
Allot Ltd (ALLT)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.5035 | -6.81326116373 | 7.39 | 7.745 | 6.7 | 529443 | 7.34729547 | CS |
4 | -1.4535 | -17.428057554 | 8.34 | 9.44 | 6.7 | 783748 | 8.24753636 | CS |
12 | 2.4615 | 55.6271186441 | 4.425 | 9.44 | 4.37 | 874246 | 6.8949201 | CS |
26 | 3.4865 | 102.544117647 | 3.4 | 9.44 | 2.75 | 480195 | 6.22926034 | CS |
52 | 5.0465 | 274.266304348 | 1.84 | 9.44 | 1.7842 | 284439 | 5.62130717 | CS |
156 | -1.0035 | -12.7186311787 | 7.89 | 9.44 | 1.19 | 195905 | 5.0303574 | CS |
260 | -5.2635 | -43.3209876543 | 12.15 | 21.04 | 1.19 | 207253 | 8.499623 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 6.77 | -0.37 | -5.18 | 7.25 | 7.2811 | 6.74 | 794642 |
1740094500 | 7.14 | -0.21 | -2.86 | 7.25 | 7.43 | 7.06 | 455933 |
1740008100 | 7.35 | -0.07 | -0.94 | 7.41 | 7.5476 | 7.24 | 607480 |
1739921700 | 7.42 | -0.03 | -0.40 | 7.66 | 7.745 | 7.375 | 513918 |
1739576100 | 7.45 | 0.01 | 0.13 | 7.39 | 7.64 | 7.3 | 540441 |
1739489700 | 7.44 | -0.32 | -4.12 | 7.49 | 7.82 | 7.07 | 1354675 |
1739403300 | 7.76 | -0.3 | -3.72 | 7.41 | 7.89 | 7.41 | 913312 |
1739316900 | 8.06 | -0.85 | -9.54 | 8.8 | 8.86 | 7.98 | 1278254 |
1739230500 | 8.91 | -0.24 | -2.62 | 8.9 | 9.19 | 8.56 | 1091467 |
1738971300 | 9.15 | -0.11 | -1.19 | 9.33 | 9.44 | 8.9101 | 589665 |
1738884900 | 9.26 | 0.37 | 4.16 | 8.94 | 9.34 | 8.7899999 | 935341 |
1738798500 | 8.89 | -0.01 | -0.11 | 8.95 | 9 | 8.645 | 737711 |
1738712100 | 8.9 | 0.4 | 4.71 | 8.555 | 8.93 | 8.4 | 809562 |
1738625700 | 8.5 | 0.16 | 1.92 | 7.9 | 8.75 | 7.9 | 812260 |
1738366500 | 8.34 | -0.03 | -0.36 | 8.44 | 8.78 | 8.16 | 615936 |
1738280100 | 8.3699999 | -0.13 | -1.47 | 8.61 | 8.6885 | 8.25 | 549960 |
1738193700 | 8.4949999 | -0.09 | -0.99 | 8.6 | 8.74 | 8.2899999 | 689312 |
1738107300 | 8.58 | 0.62 | 7.79 | 7.94 | 8.6 | 7.67 | 695915 |
1738020900 | 7.96 | -0.36 | -4.27 | 7.95 | 8.1199999 | 7.52 | 1027971 |
1737761700 | 8.315 | -0.02 | -0.18 | 8.34 | 8.34 | 7.9 | 672093 |
1737675300 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
1737588900 | 8.33 | 0.53 | 6.73 | 7.92 | 8.71 | 7.92 | 1145463 |
1737502500 | 7.805 | 0.27 | 3.65 | 7.61 | 7.87 | 7.36 | 795535 |
1737156900 | 7.53 | 0.02 | 0.27 | 7.63 | 7.75 | 7.26 | 776297 |
1737070500 | 7.51 | 0.65 | 9.48 | 6.96 | 7.755 | 6.9134 | 1471565 |
1736984100 | 6.86 | -0.02 | -0.29 | 7 | 7.18 | 6.51 | 1213225 |
