Alstom SA (ALSO)

ALSO
🏛️ フランス →
21.94
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 21.47 21.51 21.46 21.46 7.3K
09:01 21.49 21.49 21.49 21.49 0.2K
09:02 21.45 21.45 21.45 21.45 0.4K
09:03 21.50 21.56 21.50 21.56 15.0K
09:04 21.44 21.47 21.44 21.47 1.2K
09:05 21.39 21.39 21.39 21.39 0.3K
09:06 21.41 21.41 21.35 21.38 0.3K
09:07 21.40 21.40 21.40 21.40 0.3K
09:08 21.39 21.39 21.35 21.36 1.0K
09:09 21.36 21.36 21.34 21.34 1.7K
09:11 21.37 21.37 21.37 21.37 0.3K
09:12 21.40 21.40 21.40 21.40 0.2K
09:13 21.37 21.37 21.35 21.35 0.3K
09:15 21.35 21.35 21.34 21.34 0.1K
09:16 21.34 21.35 21.34 21.35 0.2K
09:17 21.36 21.36 21.36 21.36 0.0K
09:18 21.36 21.41 21.36 21.41 0.4K
09:19 21.41 21.41 21.41 21.41 0.0K
09:20 21.40 21.40 21.40 21.40 0.5K
09:22 21.41 21.42 21.40 21.42 0.2K
09:24 21.41 21.41 21.41 21.41 0.1K
09:25 21.42 21.42 21.42 21.42 0.2K
09:28 21.43 21.43 21.36 21.37 8.3K
09:29 21.37 21.37 21.37 21.37 0.9K
09:30 21.39 21.39 21.36 21.36 0.8K
09:32 21.38 21.38 21.38 21.38 0.0K
09:33 21.38 21.38 21.38 21.38 0.0K
09:35 21.42 21.44 21.42 21.44 0.6K
09:36 21.49 21.49 21.49 21.49 1.5K
09:38 21.50 21.57 21.50 21.57 4.3K
09:39 21.55 21.55 21.52 21.53 1.6K
09:40 21.58 21.58 21.56 21.56 1.0K
09:41 21.57 21.58 21.56 21.58 1.7K
09:42 21.58 21.58 21.56 21.56 2.0K
09:43 21.57 21.57 21.54 21.54 0.5K
09:45 21.54 21.54 21.54 21.54 0.4K
09:46 21.53 21.53 21.53 21.53 0.0K
09:47 21.55 21.55 21.55 21.55 0.1K
09:50 21.59 21.59 21.56 21.56 1.5K
09:51 21.57 21.57 21.57 21.57 0.2K
09:53 21.53 21.53 21.53 21.53 0.7K
09:56 21.55 21.55 21.55 21.55 0.0K
09:59 21.59 21.59 21.59 21.59 0.8K
10:00 21.59 21.59 21.59 21.59 0.8K
10:02 21.59 21.59 21.59 21.59 0.8K
10:03 21.57 21.57 21.57 21.57 0.0K
10:04 21.58 21.58 21.58 21.58 0.1K
10:05 21.60 21.60 21.56 21.56 6.2K
10:06 21.58 21.58 21.58 21.58 0.0K
10:08 21.58 21.58 21.58 21.58 0.7K
10:09 21.56 21.56 21.56 21.56 0.3K
10:10 21.55 21.56 21.54 21.56 1.2K
10:12 21.57 21.57 21.56 21.56 0.7K
10:13 21.56 21.56 21.53 21.53 0.4K
10:14 21.53 21.53 21.52 21.52 0.2K
10:15 21.52 21.52 21.52 21.52 0.3K
10:16 21.51 21.51 21.51 21.51 0.3K
10:18 21.56 21.56 21.56 21.56 0.5K
10:21 21.57 21.57 21.57 21.57 0.2K
10:23 21.57 21.59 21.57 21.59 0.0K
10:28 21.58 21.58 21.58 21.58 0.8K
10:30 21.57 21.57 21.56 21.56 0.7K
10:32 21.57 21.57 21.55 21.55 2.1K
10:34 21.56 21.58 21.56 21.58 0.7K
10:35 21.59 21.59 21.56 21.56 0.9K
