 101.335 | 95.78 | 564664 |
| 1781649300 | 95.92 | 0.68 | 0.71 | 96.79 | 99.76 | 95.13 | 386840 |
| 1781562900 | 95.24 | 3.65 | 3.99 | 98.15 | 101.54 | 94.71 | 742409 |
| 1781303700 | 91.59 | 5.55 | 6.45 | 88.36 | 93.065 | 86.96 | 661296 |
| 1781217300 | 86.04 | 5.89 | 7.35 | 80 | 86.41 | 80 | 871363 |
| 1781130900 | 80.15 | -6.54 | -7.54 | 85.39 | 85.99 | 80.01 | 379067 |
| 1781044500 | 86.69 | 4.38 | 5.32 | 85.18 | 88.96 | 81.89 | 666855 |
| 1780958100 | 82.31 | -1.81 | -2.15 | 84.11 | 85.415 | 82.04 | 457946 |
| 1780698900 | 84.12 | -0.35 | -0.41 | 83.85 | 85.31 | 82.68 | 610445 |
| 1780612500 | 84.47 | 1.49 | 1.80 | 84.76 | 86.1 | 83.79 | 461798 |
| 1780526100 | 82.98 | -4.69 | -5.35 | 86.15 | 86.24 | 82.62 | 554255 |
| 1780439700 | 87.67 | -1.49 | -1.67 | 90.7 | 90.7 | 87.02 | 486122 |
| 1780353300 | 89.16 | -2.45 | -2.67 | 88.79 | 89.99 | 85.0201 | 630020 |
| 1780094100 | 91.61 | 0.88 | 0.97 | 90.73 | 93.68 | 89.87 | 528606 |
| 1780007700 | 90.73 | -0.27 | -0.30 | 89 | 92.64 | 88.375 | 448027 |
| 1779921300 | 91 | 3.8 | 4.36 | 89.11 | 92.71 | 89 | 620307 |
| 1779834900 | 87.2 | 6.89 | 8.58 | 82.75 | 88.22 | 82.75 | 651522 |
| 1779489300 | 80.31 | -1.08 | -1.33 | 81.78 | 83.435 | 80.04 | 408910 |
| 1779402900 | 81.39 | 4.3 | 5.58 | 75.39 | 81.58 | 73.67 | 727776 |
| 1779316500 | 77.09 | 7.22 | 10.33 | 70.2 | 78.14 | 69.64 | 767788 |
| 1779230100 | 69.87 | -4.79 | -6.42 | 74.02 | 74.02 | 69.71 | 1084919 |
| 1779143700 | 74.66 | -0.24 | -0.32 | 75.13 | 78.42 | 73.5 | 650164 |
| 1778884500 | 74.9 | -5.48 | -6.82 | 78.18 | 78.26 | 74.57 | 753683 |
| 1778798100 | 80.38 | 5.17 | 6.87 | 76.66 | 80.999 | 76.55 | 1041717 |
| 1778711700 | 75.21 | -2.28 | -2.94 | 76.2 | 77.3325 | 75.2 | 763650 |
| 1778625300 | 77.49 | -1.89 | -2.38 | 78.75 | 78.92 | 74.34 | 1073594 |
| 1778538900 | 79.38 | -3.65 | -4.40 | 82.36 | 82.36 | 79.31 | 590369 |
| 1778279700 | 83.03 | 0.85 | 1.03 | 82.18 | 83.88 | 82.18 | 459950 |
| 1778193300 | 82.18 | 2.1 | 2.62 | 81.5 | 85 | 80.6 | 751893 |
| 1778106900 | 80.08 | 4.33 | 5.72 | 80.36 | 82.62 | 79 | 483018 |
| 1778020500 | 75.75 | 3.78 | 5.25 | 72.56 | 76.33 | 72.56 | 465619 |
| 1777934100 | 71.97 | -3.05 | -4.07 | 74.98 | 75.59 | 70.28 | 508273 |
