
Alkami Technology Inc (ALKT)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.73 | -11.2247968703 | 33.23 | 33.5299 | 29.36 | 827676 | 31.00387759 | CS |
4 | -6.37 | -17.7585726234 | 35.87 | 36.96 | 29.36 | 626863 | 33.35933929 | CS |
12 | -9.05 | -23.4760051881 | 38.55 | 40.99 | 29.36 | 647620 | 36.1825182 | CS |
26 | -4.5 | -13.2352941176 | 34 | 42.29 | 28.4 | 688873 | 36.28017676 | CS |
52 | 3.93 | 15.3695737192 | 25.57 | 42.29 | 22.65 | 582920 | 32.96547042 | CS |
156 | 14.5 | 96.6666666667 | 15 | 42.29 | 9.23 | 404077 | 24.23151723 | CS |
260 | -11.76 | -28.5021812894 | 41.26 | 49.32 | 9.23 | 383080 | 24.69174783 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740612900 | 29.5 | -0.3 | -1.01 | 30.145 | 30.445 | 29.27 | 941362 |
1740526500 | 29.8 | -0.31 | -1.03 | 30.37 | 30.3923 | 29.36 | 700874 |
1740440100 | 30.11 | -1.03 | -3.31 | 31.14 | 31.155 | 30.05 | 663155 |
1740180900 | 31.14 | -0.69 | -2.17 | 32.15 | 32.25 | 30.89 | 1338504 |
1740094500 | 31.83 | -0.13 | -0.41 | 31.36 | 32.35 | 31.32 | 675927 |
1740008100 | 31.96 | -1.41 | -4.23 | 33.229999 | 33.529899 | 31.91 | 724995 |
1739921700 | 33.369999 | 0.47 | 1.43 | 32.939999 | 33.7437 | 32.77 | 548040 |
1739576100 | 32.9 | 0.11 | 0.34 | 32.985 | 33.198 | 32.479999 | 624293 |
1739489700 | 32.79 | -0.13 | -0.39 | 33.39 | 33.71 | 32.689999 | 790446 |
1739403300 | 32.92 | -0.82 | -2.43 | 33.02 | 33.6675 | 32.522199 | 501364 |
1739316900 | 33.74 | -1.54 | -4.37 | 35 | 35.07 | 33.7 | 433468 |
1739230500 | 35.28 | 0.08 | 0.23 | 35.68 | 36.1 | 35.08 | 440229 |
1738971300 | 35.2 | -0.73 | -2.03 | 36.35 | 36.35 | 35.18 | 314257 |
1738884900 | 35.93 | 0.41 | 1.15 | 35.89 | 36.0877 | 35.34 | 356722 |
1738798500 | 35.52 | -0.01 | -0.03 | 35.9 | 36.31 | 35.34 | 613753 |
1738712100 | 35.53 | 0.49 | 1.40 | 35.11 | 35.7696 | 34.65 | 578886 |
1738625700 | 35.04 | 0.25 | 0.72 | 33.82 | 35.38 | 33.8007 | 703986 |
1738366500 | 34.79 | -1.28 | -3.55 | 36.51 | 36.8499 | 34.76 | 485502 |
1738280100 | 36.07 | -0.19 | -0.52 | 36.58 | 36.96 | 35.94 | 621465 |
1738193700 | 36.26 | 0.32 | 0.89 | 35.87 | 36.67 | 35.28 | 683915 |
1738107300 | 35.94 | 0.65 | 1.84 | 35.25 | 36.1 | 34.69 | 326389 |
1738020900 | 35.29 | 0.1 | 0.28 | 34.37 | 35.82 | 34.23 | 383529 |
1737761700 | 35.19 | -0.11 | -0.31 | 35.55 | 35.57 | 35.0118 | 290935 |
1737675300 | 35.3 | 0 | 0.00 | 35.3 | 35.3 | 35.3 | 0 |
1737588900 | 35.3 | -0.46 | -1.29 | 35.88 | 36.19 | 33.95 | 684003 |
1737502500 | 35.76 | 0.24 | 0.68 | 35.71 | 36.23 | 35.56 | 248444 |
