Hot Features
プレミアム
Alithya Group inc (PK) (ALYAF)
USOTC
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.009 | 0.791556728232 | 1.137 | 1.16 | 1.12 | 3345 | 1.13404036 | CS |
| 4 | 0.046 | 4.18181818182 | 1.1 | 1.2 | 0.8375 | 6669 | 1.1379303 | CS |
| 12 | -0.174 | -13.1818181818 | 1.32 | 1.35 | 0.8375 | 5647 | 1.18116065 | CS |
| 26 | -0.319 | -21.7747440273 | 1.465 | 1.465 | 0.64 | 6089 | 1.27776363 | CS |
| 52 | 0.046 | 4.18181818182 | 1.1 | 1.782 | 0.64 | 7440 | 1.33886557 | CS |
| 156 | 0.046 | 4.18181818182 | 1.1 | 1.782 | 0.64 | 7440 | 1.33886557 | CS |
| 260 | 0.046 | 4.18181818182 | 1.1 | 1.782 | 0.64 | 7440 | 1.33886557 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737584640 | 1.1465 | 0.01 | 0.84 | 1.15 | 1.16 | 1.1379999 | 2760 |
| 1737498540 | 1.137 | 0.01 | 1.07 | 1.1325 | 1.15 | 1.1235 | 6125 |
| 1737152880 | 1.125 | 0 | 0.45 | 1.1299999 | 1.133 | 1.12 | 2119 |
| 1737066420 | 1.12 | -0.03 | -2.61 | 1.137 | 1.137 | 1.12 | 2376 |
| 1736979720 | 1.15 | 0.03 | 3.14 | 0.8375 | 1.15 | 0.8375 | 8027 |
| 1736893380 | 1.115 | -0.03 | -2.19 | 1.12 | 1.12 | 1.115 | 2276 |
| 1736806800 | 1.1399999 | -0.01 | -0.87 | 1.17 | 1.17 | 1.12 | 3397 |
| 1736547720 | 1.15 | 0.01 | 0.88 | 1.17 | 1.17 | 1.15 | 1555 |
| 1736375340 | 1.1399999 | -0.03 | -2.15 | 1.15 | 1.15 | 1.1299999 | 1100 |
| 1736288940 | 1.165 | -0.01 | -0.43 | 1.19 | 1.19 | 1.16 | 14212 |
| 1736202360 | 1.17 | 0.02 | 1.74 | 1.17 | 1.17 | 1.1399999 | 15736 |
| 1735942980 | 1.15 | 0.03 | 2.36 | 1 | 1.15 | 1 | 1997 |
| 1735856700 | 1.1235 | 0.09 | 8.55 | 1.12 | 1.1235 | 1.11 | 1180 |
| 1735683960 | 1.035 | -0.11 | -9.21 | 1 | 1.143 | 1 | 7130 |
| 1735597740 | 1.1399999 | 0 | 0.00 | 1 | 1.153 | 1 | 29273 |
| 1735338000 | 1.1399999 | 0.05 | 4.59 | 1.2 | 1.2 | 1.1299999 | 8645 |
| 1735252020 | 1.09 | -0.06 | -5.50 | 1.1 | 1.15 | 1.08 | 5461 |
| 1735078200 | 1.1535 | 0.01 | 0.79 | 1.18 | 1.18 | 1.1535 | 512 |
| 1734992400 | 1.1445 | 0 | 0.39 | 1 | 1.1685 | 1 | 2138 |
| 1734733200 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1399999 | 1.1399999 | 387 |
| 1734646800 | 1.15 | -0.06 | -4.96 | 1.29 | 1.29 | 1 | 1499 |
| 1734560940 | 1.21 | -0.01 | -0.58 | 1.24 | 1.24 | 1.21 | 6586 |
| 1734474360 | 1.217 | -0.02 | -1.62 | 1.24 | 1.258 | 1.217 | 3226 |
| 1734388140 | 1.237 | 0.03 | 2.23 | 1.23 | 1.242 | 1.23 | 1973 |
| 1734128940 | 1.21 | 0 | 0.00 | 1.219 | 1.219 | 1.21 | 2793 |
| 1734042480 | 1.21 | -0.06 | -4.72 | 1.22 | 1.27 | 1.21 | 969 |