| 1777674900 | 75.02 | -0.62 | -0.82 | 73.83 | 80.82 | 73.83 | 1040728 |
| 1777588500 | 75.64 | 1.13 | 1.52 | 75.51 | 78.19 | 75.02 | 762029 |
| 1777502100 | 74.51 | -3.3 | -4.24 | 76.51 | 76.815 | 73.08 | 558240 |
| 1777415700 | 77.81 | -1.58 | -1.99 | 79.27 | 79.875 | 76.98 | 346730 |
| 1777329300 | 79.39 | 0.33 | 0.42 | 78.94 | 80.72 | 78.24 | 360254 |
| 1777070100 | 79.06 | 0.32 | 0.41 | 78.63 | 81.86 | 78.27 | 369094 |
| 1776983700 | 78.74 | -1.91 | -2.37 | 81.17 | 82.62 | 77.67 | 600482 |
| 1776897300 | 80.65 | -4.92 | -5.75 | 85.73 | 86.41 | 80.12 | 525581 |
| 1776810900 | 85.57 | -4.78 | -5.29 | 89.9 | 91.65 | 85.14 | 417007 |
| 1776724500 | 90.35 | -1.44 | -1.57 | 91.08 | 92.17 | 88.97 | 417748 |
| 1776465300 | 91.79 | 7.55 | 8.96 | 89.79 | 95.72 | 89.2 | 666353 |
| 1776378900 | 84.24 | -4 | -4.53 | 88.75 | 89.82 | 83.96 | 640286 |
| 1776292500 | 88.24 | -1.61 | -1.79 | 88.75 | 90.24 | 87.67 | 314645 |
| 1776206100 | 89.85 | 4.61 | 5.41 | 87.32 | 91.86 | 86.95 | 525042 |
| 1776119700 | 85.24 | -0.34 | -0.40 | 82.94 | 85.3 | 81.665 | 322273 |
| 1775860500 | 85.58 | -1.3 | -1.50 | 86.92 | 88.15 | 84.7501 | 178644 |
| 1775774100 | 86.88 | 0.35 | 0.40 | 85.43 | 88.12 | 83.98 | 493498 |
| 1775687700 | 86.53 | 5.79 | 7.17 | 92.935 | 94.5 | 85 | 920473 |
| 1775601300 | 80.74 | -0.24 | -0.30 | 79.38 | 81.3 | 78.22 | 429104 |
| 1775514900 | 80.98 | -1.86 | -2.24 | 82.04 | 82.8 | 79.5 | 428403 |
| 1775169300 | 82.835 | -0.29 | -0.34 | 79.31 | 83.575 | 77.92 | 433321 |
| 1775082900 | 83.12 | 2.08 | 2.57 | 82.74 | 86.09 | 81.33 | 434447 |
| 1774996500 | 81.04 | 4.48 | 5.85 | 78.74 | 82.41 | 77.15 | 326654 |
| 1774910100 | 76.56 | -2.84 | -3.58 | 79.3 | 80.6 | 75.99 | 369912 |
| 1774650900 | 79.4 | -4.53 | -5.40 | 82.64 | 83.19 | 78.25 | 356627 |
| 1774564500 | 83.93 | -0.96 | -1.13 | 83.15 | 85.38 | 82.76 | 190116 |
| 1774478100 | 84.89 | 1.25 | 1.49 | 86.995 | 88.02 | 83.5325 | 396200 |
| 1774391700 | 83.64 | 1.3 | 1.58 | 81.01 | 84.51 | 80.035 | 273475 |
| 1774305300 | 82.34 | 5.29 | 6.87 | 83.4 | 83.81 | 80.33 | 501369 |
| 1774046100 | 77.05 | -2.18 | -2.75 | 78.73 | 79.76 | 75.93 | 241848 |
| 1773959700 | 79.23 | 2.04 | 2.64 | 74.75 | 79.89 | 74.47 | 288259 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