1737156900 | 35.52 | 0.3 | 0.85 | 36 | 36.07 | 35.25 | 544315 |
1737070500 | 35.22 | 0.48 | 1.38 | 35.1 | 35.7 | 34.82 | 413800 |
1736984100 | 34.74 | 0.05 | 0.14 | 35.52 | 35.88 | 34.445 | 633884 |
1736897700 | 34.69 | 1.17 | 3.49 | 33.53 | 34.92 | 33.509999 | 562742 |
1736811300 | 33.52 | -0.63 | -1.84 | 32.982999 | 33.93 | 32.982999 | 764308 |
1736552100 | 34.15 | -1.77 | -4.93 | 35.705 | 36.25 | 34.11 | 730124 |
1736379300 | 35.92 | 0.55 | 1.55 | 34.78 | 36.29 | 34.75 | 804457 |
1736292900 | 35.37 | -0.53 | -1.48 | 36.065 | 36.18 | 34.71 | 640899 |
1736206500 | 35.9 | -1.63 | -4.34 | 37.915 | 37.915 | 35.79 | 531255 |
1735947300 | 37.53 | 0.63 | 1.71 | 37.23 | 37.7 | 37.01 | 278211 |
1735860900 | 36.9 | 0.22 | 0.60 | 37.165 | 37.72 | 36.29 | 338064 |
1735688100 | 36.68 | 0.43 | 1.19 | 36.42 | 37.02 | 36.1201 | 443422 |
1735601700 | 36.25 | -2.28 | -5.92 | 38.32 | 38.32 | 36.11 | 819888 |
1735342500 | 38.53 | -1.37 | -3.43 | 40.21 | 40.24 | 38.475 | 616772 |
1735256100 | 39.9 | 0.27 | 0.68 | 39.38 | 40.06 | 39.12 | 246446 |
1735077840 | 39.63 | 0.7 | 1.80 | 39.17 | 39.898 | 38.845 | 235123 |
1734996900 | 38.93 | -0.19 | -0.49 | 39.16 | 39.31 | 38.305 | 303740 |
1734737700 | 39.12 | 0.45 | 1.16 | 37.45 | 39.4 | 37.45 | 1405872 |
1734651300 | 38.67 | 0.73 | 1.92 | 38.64 | 39.44 | 38.59 | 711046 |
1734564900 | 37.94 | -1.16 | -2.97 | 39.4 | 39.99 | 37.35 | 952469 |
1734478500 | 39.1 | -0.61 | -1.54 | 39.41 | 39.44 | 38.42 | 556657 |
1734392100 | 39.71 | 0.1 | 0.25 | 39.265 | 40.21 | 39.18 | 744280 |
1734132900 | 39.61 | -0.31 | -0.78 | 40.15 | 40.615 | 39.405 | 483685 |
1734046500 | 39.92 | 0.16 | 0.40 | 39.6 | 40.41 | 39.445 | 954791 |
1733960100 | 39.76 | 1.88 | 4.96 | 38.45 | 39.91 | 37.93 | 688251 |
1733873700 | 37.88 | -0.28 | -0.73 | 38.5 | 38.94 | 37.42 | 713661 |
1733787300 | 38.16 | -2.24 | -5.54 | 40.38 | 40.73 | 38.01 | 1025459 |
1733528100 | 40.4 | 1.01 | 2.56 | 39.745 | 40.57 | 39.745 | 1266599 |
1733441700 | 39.39 | -0.26 | -0.66 | 39.35 | 39.575 | 38.53 | 727088 |
1733355300 | 39.65 | 1.23 | 3.20 | 38.51 | 40.61 | 38.39 | 1760651 |
1733268900 | 38.42 | 0.36 | 0.95 | 37.53 | 38.68 | 36.88 | 860714 |
1733182500 | 38.06 | -1.41 | -3.57 | 39.5 | 39.61 | 37.38 | 1156057 |
1732917840 | 39.47 | 0.19 | 0.48 | 39.37 | 39.6435 | 38.91 | 329467 |
1732750500 | 39.28 | -0.41 | -1.03 | 39.69 | 40.0369 | 38.62 | 785795 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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