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 | -3.23 | -3.68301026226 | 87.7 | 87.96 | 79.61 | 366020 | 83.646814 | CS |
| 4 | 8.61 | 11.349854996 | 75.86 | 94.45 | 75.245 | 331319 | 82.73833977 | CS |
| 12 | 34.07 | 67.5992063492 | 50.4 | 94.45 | 50.15 | 414914 | 69.138091 | CS |
| 26 | 31.95 | 60.8339680122 | 52.52 | 94.45 | 36.085 | 421251 | 56.57715117 | CS |
| 52 | 1.97 | 2.38787878788 | 82.5 | 94.45 | 36.085 | 361959 | 59.90779339 | CS |
| 156 | -88.43 | -51.1451706189 | 172.9 | 195.66 | 36.085 | 275951 | 86.40295394 | CS |
| 260 | -94.54 | -52.8126920284 | 179.01 | 271.29 | 36.085 | 248665 | 109.33328758 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 84.47 | 2.35 | 2.86 | 81.64 | 85.56 | 81.64 | 378536 |
| 1734651300 | 82.12 | 1.27 | 1.57 | 82.68 | 84.09 | 80.605 | 179425 |
| 1734564900 | 80.85 | -2.88 | -3.44 | 84.92 | 87.96 | 79.61 | 325457 |
| 1734478500 | 83.73 | -0.69 | -0.82 | 84.82 | 85.92 | 83.35 | 260619 |
| 1734392100 | 84.42 | -0.48 | -0.57 | 84.66 | 86.17 | 83.09 | 267759 |
| 1734132900 | 84.9 | -2.44 | -2.79 | 86.31 | 87.31 | 84.45 | 767626 |
| 1734046500 | 87.34 | 0.64 | 0.74 | 88.41 | 94.45 | 87.06 | 514838 |
| 1733960100 | 86.7 | 3.92 | 4.74 | 83.86 | 87.67 | 83.86 | 383790 |
| 1733873700 | 82.78 | 0.52 | 0.63 | 82.865 | 83.82 | 81.075 | 248272 |
| 1733787300 | 82.26 | 2.42 | 3.03 | 80.96 | 84.17 | 80.05 | 280855 |
| 1733528100 | 79.84 | -1.28 | -1.58 | 82.47 | 82.9 | 79.42 | 226037 |
| 1733441700 | 81.12 | -1.78 | -2.15 | 84.89 | 86.21 | 80.53 | 238535 |
| 1733355300 | 82.9 | 3.86 | 4.88 | 80.8 | 83.335 | 80.54 | 251003 |
| 1733268900 | 79.04 | -1.73 | -2.14 | 80.32 | 80.85 | 78.73 | 214026 |
| 1733182500 | 80.77 | -1.07 | -1.31 | 81.84 | 82 | 79.55 | 304102 |
| 1732917840 | 81.84 | 0.82 | 1.01 | 81.77 | 83.1575 | 81.09 | 162528 |
| 1732750500 | 81.02 | 0.28 | 0.35 | 80.77 | 82.55 | 80.26 | 250309 |
| 1732664100 | 80.74 | -3.27 | -3.89 | 83.85 | 84.79 | 80.36 | 278377 |
| 1732577700 | 84.01 | 4.92 | 6.22 | 83.415 | 86.94 | 82.5999 | 625769 |
| 1732318500 | 79.09 | 3.92 | 5.21 | 76.02 | 79.3 | 75.34 | 373660 |
| 1732232100 | 75.17 | 2.47 | 3.40 | 72.58 | 76.03 | 72.58 | 312153 |
| 1732145700 | 72.7 | 1.91 | 2.70 | 70.68 | 73 | 69.71 | 343294 |
| 1732059300 | 70.79 | -3.41 | -4.60 | 71.41 | 73.58 | 70.33 | 434250 |
| 1731972900 | 74.2 | -3.49 | -4.49 | 77.87 | 77.87 | 74.159 | 405060 |
| 1731713700 | 77.69 | 1.61 | 2.12 | 75.79 | 78.19 | 75.79 | 481530 |
| 1731627300 | 76.08 | 1.55 | 2.08 | 75.935 | 77.56 | 74.88 | 305179 |
| 1731540900 | 74.531 | -0.01 | -0.01 | 75.83 | 77.26 | 73.84 | 357845 |
| 1731454500 | 74.54 | -0.29 | -0.39 | 74.13 | 74.72 | 72.56 | 330225 |
| 1731368100 | 74.83 | 1.11 | 1.51 | 73.3 | 75.87 | 72.84 | 516336 |
| 1731108900 | 73.72 | 2.61 | 3.67 | 70.85 | 74.28 | 70.6004 | 442498 |
| 1731022500 | 71.11 | -2.76 | -3.74 | 73.7574 | 74.41 | 71.1 | 460804 |
| 1730936100 | 73.87 | 7.62 | 11.50 | 69.27 | 74.35 | 69.27 | 832946 |
| 1730849700 | 66.25 | 0.29 | 0.44 | 65.43 | 68.62 | 65.43 | 451087 |
| 1730763300 | 65.959999 | 2.95 | 4.68 | 63.05 | 66.26 | 62.4512 | 381021 |
| 1730500500 | 63.01 | -2 | -3.08 | 64.819999 | 65.952 | 61.9418 | 643072 |
| 1730414100 | 65.01 | 2.05 | 3.26 | 57.125 | 65.01 | 57.125 | 927054 |
| 1730327700 | 62.96 | 2.27 | 3.74 | 60.95 | 63.605 | 60.54 | 707521 |
| 1730241300 | 60.69 | -3.11 | -4.87 | 62.81 | 62.81 | 59.42 | 566172 |
| 1730154900 | 63.8 | 1.52 | 2.44 | 63.795 | 64.19 | 63.08 | 325397 |
| 1729895700 | 62.28 | -1.46 | -2.29 | 64.22 | 64.819999 | 61.96 | 272727 |
| 1729809300 | 63.74 | 0.27 | 0.43 | 63.81 | 64.04 | 62.555 | 277098 |
| 1729722900 | 63.47 | 0.6 | 0.95 | 62.69 | 63.77 | 61.23 | 290678 |
| 1729636500 | 62.87 | -0.51 | -0.80 | 63.8142 | 64.05 | 62.48 | 330187 |
| 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 | 56.66 | 319725 |
| 1728599700 | 57.33 | 2.26 | 4.10 | 53.99 | 57.51 | 53.62 | 461719 |
| 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 | 445690 |
| 1728340500 | 57.66 | -0.15 | -0.26 | 57.44 | 58.48 | 55.8 | 715572 |
| 1728081300 | 57.81 | 2.81 | 5.11 | 55.96 | 59.98 | 55.96 | 420431 |
| 1727994900 | 55 | -0.05 | -0.09 | 55.16 | 55.57 | 53.92 | 458854 |
| 1727908500 | 55.05 | -1.36 | -2.41 | 55.23 | 55.7196 | 54.18 | 331842 |
| 1727822100 | 56.41 | 1.35 | 2.45 | 54.64 | 56.47 | 54.2 | 593889 |
| 1727735520 | 55.06 | 2.16 | 4.08 | 52.61 | 55.28 | 52.12 | 544320 |
| 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 |
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