10:36 21.54 21.54 21.54 21.54 0.0K
10:38 21.56 21.56 21.56 21.56 0.1K
10:39 21.58 21.59 21.56 21.58 2.4K
10:40 21.56 21.56 21.56 21.56 0.3K
10:41 21.55 21.55 21.55 21.55 2.3K
10:42 21.53 21.53 21.53 21.53 2.1K
10:43 21.55 21.55 21.55 21.55 0.1K
10:44 21.56 21.56 21.56 21.56 2.0K
10:45 21.56 21.57 21.56 21.57 0.0K
10:48 21.57 21.57 21.57 21.57 1.1K
10:49 21.57 21.57 21.57 21.57 0.1K
10:50 21.60 21.60 21.60 21.60 1.0K
10:51 21.59 21.59 21.56 21.56 1.5K
10:52 21.55 21.55 21.55 21.55 0.1K
10:53 21.55 21.55 21.55 21.55 0.3K
10:55 21.57 21.58 21.57 21.58 2.2K
10:57 21.58 21.58 21.57 21.58 0.4K
10:58 21.57 21.57 21.57 21.57 0.4K
10:59 21.58 21.58 21.58 21.58 0.2K
11:00 21.56 21.56 21.54 21.55 0.4K
11:02 21.55 21.55 21.55 21.55 0.3K
11:03 21.56 21.56 21.55 21.55 0.6K
11:07 21.59 21.59 21.59 21.59 0.4K
11:09 21.58 21.58 21.57 21.57 0.4K
11:10 21.57 21.57 21.56 21.56 0.6K
11:13 21.55 21.55 21.55 21.55 0.1K
11:15 21.58 21.58 21.58 21.58 0.2K
11:18 21.60 21.60 21.60 21.60 1.0K
11:19 21.61 21.61 21.61 21.61 0.5K
11:21 21.59 21.59 21.59 21.59 0.3K
11:22 21.58 21.58 21.58 21.58 0.0K
11:23 21.58 21.58 21.58 21.58 0.0K
11:24 21.59 21.59 21.59 21.59 0.0K
11:27 21.60 21.60 21.60 21.60 0.6K
11:28 21.60 21.60 21.60 21.60 0.0K
11:29 21.59 21.59 21.58 21.58 1.1K
11:30 21.58 21.58 21.58 21.58 0.0K
11:31 21.57 21.57 21.57 21.57 0.1K
11:33 21.58 21.58 21.57 21.58 1.4K
11:37 21.57 21.57 21.57 21.57 0.3K
11:40 21.55 21.55 21.55 21.55 0.9K
11:41 21.55 21.55 21.55 21.55 0.5K
11:42 21.57 21.57 21.57 21.57 0.1K
11:48 21.58 21.59 21.58 21.59 0.3K
11:53 21.60 21.60 21.60 21.60 0.7K
11:55 21.61 21.61 21.61 21.61 0.0K
11:56 21.60 21.60 21.60 21.60 0.6K
11:57 21.63 21.64 21.63 21.64 1.4K
11:59 21.65 21.65 21.65 21.65 0.0K
12:00 21.65 21.65 21.65 21.65 0.3K
12:02 21.61 21.61 21.61 21.61 1.0K
12:03 21.60 21.60 21.60 21.60 0.0K
12:06 21.61 21.62 21.61 21.62 0.1K
12:09 21.62 21.62 21.62 21.62 0.0K
12:12 21.62 21.62 21.60 21.60 2.2K
12:16 21.62 21.62 21.62 21.62 0.0K
12:18 21.60 21.60 21.60 21.60 2.0K
12:19 21.59 21.60 21.59 21.60 1.7K
12:20 21.60 21.60 21.60 21.60 0.4K
12:21 21.61 21.61 21.61 21.61 0.3K
12:25 21.61 21.61 21.61 21.61 0.3K
12:30 21.61 21.61 21.61 21.61 0.5K
12:32 21.61 21.61 21.59 21.59 2.0K
12:35 21.59 21.59 21.59 21.59 0.0K
12:36 21.58 21.58 21.58 21.58 0.2K
12:37 21.58 21.58 21.58 21.58 1.3K
12:41 21.60 21.60 21.60 21.60 0.3K
