
Alliant Energy Corporation (LNT)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.52 | 4.10891896299 | 61.33 | 63.85 | 61.12 | 2927773 | 62.03647312 | CS |
4 | 4.47 | 7.52778713372 | 59.38 | 63.85 | 58.095 | 1805851 | 60.62152431 | CS |
12 | 0.65 | 1.02848101266 | 63.2 | 63.85 | 56.3 | 1508946 | 59.91883533 | CS |
26 | 5.61 | 9.63255494505 | 58.24 | 64.05 | 56.08 | 1494528 | 60.03283819 | CS |
52 | 15.42 | 31.8397687384 | 48.43 | 64.05 | 46.8 | 1523333 | 55.50617276 | CS |
156 | 8.04 | 14.4060204264 | 55.81 | 65.37 | 45.1536 | 1566477 | 54.55997736 | CS |
260 | 4.49 | 7.56401617251 | 59.36 | 65.37 | 37.66 | 1469761 | 54.14322583 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 63.85 | 1.04 | 1.66 | 63.1 | 63.97 | 62.6 | 3474953 |
1740180900 | 62.81 | 1.19 | 1.93 | 61.49 | 63.3 | 61.32 | 3959710 |
1740094500 | 61.62 | -0.02 | -0.03 | 61.88 | 61.9 | 61.12 | 3245308 |
1740008100 | 61.64 | -0.03 | -0.05 | 61.67 | 61.935 | 61.48 | 2000107 |
1739921700 | 61.67 | 0.34 | 0.55 | 61.33 | 62.04 | 61.22 | 2505968 |
1739576100 | 61.33 | 0.23 | 0.38 | 61.31 | 62.08 | 61.12 | 2146363 |
1739489700 | 61.1 | 0.47 | 0.78 | 60.59 | 61.45 | 60.5 | 2070905 |
1739403300 | 60.63 | 0.32 | 0.53 | 59.61 | 60.725 | 59.44 | 1730810 |
1739316900 | 60.31 | 0.44 | 0.73 | 59.72 | 60.355 | 59.21 | 1523712 |
1739230500 | 59.87 | 0.4 | 0.67 | 59.63 | 59.98 | 59.07 | 1098786 |
1738971300 | 59.47 | -0.07 | -0.12 | 59.5 | 59.68 | 59.115 | 1107510 |
1738884900 | 59.54 | -0.19 | -0.32 | 59.91 | 60.0299 | 59.22 | 1115101 |
1738798500 | 59.73 | 0.49 | 0.83 | 59.68 | 60.11 | 59.37 | 1359627 |
1738712100 | 59.24 | -0.03 | -0.05 | 58.83 | 59.52 | 58.355 | 1073724 |
1738625700 | 59.27 | 0.39 | 0.66 | 58.53 | 59.375 | 58.095 | 1862666 |
1738366500 | 58.88 | -0.46 | -0.78 | 58.76 | 59.25 | 58.64 | 1725961 |
1738280100 | 59.34 | 0.75 | 1.28 | 59.12 | 59.5999 | 58.84 | 1046232 |
1738193700 | 58.59 | -0.28 | -0.48 | 58.81 | 59.36 | 58.56 | 971127 |
1738107300 | 58.87 | -1.13 | -1.88 | 59.86 | 59.92 | 58.62 | 1275215 |
1738020900 | 60 | 1.23 | 2.09 | 59.38 | 60.03 | 58.31 | 2492343 |
1737761700 | 58.77 | -0.32 | -0.54 | 58.63 | 59.08 | 58.45 | 1344951 |
1737675300 | 59.09 | 0 | 0.00 | 59.09 | 59.09 | 59.09 | 0 |
1737588900 | 59.09 | -1.91 | -3.13 | 60.66 | 60.66 | 59.045 | 1256969 |
1737502500 | 61 | 0.45 | 0.74 | 61.26 | 61.93 | 60.77 | 1516161 |
1737156900 | 60.55 | 0.48 | 0.80 | 60.22 | 60.73 | 59.955 | 1697668 |
1737070500 | 60.07 | 1.6 | 2.74 | 58.61 | 60.11 | 58.3 | 1233843 |
1736984100 | 58.47 | 0.68 | 1.18 | 58.3 | 58.87 | 58.14 | 1418909 |
1736897700 | 57.79 | 0.81 | 1.42 | 56.83 | 57.86 | 56.81 | 1565066 |
1736811300 | 56.98 | 0.32 | 0.56 | 56.78 | 57.17 | 56.3 | 1386303 |
1736552100 | 56.66 | -1.54 | -2.65 | 57.83 | 57.93 | 56.64 | 1381045 |
1736379300 | 58.2 | 0.84 | 1.46 | 57.28 | 58.25 | 56.87 | 1184662 |
1736292900 | 57.36 | 0.05 | 0.09 | 57.18 | 57.935 | 57.06 | 1260763 |
1736206500 | 57.31 | -1.03 | -1.77 | 58.02 | 58.23 | 57.13 | 2018676 |
1735947300 | 58.34 | -0.17 | -0.29 | 58.71 | 58.72 | 58.23 | 1440665 |
1735860900 | 58.51 | -0.63 | -1.07 | 59.31 | 59.73 | 58.45 | 1008634 |
1735688100 | 59.14 | -0.19 | -0.32 | 59.53 | 59.7 | 58.83 | 864721 |
1735601700 | 59.33 | -0.21 | -0.35 | 59.53 | 59.53 | 58.84 | 1267253 |
1735342500 | 59.54 | -0.11 | -0.18 | 59.28 | 60.085 | 58.64 | 728937 |
1735256100 | 59.65 | 0.03 | 0.05 | 59.38 | 59.83 | 59.3 | 844457 |
1735077840 | 59.62 | 0.36 | 0.61 | 59.22 | 59.63 | 59.005 | 397346 |
1734996900 | 59.26 | 0.31 | 0.53 | 58.73 | 59.325 | 58.33 | 1239223 |
1734737700 | 58.95 | 0.69 | 1.18 | 58.48 | 59.1 | 58.37 | 2617740 |
1734651300 | 58.26 | 0.11 | 0.19 | 57.89 | 59.08 | 57.89 | 1730250 |
1734564900 | 58.15 | -1.42 | -2.38 | 59.62 | 59.71 | 58.11 | 2036941 |
1734478500 | 59.57 | -0.31 | -0.52 | 59.52 | 59.93 | 59.25 | 1509017 |
1734392100 | 59.88 | -0.57 | -0.94 | 60.41 | 60.735 | 59.85 | 1382337 |
1734132900 | 60.45 | -0.02 | -0.03 | 60.51 | 60.94 | 60.31 | 855918 |
1734046500 | 60.47 | 0.06 | 0.10 | 60.39 | 60.7 | 59.91 | 1264824 |
1733960100 | 60.41 | -0.29 | -0.48 | 60.8 | 60.82 | 60.24 | 1251243 |
1733873700 | 60.7 | -0.21 | -0.34 | 60.65 | 61.05 | 59.71 | 1052250 |
1733787300 | 60.91 | -0.15 | -0.25 | 60.85 | 61.1613 | 60.63 | 1387059 |
1733528100 | 61.06 | -0.48 | -0.78 | 61.57 | 61.68 | 60.8 | 1772968 |
1733441700 | 61.54 | -0.24 | -0.39 | 61.58 | 62.12 | 61.24 | 1232563 |
1733355300 | 61.78 | -0.05 | -0.08 | 61.95 | 62.12 | 61.57 | 1488403 |
1733268900 | 61.83 | -0.45 | -0.72 | 62.66 | 62.815 | 61.81 | 1165683 |
1733182500 | 62.28 | -0.92 | -1.46 | 63.2 | 63.38 | 61.895 | 1368444 |
1732917840 | 63.2 | -0.39 | -0.61 | 63.33 | 63.572 | 63.11 | 838038 |
1732750500 | 63.59 | 0.25 | 0.39 | 63.72 | 64.05 | 63.37 | 1383219 |
1732664100 | 63.34 | -0.29 | -0.46 | 63.91 | 63.92 | 63.08 | 1715232 |
1732577700 | 63.63 | 0.31 | 0.49 | 63.84 | 64.019999 | 63.14 | 2351210 |
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