| 1733955900 | 1.27 | 0.07 | 5.83 | 1.19 | 1.27 | 1.19 | 9268 |
| 1733869200 | 1.2 | 0.07 | 5.73 | 1.11 | 1.2 | 1.11 | 10645 |
| 1733782800 | 1.135 | -0.04 | -2.99 | 1.1 | 1.18 | 1.1 | 7359 |
| 1733523600 | 1.17 | -0.01 | -0.85 | 1.18 | 1.18 | 1.17 | 6009 |
| 1733437500 | 1.18 | 0.01 | 0.85 | 1.1735 | 1.18 | 1.1735 | 5956 |
| 1733350980 | 1.1701 | 0.02 | 1.31 | 1.1701 | 1.1701 | 1.1701 | 270 |
| 1733264700 | 1.155 | 0 | 0.40 | 1.17 | 1.17 | 1.1352 | 23194 |
| 1733178180 | 1.1504 | -0.06 | -5.20 | 1.141 | 1.16 | 1.1399999 | 1273 |
| 1732919340 | 1.2135 | 0 | 0.00 | 1.2135 | 1.2135 | 1.2135 | 0 |
| 1732746540 | 1.2135 | 0.02 | 1.97 | 1.21 | 1.2135 | 1.21 | 602 |
| 1732660140 | 1.19 | -0.04 | -3.49 | 1.1 | 1.21 | 1.1 | 3105 |
| 1732573560 | 1.233 | 0.02 | 1.48 | 1.17 | 1.233 | 1.17 | 1195 |
| 1732314000 | 1.215 | -0.01 | -0.41 | 1.2 | 1.215 | 1.2 | 2563 |
| 1732227900 | 1.22 | 0.08 | 6.83 | 1.1299999 | 1.22 | 1.11 | 3953 |
| 1732141740 | 1.1419999 | -0.03 | -2.39 | 1.1400999 | 1.1419999 | 1.12 | 1094 |
| 1732054800 | 1.17 | -0.03 | -2.50 | 1.17 | 1.17 | 1.17 | 1440 |
| 1731968640 | 1.2 | -0.01 | -0.83 | 1.35 | 1.35 | 1.19 | 8622 |
| 1731709260 | 1.21 | -0.04 | -3.24 | 1.25 | 1.25 | 1.21 | 1430 |
| 1731622800 | 1.2505 | -0.02 | -1.54 | 1.2301 | 1.2505 | 1.21 | 25404 |
| 1731536760 | 1.27 | 0.04 | 2.96 | 1.25 | 1.28 | 1.25 | 15538 |
| 1731450480 | 1.2335 | 0.04 | 3.22 | 1.196 | 1.2335 | 1.19 | 6692 |
| 1731363600 | 1.195 | 0.03 | 2.14 | 1.18 | 1.203 | 1.18 | 9396 |
| 1731104400 | 1.17 | -0.02 | -1.68 | 1.1299999 | 1.17 | 1.1299999 | 4464 |
| 1731018540 | 1.19 | 0.03 | 2.45 | 1.15 | 1.21 | 1.15 | 1624 |
| 1730931600 | 1.1615 | -0.1 | -7.60 | 1.23 | 1.23 | 1.1615 | 2516 |
| 1730845560 | 1.2569999 | 0 | 0.00 | 1.2569999 | 1.2569999 | 1.2569999 | 0 |
| 1730759160 | 1.2569999 | -0.02 | -1.80 | 1.28 | 1.28 | 1.25 | 4790 |
| 1730496420 | 1.28 | -0.04 | -3.03 | 1.32 | 1.32 | 1.28 | 1783 |
| 1730409900 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1730323500 | 1.32 | -0.02 | -1.12 | 1.15 | 1.32 | 1.15 | 1741 |
| 1730237280 | 1.335 | -0.02 | -1.37 | 1.33 | 1.335 | 1.33 | 932 |
| 1730150880 | 1.3535 | -0 | -0.33 | 1.34 | 1.3535 | 1.34 | 1277 |
| 1729891500 | 1.358 | 0.03 | 2.10 | 1.358 | 1.358 | 1.358 | 322 |
| 1729805160 | 1.3301 | -0 | -0.37 | 1.35 | 1.35 | 1.3301 | 2446 |
| 1729718940 | 1.335 | 0.01 | 1.14 | 1.3301 | 1.335 | 1.3301 | 1104 |
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