12:42 21.61 21.61 21.61 21.61 0.8K
12:43 21.61 21.61 21.61 21.61 0.2K
12:44 21.63 21.63 21.62 21.62 0.1K
12:45 21.62 21.62 21.62 21.62 0.3K
12:46 21.61 21.61 21.58 21.58 0.9K
12:47 21.58 21.58 21.58 21.58 0.0K
12:50 21.57 21.57 21.57 21.57 0.1K
12:51 21.59 21.60 21.59 21.60 0.7K
12:52 21.61 21.61 21.61 21.61 0.3K
12:56 21.57 21.57 21.57 21.57 1.4K
12:57 21.56 21.56 21.56 21.56 0.6K
13:00 21.52 21.54 21.52 21.54 4.6K
13:03 21.51 21.51 21.51 21.51 0.3K
13:07 21.50 21.50 21.49 21.49 0.4K
13:12 21.48 21.48 21.46 21.46 1.0K
13:13 21.46 21.47 21.46 21.47 0.0K
13:16 21.46 21.46 21.44 21.44 0.4K
13:17 21.46 21.46 21.46 21.46 1.4K
13:18 21.44 21.44 21.44 21.44 0.4K
13:24 21.43 21.44 21.43 21.43 2.5K
13:27 21.41 21.41 21.39 21.39 0.1K
13:28 21.40 21.40 21.40 21.40 0.0K
13:30 21.39 21.41 21.39 21.41 3.9K
13:31 21.40 21.40 21.40 21.40 0.0K
13:33 21.41 21.41 21.41 21.41 0.0K
13:34 21.42 21.42 21.42 21.42 0.2K
13:35 21.42 21.42 21.42 21.42 0.0K
13:37 21.40 21.40 21.40 21.40 0.2K
13:38 21.41 21.41 21.41 21.41 0.2K
13:40 21.41 21.41 21.41 21.41 0.1K
13:42 21.41 21.41 21.41 21.41 0.2K
13:43 21.40 21.40 21.40 21.40 0.7K
13:48 21.38 21.38 21.38 21.38 0.2K
13:49 21.37 21.37 21.37 21.37 0.4K
13:51 21.37 21.37 21.37 21.37 0.3K
13:54 21.38 21.38 21.38 21.38 0.0K
13:55 21.38 21.38 21.38 21.38 0.2K
13:56 21.40 21.40 21.40 21.40 0.7K
13:58 21.41 21.41 21.41 21.41 0.5K
14:00 21.41 21.41 21.41 21.41 0.6K
14:01 21.40 21.40 21.40 21.40 0.3K
14:02 21.42 21.42 21.42 21.42 0.2K
14:03 21.43 21.43 21.43 21.43 0.2K
14:04 21.43 21.43 21.43 21.43 0.0K
14:11 21.43 21.43 21.43 21.43 0.0K
14:12 21.44 21.44 21.44 21.44 0.2K
14:13 21.47 21.47 21.47 21.47 0.5K
14:14 21.47 21.49 21.47 21.49 0.4K
14:15 21.46 21.47 21.46 21.46 1.5K
14:16 21.45 21.45 21.45 21.45 0.8K
14:17 21.45 21.45 21.44 21.44 0.1K
14:19 21.44 21.44 21.44 21.44 0.1K
14:20 21.43 21.43 21.43 21.43 0.0K
14:21 21.46 21.46 21.45 21.45 2.0K
14:26 21.47 21.47 21.47 21.47 0.5K
14:27 21.47 21.47 21.47 21.47 0.3K
14:28 21.46 21.46 21.46 21.46 0.2K
14:31 21.47 21.47 21.46 21.46 0.4K
14:35 21.46 21.46 21.46 21.46 0.4K
14:37 21.47 21.47 21.47 21.47 0.3K
14:39 21.45 21.45 21.45 21.45 1.2K
14:41 21.46 21.46 21.44 21.44 1.0K
14:44 21.44 21.44 21.41 21.41 1.1K
14:45 21.40 21.40 21.40 21.40 0.4K
14:46 21.40 21.40 21.37 21.37 0.8K
14:48 21.37 21.37 21.37 21.37 0.2K
14:50 21.36 21.37 21.36 21.37 0.2K