1736897700 | 6.88 | -0.99 | -12.58 | 8.0399999 | 8.07 | 6.665 | 2564450 |
1736811300 | 7.87 | 0.39 | 5.21 | 7.5 | 8.15 | 7.2 | 1960916 |
1736552100 | 7.48 | 0.25 | 3.46 | 7.37 | 7.56 | 6.84 | 1234310 |
1736379300 | 7.23 | 0.27 | 3.88 | 6.8201 | 7.28 | 6.4614 | 1993709 |
1736292900 | 6.96 | 0.06 | 0.87 | 6.95 | 7.115 | 6.58 | 937501 |
1736206500 | 6.9 | 0.39 | 5.99 | 6.98 | 7.15 | 6.6952 | 1272943 |
1735947300 | 6.51 | 0.32 | 5.17 | 6.225 | 6.5599999 | 6.1510999 | 794889 |
1735860900 | 6.19 | 0.24 | 4.03 | 6.16 | 6.44 | 5.92 | 798464 |
1735688100 | 5.95 | -0.26 | -4.19 | 6.26 | 6.35 | 5.8 | 670458 |
1735601700 | 6.21 | 0.29 | 4.90 | 5.91 | 6.38 | 5.68 | 1436589 |
1735342500 | 5.92 | 0.47 | 8.52 | 5.64 | 5.9499 | 5.4 | 843145 |
1735256100 | 5.455 | 0.5 | 9.98 | 5.1 | 5.53 | 5.05 | 1240828 |
1735077840 | 4.96 | -0.02 | -0.40 | 4.88 | 5.1 | 4.8202999 | 386760 |
1734996900 | 4.98 | -0.03 | -0.60 | 5.12 | 5.13 | 4.88 | 480254 |
1734737700 | 5.01 | 0.1 | 2.04 | 4.8301 | 5.21 | 4.8301 | 537563 |
1734651300 | 4.91 | 0.17 | 3.59 | 4.85 | 4.9452999 | 4.73 | 558234 |
1734564900 | 4.74 | -0.2 | -4.05 | 5 | 5.05 | 4.73 | 788128 |
1734478500 | 4.94 | -0.06 | -1.20 | 4.9 | 4.99 | 4.85 | 706577 |
1734392100 | 5 | -0.27 | -5.12 | 5.235 | 5.3 | 4.84 | 1034760 |
1734132900 | 5.2699999 | -0.03 | -0.57 | 5.39 | 5.4348 | 5.11 | 462375 |
1734046500 | 5.3 | 0.02 | 0.38 | 5.16 | 5.32 | 5.032 | 534997 |
1733960100 | 5.28 | 0.53 | 11.16 | 4.76 | 5.5 | 4.7375999 | 1521784 |
1733873700 | 4.75 | -0.03 | -0.63 | 4.74 | 4.96 | 4.7 | 394534 |
1733787300 | 4.78 | 0.02 | 0.42 | 4.83 | 4.96 | 4.66 | 496209 |
1733528100 | 4.76 | 0.01 | 0.21 | 4.8 | 4.9379 | 4.75 | 394760 |
1733441700 | 4.75 | 0.05 | 1.06 | 4.79 | 4.9 | 4.55 | 604846 |
1733355300 | 4.7 | 0.1 | 2.17 | 4.64 | 4.85 | 4.5801999 | 564529 |
1733268900 | 4.6 | -0.04 | -0.86 | 4.970941 | 4.98 | 4.595 | 753922 |
1733182500 | 4.64 | 0.27 | 6.18 | 4.49 | 4.8266 | 4.49 | 693988 |
1732917840 | 4.37 | -0.03 | -0.68 | 4.425 | 4.55 | 4.37 | 253588 |
1732750500 | 4.4 | -0.14 | -3.08 | 4.54 | 4.54 | 4.33 | 291830 |
1732664100 | 4.54 | -0.03 | -0.66 | 4.7699999 | 4.7699999 | 4.47 | 701880 |
1732577700 | 4.57 | 0.34 | 8.04 | 4.59 | 4.64 | 4.41 | 818212 |
1732318500 | 4.23 | -0.16 | -3.64 | 4.3399 | 4.41 | 4.0599999 | 401722 |
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