Hot Features
プレミアム
Allegion Plc (ALLE)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.02 | -0.719576719577 | 141.75 | 142.51 | 139.415 | 741660 | 140.74419908 | CS |
| 4 | 1.63 | 1.17181883537 | 139.1 | 145.939 | 136.84 | 811231 | 141.179013 | CS |
| 12 | 5.22 | 3.85211423511 | 135.51 | 156.097 | 133.475 | 830475 | 143.40755823 | CS |
| 26 | 18.22 | 14.8722553261 | 122.51 | 156.097 | 113.27 | 741257 | 135.26718747 | CS |
| 52 | 34.13 | 32.0168855535 | 106.6 | 156.097 | 104.25 | 741875 | 130.17046975 | CS |
| 156 | 11.75 | 9.10993952551 | 128.98 | 156.097 | 87.33 | 738571 | 116.10200002 | CS |
| 260 | 21.48 | 18.0125786164 | 119.25 | 156.097 | 77.37 | 732723 | 116.66242301 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729291200 | 153.36 | 0.88 | 0.58 | 155.44 | 156.097 | 152.91999 | 820348 |
| 1729204800 | 152.47999 | 1.55 | 1.03 | 150.93 | 152.9375 | 150.22999 | 779413 |
| 1729118400 | 150.93 | 1.4 | 0.94 | 149.85 | 151.9772 | 149.6 | 551844 |
| 1729032000 | 149.53 | 0.07 | 0.05 | 149.8 | 151.235 | 148.35 | 1149355 |
| 1728945600 | 149.46 | 2.16 | 1.47 | 147.13 | 149.66 | 146.095 | 687940 |
| 1728686400 | 147.3 | 2.66 | 1.84 | 144.63 | 147.4 | 144.63 | 768057 |
| 1728600000 | 144.63999 | -1.93 | -1.32 | 144.83 | 146.31 | 143.66 | 763049 |
| 1728513600 | 146.57 | 1.21 | 0.83 | 145.8 | 147.13999 | 144.54 | 899996 |
| 1728427200 | 145.36 | -0.65 | -0.45 | 146.58 | 147.12 | 144.81 | 1168296 |
| 1728340800 | 146.01 | 0.4 | 0.27 | 144.59 | 146.36 | 144.19 | 485541 |
| 1728081600 | 145.61 | -0.28 | -0.19 | 146.63999 | 146.71 | 144.22999 | 691526 |
| 1727995200 | 145.88999 | 0.05 | 0.03 | 145.38 | 146 | 143.9 | 657249 |
| 1727908800 | 145.84 | 0.87 | 0.60 | 144.35 | 146.13999 | 143.01 | 794482 |
| 1727822400 | 144.97 | -0.77 | -0.53 | 145.83 | 146.56 | 144.77 | 912208 |
| 1727736000 | 145.74 | 1.97 | 1.37 | 143.44999 | 146.16 | 143 | 813277 |
| 1727476800 | 143.77 | 0.07 | 0.05 | 144.97999 | 146.46 | 143.46 | 589481 |
| 1727390400 | 143.69999 | 0.31 | 0.22 | 144.56 | 145.05 | 143.13999 | 776577 |
| 1727304000 | 143.38999 | -0.45 | -0.31 | 144.13 | 144.83 | 142.94 | 500390 |
| 1727217600 | 143.84 | 1.19 | 0.83 | 142.78 | 144.02 | 142.705 | 442658 |
| 1727131200 | 142.65 | 2.25 | 1.60 | 141.25 | 142.88 | 141.25 | 817487 |
| 1726872000 | 140.4 | -3.35 | -2.33 | 142.5 | 142.78 | 140.03 | 1847665 |
| 1726785600 | 143.75 | 0.33 | 0.23 | 146.38 | 146.84 | 143.05 | 867821 |
| 1726699200 | 143.41999 | 0.05 | 0.03 | 143.85 | 146.41 | 142.25 | 485339 |
| 1726612800 | 143.37 | 0.65 | 0.46 | 143.38 | 144.49 | 142.49 | 417164 |
| 1726526400 | 142.72 | 1.55 | 1.10 | 141.78 | 143.13999 | 140.395 | 466638 |
| 1726267200 | 141.16999 | 2.05 | 1.47 | 139.79 | 141.94 | 139.31 | 519868 |
| 1726180800 | 139.12 | 2.03 | 1.48 | 136.74 | 139.25 | 136.13999 | 559596 |
| 1726094400 | 137.09 | 0.93 | 0.68 | 135.79 | 137.13999 | 133.475 | 694595 |
| 1726008000 | 136.16 | 1.6 | 1.19 | 135.51 | 136.21 | 134.38 | 691567 |
| 1725921600 | 134.56 | 0.06 | 0.04 | 135.31 | 135.99 | 133.97 | 690957 |
| 1725662400 | 134.5 | -1.19 | -0.88 | 136.25 | 137.425 | 133.97999 | 478629 |
| 1725576000 | 135.69 | -1.66 | -1.21 | 137.5 | 137.53 | 134.33 | 460795 |
| 1725489600 | 137.35 | 0.35 | 0.26 | 137.1 | 137.85 | 136.74 | 603405 |
| 1725403200 | 137 | -1.84 | -1.33 | 138.69999 | 139.78 | 135.8677 | 539348 |
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