14:51 21.36 21.36 21.36 21.36 0.4K
14:52 21.36 21.36 21.36 21.36 0.0K
14:54 21.33 21.33 21.33 21.33 0.2K
14:56 21.33 21.33 21.33 21.33 0.4K
14:57 21.33 21.34 21.33 21.34 0.5K
14:59 21.35 21.35 21.35 21.35 0.4K
15:00 21.33 21.33 21.33 21.33 0.0K
15:01 21.33 21.33 21.33 21.33 0.3K
15:03 21.34 21.34 21.34 21.34 0.2K
15:04 21.34 21.34 21.34 21.34 0.3K
15:06 21.35 21.35 21.35 21.35 0.6K
15:07 21.35 21.35 21.35 21.35 0.3K
15:08 21.36 21.36 21.36 21.36 0.6K
15:09 21.35 21.35 21.35 21.35 0.3K
15:10 21.37 21.37 21.37 21.37 0.2K
15:11 21.38 21.39 21.38 21.39 0.6K
15:12 21.38 21.38 21.38 21.38 0.5K
15:13 21.37 21.37 21.37 21.37 0.8K
15:18 21.37 21.37 21.37 21.37 0.2K
15:19 21.38 21.40 21.38 21.40 2.1K
15:20 21.39 21.39 21.39 21.39 0.3K
15:22 21.38 21.38 21.38 21.38 0.1K
15:24 21.38 21.38 21.38 21.38 0.1K
15:25 21.37 21.37 21.37 21.37 0.1K
15:26 21.35 21.35 21.35 21.35 0.7K
15:28 21.33 21.33 21.33 21.33 1.2K
15:29 21.32 21.32 21.32 21.32 0.1K
15:30 21.32 21.32 21.30 21.30 3.5K
15:31 21.25 21.25 21.23 21.24 13.2K
15:32 21.24 21.26 21.23 21.26 7.8K
15:33 21.26 21.26 21.25 21.25 6.5K
15:34 21.26 21.26 21.24 21.24 1.2K
15:35 21.25 21.26 21.25 21.26 2.4K
15:36 21.26 21.26 21.24 21.26 3.7K
15:37 21.26 21.26 21.25 21.25 19.4K
15:38 21.25 21.26 21.25 21.26 0.6K
15:39 21.26 21.29 21.25 21.28 10.3K
15:40 21.28 21.29 21.28 21.28 2.2K
15:41 21.30 21.30 21.29 21.29 0.6K
15:42 21.29 21.29 21.29 21.29 0.3K
15:43 21.28 21.28 21.26 21.26 0.4K
15:44 21.27 21.28 21.27 21.28 1.3K
15:45 21.30 21.30 21.27 21.27 5.4K
15:46 21.27 21.28 21.27 21.28 0.5K
15:47 21.29 21.31 21.29 21.31 1.2K
15:49 21.29 21.29 21.29 21.29 1.4K
15:50 21.29 21.29 21.29 21.29 0.0K
15:51 21.29 21.29 21.28 21.28 1.0K
15:52 21.28 21.29 21.28 21.29 0.7K
15:53 21.28 21.28 21.26 21.26 0.9K
15:54 21.25 21.25 21.22 21.25 8.5K
15:56 21.25 21.25 21.25 21.25 0.3K
15:57 21.26 21.30 21.26 21.27 4.9K
15:58 21.24 21.24 21.23 21.23 6.5K
15:59 21.24 21.24 21.24 21.24 0.2K
16:00 21.26 21.26 21.23 21.23 1.5K
16:01 21.23 21.23 21.23 21.23 0.2K
16:02 21.22 21.22 21.22 21.22 0.5K
16:03 21.19 21.19 21.19 21.19 2.5K
16:04 21.20 21.21 21.20 21.21 0.4K
16:05 21.23 21.24 21.23 21.24 0.4K
16:06 21.23 21.25 21.23 21.25 0.2K
16:07 21.24 21.25 21.24 21.25 1.1K
16:08 21.25 21.25 21.25 21.25 0.0K
16:12 21.25 21.26 21.25 21.26 1.2K
16:13 21.27 21.27 21.27 21.27 0.8K
16:14 21.28 21.28 21.28 21.28 0.3K
