Hot Features
プレミアム
Alkami Technology Inc (ALKT)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.0999 | -0.671822461332 | 14.87 | 15.91 | 14.51 | 1325777 | 15.16541812 | CS |
| 4 | -1.9899 | -11.8729116945 | 16.76 | 19.25 | 14.51 | 1483522 | 16.36584949 | CS |
| 12 | -1.2299 | -7.686875 | 16 | 19.25 | 14.51 | 1582322 | 16.53260149 | CS |
| 26 | -7.7599 | -34.442521083 | 22.53 | 24.465 | 14.11 | 1744865 | 17.63978481 | CS |
| 52 | -12.4499 | -45.7380602498 | 27.22 | 31.08 | 14.11 | 1557997 | 20.31434507 | CS |
| 156 | -0.7299 | -4.70903225806 | 15.5 | 42.29 | 14.11 | 928604 | 23.92677642 | CS |
| 260 | -17.8799 | -54.7623277182 | 32.65 | 42.29 | 9.23 | 679698 | 22.71580167 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822100 | 14.68 | -0.41 | -2.72 | 15.06 | 15.21 | 14.58 | 2068779 |
| 1781735700 | 15.09 | -0.46 | -2.96 | 15.54 | 15.91 | 14.93 | 2283231 |
| 1781649300 | 15.55 | 0.24 | 1.57 | 15.33 | 15.84 | 15.12 | 909555 |
| 1781562900 | 15.31 | 0.12 | 0.79 | 15.42 | 15.67 | 15.18 | 840578 |
| 1781303700 | 15.19 | 0.28 | 1.88 | 14.835 | 15.35 | 14.51 | 1299320 |
| 1781217300 | 14.91 | -0.1 | -0.67 | 14.87 | 15.08 | 14.61 | 1296202 |
| 1781130900 | 15.01 | -0.3 | -1.96 | 14.98 | 15.58 | 14.77 | 2200196 |
| 1781044500 | 15.31 | -0.54 | -3.41 | 15.5 | 15.77 | 15.21 | 2043996 |
| 1780958100 | 15.85 | -0.04 | -0.25 | 15.97 | 16.09 | 15.49 | 1699680 |
| 1780698900 | 15.89 | -0.29 | -1.79 | 16.21 | 16.489999 | 15.595 | 1294922 |
| 1780612500 | 16.18 | -0.44 | -2.65 | 17.06 | 17.3 | 16.17 | 1425051 |
| 1780526100 | 16.62 | -1.17 | -6.58 | 17.44 | 17.74 | 16.309999 | 2292903 |
| 1780439700 | 17.79 | -1.16 | -6.12 | 18.53 | 18.72 | 17.6 | 1670157 |
| 1780353300 | 18.95 | 0.78 | 4.29 | 18.43 | 19.25 | 18.08 | 2021283 |
| 1780094100 | 18.17 | 0.58 | 3.30 | 17.72 | 18.26 | 17.58 | 1794840 |
| 1780007700 | 17.59 | 0.77 | 4.61 | 16.85 | 18.55 | 16.75 | 1424618 |
| 1779921300 | 16.815 | 0.01 | 0.03 | 16.66 | 17.05 | 16.66 | 974472 |
| 1779834900 | 16.81 | 0.01 | 0.06 | 16.69 | 17.32 | 16.629999 | 958926 |
| 1779489300 | 16.8 | -0.07 | -0.41 | 16.87 | 17.305 | 16.6 | 849432 |
| 1779402900 | 16.87 | 0.03 | 0.18 | 16.76 | 16.9 | 16.25 | 907552 |
| 1779316500 | 16.84 | 0.08 | 0.48 | 16.7 | 16.88 | 16.129999 | 707347 |
| 1779230100 | 16.76 | -0.23 | -1.35 | 17 | 17.36 | 16.559999 | 1556873 |
| 1779143700 | 16.99 | 0.38 | 2.29 | 16.53 | 17.365 | 16.5 | 1703124 |
| 1778884500 | 16.61 | -0.01 | -0.06 | 16.9 | 17.22 | 16.6 | 1193483 |
| 1778798100 | 16.62 | 0.05 | 0.30 | 16.57 | 16.7666 | 16.094999 | 2815531 |
| 1778711700 | 16.57 | -0.22 | -1.31 | 16.7 | 16.79 | 16.19 | 2553868 |
| 1778625300 | 16.79 | -0.43 | -2.50 | 17.08 | 17.4 | 16.67 | 2527511 |
| 1778538900 | 17.22 | -0.75 | -4.17 | 18.1 | 18.1 | 16.97 | 1226055 |
