Allegro Microsystems Inc【6V5】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	7.280001	18.3560292072	39.659999	50.24	39.36	517	44.56132348	DE
4	10.890001	30.2080479947	36.049999	50.24	36.049999	1052	42.16222131	DE
12	19.14	68.8489208633	27.8	50.24	24.2	877	38.63680647	DE
26	24.34	107.699115044	22.6	50.24	21.6	761	34.26352537	DE
52	20.14	75.1492537313	26.8	50.24	19.6	642	31.07535439	DE
156	22.14	89.2741935484	24.8	50.24	15.6	438	28.34276593	DE
260	22.14	89.2741935484	24.8	50.24	15.6	438	28.34276593	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781727900	48.4	1.7	3.64	47.2	48.57	47.2	359
1781641500	46.7	-0.64	-1.35	47.69	50.24	46.7	217
1781555100	47.34	4.03	9.31	45.18	47.4	44.12	815
1781295900	43.31	2.94	7.28	42.09	43.31	41.67	1281
1781209500	40.369999	-0.07	-0.17	39.36	40.369999	39.36	127
1781123100	40.44	0.96	2.43	39.659999	40.44	39.65	144
1781036700	39.479999	-1.96	-4.73	42.75	42.75	37.54	764
1780950300	41.44	0.79	1.94	39.95	41.5	38.97	927
1780691100	40.65	-5.35	-11.63	46.6	46.6	40.36	675
1780604700	46	0.09	0.20	45.19	46	44.71	277
1780518300	45.91	2.95	6.87	43.7	45.91	43.59	1735
1780431900	42.96	2.48	6.13	40.78	43.55	40.78	1112
1780345500	40.479999	-0.52	-1.27	41.75	42.17	39.63	1590
1780086300	41	-2.35	-5.42	44.5	44.69	41	1615
1779999900	43.35	1.15	2.73	41.01	43.62	41.01	1425
1779913500	42.2	-1.43	-3.28	43.65	45.42	42.2	1919
1779827100	43.63	2.13	5.13	41.4	43.83	40	2597
1779740700	41.5	2.17	5.52	39.409999	41.5	39.409999	925
1779481500	39.33	1.12	2.93	38.95	39.7	38.95	626
1779395100	38.21	0.43	1.14	38.51	38.92	37.729999	869
1779308700	37.78	1.94	5.41	36.049999	37.78	36.049999	1396
1779222300	35.84	0.94	2.69	35.17	36	34.46	4079
1779135900	34.9	-2.01	-5.45	37.049999	37.43	34.9	2910
1778876700	36.909999	-1.98	-5.09	38.13	38.68	36.799999	1087
1778790300	38.89	-0.39	-0.99	38.89	38.89	38.89	416
1778703900	39.28	1.23	3.23	40.2	40.729999	39.28	634
1778617500	38.049999	-2.32	-5.75	40.69	41.11	37.39	781
1778531100	40.369999	0.28	0.70	41.97	41.97	39.69	192
1778271900	40.09	-0.91	-2.22	40.33	40.33	40.09	281
1778185500	41	-2.2	-5.09	45.5	46	39.84	1952
1778099100	43.2	1.01	2.39	42	43.69	41.5	1370
1778012700	42.19	-0.14	-0.33	43.11	43.11	42.09	664
1777926300	42.33	1.06	2.57	42.34	42.93	41.47	1448
1777580700	41.27	3.82	10.20	38.81	41.27	37.42	686
1777494300	37.45	2.04	5.76	37.45	37.45	37.45	67
1777407900	35.409999	-1.69	-4.56	36.64	36.64	35.409999	331
1777321500	37.1	-0.88	-2.32	37.96	38.049999	37.1	1314
1777062300	37.979999	-0.23	-0.60	37.659999	38.4	37.659999	155
1776975900	38.21	3.33	9.55	37.22	38.38	36.64	516
1776889500	34.88	-0.4	-1.13	35.81	36.13	34.88	526
1776803100	35.28	0.98	2.86	34.049999	35.28	34.049999	101
1776716700	34.299999	-0.27	-0.78	33.5	34.299999	33.5	340
1776457500	34.57	3.5	11.26	33.009999	34.57	33.009999	1102
1776371100	31.07	-0.93	-2.91	31.03	31.07	31.03	59
1776284700	32	-0.31	-0.96	32.909999	32.939999	32	292
1776198300	32.31	-0.34	-1.04	32.78	33.21	31.63	558
1776111900	32.65	0.04	0.12	32.33	32.65	32	731
1775852700	32.61	1.58	5.09	31.2	32.81	31.2	536
1775766300	31.03	0.07	0.23	31.03	31.03	31.03	24
1775679900	30.96	1.7	5.81	29.88	31.75	29.88	322
1775593500	29.26	0.66	2.31	29.5	29.5	29.26	350
1775161500	28.6	-0.2	-0.69	28.2	28.6	27	792
1775075100	28.8	1.4	5.11	28	28.8	27.8	721
1774988700	27.4	3.2	13.22	27.4	27.4	27.4	100
1774902300	24.2	-3.4	-12.32	26.6	26.6	24.2	1252
1774646700	27.6	0	0.00	27.6	27.6	27.6	0
1774560300	27.6	0.4	1.47	27.8	27.8	27.6	518
1774473900	27.2	0	0.00	27.2	27.2	27.2	0
1774387500	27.2	0	0.00	27.2	27.2	27.2	0
1774301100	27.2	1.4	5.43	25.8	27.2	25.8	571
1774041900	25.8	-0.4	-1.53	26.6	26.6	25.8	142
1773955500	26.2	-2.2	-7.75	26	26.2	26	390
1773869100	28.4	0	0.00	29	29	28.2	372