16:15 21.28 21.28 21.27 21.27 0.7K
16:16 21.27 21.27 21.27 21.27 0.1K
16:17 21.28 21.28 21.27 21.27 0.3K
16:20 21.30 21.31 21.29 21.29 0.9K
16:21 21.29 21.29 21.28 21.28 0.0K
16:22 21.29 21.29 21.29 21.29 0.5K
16:23 21.29 21.29 21.29 21.29 0.0K
16:24 21.29 21.29 21.29 21.29 0.1K
16:25 21.29 21.29 21.29 21.29 0.6K
16:26 21.28 21.28 21.28 21.28 0.1K
16:27 21.28 21.28 21.28 21.28 0.6K
16:29 21.30 21.32 21.30 21.32 4.3K
16:30 21.34 21.35 21.34 21.35 1.7K
16:31 21.35 21.35 21.34 21.34 0.7K
16:32 21.35 21.35 21.35 21.35 0.7K
16:33 21.35 21.35 21.35 21.35 0.5K
16:34 21.35 21.35 21.35 21.35 0.8K
16:35 21.35 21.38 21.35 21.38 7.1K
16:36 21.38 21.38 21.38 21.38 0.5K
16:37 21.38 21.39 21.38 21.39 1.1K
16:38 21.38 21.38 21.38 21.38 0.6K
16:39 21.37 21.37 21.37 21.37 3.0K
16:40 21.37 21.39 21.37 21.39 1.5K
16:42 21.39 21.39 21.39 21.39 8.9K
16:43 21.39 21.39 21.39 21.39 0.7K
16:44 21.39 21.39 21.38 21.38 5.3K
16:45 21.37 21.37 21.37 21.37 0.4K
16:46 21.38 21.38 21.38 21.38 0.7K
16:47 21.36 21.36 21.36 21.36 2.5K
16:48 21.35 21.35 21.35 21.35 0.5K
16:49 21.36 21.36 21.35 21.35 1.5K
16:50 21.36 21.36 21.36 21.36 0.8K
16:51 21.35 21.36 21.35 21.36 0.7K
16:53 21.35 21.35 21.35 21.35 1.6K
16:54 21.35 21.36 21.35 21.36 0.9K
16:55 21.34 21.34 21.34 21.34 0.0K
16:56 21.34 21.34 21.34 21.34 0.6K
16:57 21.34 21.34 21.34 21.34 2.4K
16:59 21.34 21.34 21.34 21.34 0.4K
17:00 21.34 21.35 21.34 21.35 2.7K
17:02 21.36 21.38 21.36 21.38 5.8K
17:03 21.38 21.38 21.38 21.38 0.4K
17:04 21.38 21.38 21.38 21.38 0.4K
17:05 21.39 21.39 21.39 21.39 0.1K
17:06 21.38 21.38 21.38 21.38 1.1K
17:07 21.37 21.38 21.37 21.38 5.5K
17:08 21.38 21.38 21.38 21.38 1.0K
17:09 21.39 21.40 21.39 21.40 2.3K
17:10 21.40 21.40 21.39 21.39 12.0K
17:11 21.37 21.37 21.37 21.37 2.3K
17:12 21.37 21.37 21.37 21.37 0.3K
17:13 21.36 21.37 21.36 21.37 2.8K
17:14 21.35 21.36 21.35 21.35 1.2K
17:15 21.35 21.35 21.34 21.34 1.5K
17:16 21.35 21.36 21.34 21.36 0.6K
17:17 21.35 21.35 21.34 21.34 1.0K
17:18 21.32 21.32 21.32 21.32 0.9K
17:19 21.33 21.33 21.33 21.33 0.6K
17:20 21.32 21.35 21.32 21.35 2.4K
17:22 21.35 21.35 21.35 21.35 0.2K
17:25 21.35 21.35 21.34 21.34 0.8K
17:26 21.34 21.34 21.34 21.34 0.0K
17:27 21.34 21.34 21.34 21.34 0.9K
17:28 21.35 21.36 21.35 21.35 1.3K
17:29 21.35 21.35 21.34 21.34 0.7K
17:35 21.34 21.34 21.34 21.34 510.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし