Hot Features
プレミアム
Allegion Plc (ALLE)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.485 | 5.10208095669 | 127.105 | 133.63 | 125.26 | 643941 | 129.29313595 | CS |
| 4 | 3.92 | 3.0230585332 | 129.67 | 134 | 125.26 | 668772 | 130.11129497 | CS |
| 12 | -12.36 | -8.46865364851 | 145.95 | 146.125 | 125.26 | 790999 | 137.5223756 | CS |
| 26 | 6.48 | 5.09794666037 | 127.11 | 156.097 | 123.05 | 756806 | 138.31420418 | CS |
| 52 | 15.07 | 12.7151535606 | 118.52 | 156.097 | 113.27 | 720475 | 132.17192536 | CS |
| 156 | 10.34 | 8.38945233266 | 123.25 | 156.097 | 87.33 | 746138 | 116.43702966 | CS |
| 260 | 4.65 | 3.6063285249 | 128.94 | 156.097 | 77.37 | 736276 | 116.95180631 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 133.59 | 0.97 | 0.73 | 133.58 | 134.08 | 132.585 | 592930 |
| 1737070800 | 132.62 | 1.69 | 1.29 | 130.69999 | 132.85 | 130.62 | 552524 |
| 1736984400 | 130.93 | 1.18 | 0.91 | 130.91999 | 132.93 | 129.91999 | 641054 |
| 1736898000 | 129.75 | 1.49 | 1.16 | 128.87 | 130.12 | 128.47 | 469460 |
| 1736811600 | 128.26 | 2.05 | 1.62 | 125.72 | 128.3 | 125.26 | 828024 |
| 1736552400 | 126.21 | -2.19 | -1.71 | 127.12 | 128 | 126.03 | 741219 |
| 1736379600 | 128.4 | 0.98 | 0.77 | 126.62 | 128.77 | 126.33 | 1076654 |
| 1736293200 | 127.42 | -1.7 | -1.32 | 129.05 | 129.51 | 126.89 | 902920 |
| 1736206800 | 129.12 | -1.06 | -0.81 | 130.41 | 131.29 | 128.63999 | 777985 |
| 1735947600 | 130.18 | 1.59 | 1.24 | 129.07 | 130.44 | 128.10499 | 597277 |
| 1735861200 | 128.59 | -2.09 | -1.60 | 130.69999 | 131.88 | 128.36 | 523379 |
| 1735688400 | 130.68 | -0.29 | -0.22 | 130.94 | 132.22 | 130.47 | 385943 |
| 1735602000 | 130.97 | -1 | -0.76 | 131.34 | 131.56549 | 129.6086 | 297018 |
| 1735342800 | 131.97 | -1.02 | -0.77 | 132.5 | 133.33 | 131.43 | 428673 |
| 1735256400 | 132.99 | -0.05 | -0.04 | 132.57 | 134 | 131.79 | 386689 |
| 1735077840 | 133.04 | 0.91 | 0.69 | 131.74 | 133.13 | 131.13 | 248818 |
| 1734997200 | 132.13 | -0.05 | -0.04 | 131.47999 | 132.55 | 130.88999 | 588607 |
| 1734738000 | 132.18 | 1.55 | 1.19 | 129.66999 | 132.72 | 129.66999 | 2061341 |
| 1734651600 | 130.63 | -1.85 | -1.40 | 132.66 | 133.58 | 130.5 | 1192739 |
| 1734565200 | 132.47999 | -4.16 | -3.04 | 137.03 | 138.41 | 132.36 | 900847 |
| 1734478800 | 136.63999 | -0.88 | -0.64 | 136.27 | 137.31 | 135.59 | 856376 |
| 1734392400 | 137.52 | -1.31 | -0.94 | 138.69 | 139.34 | 137.35 | 602670 |
| 1734133200 | 138.83 | -0.42 | -0.30 | 138.37 | 139.66999 | 137.69999 | 483356 |
| 1734046800 | 139.25 | -1.19 | -0.85 | 140.24 | 140.57 | 139.01499 | 692931 |
| 1733960400 | 140.44 | -0.14 | -0.10 | 141.55 | 141.88999 | 140.16999 | 638907 |
| 1733874000 | 140.58 | -0.85 | -0.60 | 140.85 | 141.83 | 138.85 | 690469 |
| 1733787600 | 141.43 | 0.94 | 0.67 | 140.66 | 141.77 | 140.12 | 953664 |
| 1733528400 | 140.49 | 0.17 | 0.12 | 141.52 | 141.86859 | 139.72 | 760245 |
| 1733442000 | 140.32 | -0.75 | -0.53 | 143.3 | 144.41999 | 139.99 | 1323207 |
| 1733355600 | 141.07 | 0.58 | 0.41 | 139.79 | 141.22999 | 139.69999 | 535599 |
| 1733269200 | 140.49 | 0.09 | 0.06 | 140.5 | 141.53 | 139.9301 | 797881 |
| 1733182800 | 140.4 | -0.44 | -0.31 | 140.8 | 141.4 | 139.415 | 825137 |
| 1732917840 | 140.84 | -0.57 | -0.40 | 141.63 | 142.51 | 140.47 | 363655 |
| 1732750800 | 141.41 | 1.02 | 0.73 | 141.25 | 141.84 | 139.78 | 861652 |
| 1732664400 | 140.38999 | -2.28 | -1.60 | 141.75 | 142.47999 | 139.5 | 916196 |
| 1732578000 | 142.66999 | 1.29 | 0.91 | 142.3 | 143.94 | 142.005 | 1639962 |
| 1732318800 | 141.38 | -0.03 | -0.02 | 142.29 | 142.66999 | 140.97 | 639113 |
| 1732232400 | 141.41 | 1.98 | 1.42 | 139.8 | 141.78 | 139.155 | 783934 |
| 1732146000 | 139.43 | 1.31 | 0.95 | 138 | 139.47999 | 137.13 | 638920 |
| 1732059600 | 138.12 | -0.52 | -0.38 | 137.75 | 138.82 | 136.84 | 522284 |
| 1731973200 | 138.63999 | -1.12 | -0.80 | 139.24 | 139.655 | 138.345 | 618719 |
| 1731714000 | 139.76 | -1.56 | -1.10 | 141.3 | 141.32 | 139.2424 | 921494 |
| 1731627600 | 141.32 | 0.49 | 0.35 | 141.36 | 142.4 | 140.87 | 790863 |
| 1731541200 | 140.83 | -1.04 | -0.73 | 142.74 | 144.31 | 140.47 | 777721 |
| 1731454800 | 141.87 | -1.56 | -1.09 | 143.01 | 143.84 | 141.77 | 855588 |
| 1731368400 | 143.43 | -0.35 | -0.24 | 145.21 | 145.939 | 143.1 | 574882 |
| 1731109200 | 143.78 | 1.07 | 0.75 | 143.27 | 145.16999 | 142.31 | 650944 |
| 1731022800 | 142.71 | 1.78 | 1.26 | 141.19 | 142.78 | 140.66 | 834259 |
| 1730936400 | 140.93 | 0.03 | 0.02 | 142.07 | 142.715 | 137.1201 | 1552636 |
| 1730850000 | 140.9 | 1.4 | 1.00 | 139.1 | 140.9 | 138.725 | 645439 |
| 1730763600 | 139.5 | -0.33 | -0.24 | 139.49 | 140.94999 | 138.735 | 596134 |
| 1730500800 | 139.83 | 0.2 | 0.14 | 140.38999 | 141.47 | 138.72999 | 646530 |
| 1730414400 | 139.63 | 0.58 | 0.42 | 138.72 | 140.255 | 138.53 | 1206453 |
| 1730328000 | 139.05 | -0.73 | -0.52 | 139.3 | 140.61 | 138.36 | 1089418 |
| 1730241600 | 139.78 | -2.55 | -1.79 | 140.56 | 140.69999 | 138.81 | 1278619 |
| 1730155200 | 142.33 | -0.27 | -0.19 | 143.13 | 144.29 | 142.16999 | 1372716 |
| 1729896000 | 142.6 | -2.67 | -1.84 | 145.94999 | 146.125 | 142.6 | 1155969 |
| 1729809600 | 145.27 | -5.59 | -3.71 | 144.99 | 146.4 | 141.88999 | 1861188 |
| 1729723200 | 150.86 | 0.26 | 0.17 | 150 | 152.62 | 149.91999 | 984722 |
| 1729636800 | 150.6 | -1.41 | -0.93 | 151 | 151.665 | 150.02 | 1051205 |
| 1729550400 | 152.01 | -1.35 | -0.88 | 153.37 | 154.09 | 151.47 | 722260 |
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