| 1778279700 | 17.97 | 0.54 | 3.10 | 17.27 | 18.16 | 17.07 | 1503927 |
| 1778193300 | 17.43 | 0.68 | 4.06 | 17.76 | 18.13 | 17.16 | 2580219 |
| 1778106900 | 16.75 | -0.1 | -0.59 | 16.649999 | 17.03 | 16.149999 | 2373762 |
| 1778020500 | 16.85 | -0.32 | -1.86 | 17.14 | 17.236 | 16.61 | 2076813 |
| 1777934100 | 17.17 | 1.01 | 6.25 | 16.17 | 17.315 | 16.079999 | 2213655 |
| 1777674900 | 16.16 | 0.38 | 2.41 | 16.11 | 16.524999 | 15.625 | 1826471 |
| 1777588500 | 15.78 | -0.64 | -3.90 | 15.35 | 16.2 | 15.065 | 3157543 |
| 1777502100 | 16.42 | 0.15 | 0.92 | 16.16 | 16.629999 | 15.95 | 2231314 |
| 1777415700 | 16.27 | 0.49 | 3.11 | 15.95 | 16.329999 | 15.835 | 1897553 |
| 1777329300 | 15.78 | -0.45 | -2.77 | 16.23 | 16.51 | 15.64 | 1596233 |
| 1777070100 | 16.23 | 0.29 | 1.82 | 15.96 | 16.28 | 15.77 | 1236284 |
| 1776983700 | 15.94 | -1.56 | -8.91 | 17.19 | 17.33 | 15.57 | 1638600 |
| 1776897300 | 17.5 | -0.05 | -0.28 | 17.81 | 18.05 | 17.445 | 860348 |
| 1776810900 | 17.55 | -0.2 | -1.13 | 17.75 | 18.23 | 17.51 | 1243233 |
| 1776724500 | 17.75 | -0.08 | -0.45 | 17.7 | 18.09 | 17.69 | 1159134 |
| 1776465300 | 17.83 | 0.43 | 2.47 | 17.82 | 18.17 | 17.54 | 1876047 |
| 1776378900 | 17.4 | 0.56 | 3.33 | 17.09 | 17.69 | 17.09 | 1687495 |
| 1776292500 | 16.84 | 0.6 | 3.69 | 16.739999 | 16.965 | 16.37 | 1634697 |
| 1776206100 | 16.239999 | -0.11 | -0.67 | 16.44 | 16.99 | 16.11 | 753129 |
| 1776119700 | 16.35 | 0.22 | 1.36 | 16.079999 | 16.67 | 15.95 | 1252015 |
| 1775860500 | 16.129999 | 0.46 | 2.94 | 15.555 | 16.18 | 15.4 | 1272316 |
| 1775774100 | 15.67 | -0.8 | -4.86 | 16.25 | 16.295 | 15.3324 | 2128577 |
| 1775687700 | 16.469999 | -0.42 | -2.49 | 17.5 | 17.55 | 16.305 | 1449724 |
| 1775601300 | 16.89 | 0.11 | 0.66 | 16.649999 | 17.13 | 16.46 | 1295051 |
| 1775514900 | 16.78 | 0.22 | 1.33 | 16.469999 | 16.87 | 16.34 | 803697 |
| 1775169300 | 16.559999 | 0.55 | 3.44 | 15.76 | 16.67 | 15.44 | 1237464 |
| 1775082900 | 16.01 | 0.34 | 2.17 | 15.97 | 16.29 | 15.4601 | 1517022 |
| 1774996500 | 15.67 | 0.07 | 0.45 | 15.47 | 16.03 | 15.45 | 1162581 |
| 1774910100 | 15.6 | 0.35 | 2.30 | 15.275 | 15.84 | 15.14 | 1063040 |
| 1774650900 | 15.25 | -0.95 | -5.86 | 15.98 | 15.98 | 15.08 | 1431845 |
| 1774564500 | 16.2 | 0.33 | 2.08 | 16 | 16.41 | 15.84 | 1144189 |
| 1774478100 | 15.87 | -0.05 | -0.31 | 16.225 | 16.489999 | 15.55 | 1458034 |
| 1774391700 | 15.92 | -1.04 | -6.13 | 16.559999 | 16.67 | 15.9 | 1412273 |
| 1774305300 | 16.96 | 0.14 | 0.83 | 17.04 | 17.12 | 16.46 | 1321705 |
| 1774046100 | 16.82 | -0.11 | -0.65 | 16.76 | 17.12 | 16.5 | 732995 |
| 1773959700 | 16.93 | -0.48 | -2.76 | 17.51 | 17.975 | 16.66 | 1448153 |
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
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。
