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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 29.40 29.44 28.97 29.44 0.3M
2021-12-30 28.91 29.40 28.72 29.40 0.7M
2021-12-29 29.42 29.48 28.96 28.96 0.7M
2021-12-28 29.37 29.68 29.32 29.43 0.6M
2021-12-27 28.86 29.54 28.77 29.34 0.7M
2021-12-24 28.80 28.98 28.68 28.82 0.2M
2021-12-23 28.70 28.96 28.67 28.78 0.7M
2021-12-22 28.27 28.63 28.14 28.52 1.0M
2021-12-21 27.29 28.12 26.95 28.12 1.5M
2021-12-20 26.99 27.11 26.23 27.11 1.9M
2021-12-17 27.82 27.84 27.02 27.44 2.7M
2021-12-16 28.20 28.47 27.94 27.94 1.7M
2021-12-15 28.44 28.60 27.78 27.78 1.2M
2021-12-14 28.65 29.17 28.41 28.45 1.0M
2021-12-13 29.61 29.67 28.60 28.67 1.5M
2021-12-10 29.66 29.80 29.10 29.17 1.0M
2021-12-09 29.94 30.21 29.17 29.63 1.6M
2021-12-08 30.63 30.93 29.96 30.08 1.4M
2021-12-07 30.48 30.76 30.31 30.59 1.5M
2021-12-06 29.67 30.32 29.21 30.27 1.2M
2021-12-03 29.45 29.80 29.15 29.41 1.3M
2021-12-02 29.82 29.94 28.93 29.34 1.9M
2021-12-01 29.92 30.67 29.89 30.21 1.3M
2021-11-30 30.20 30.37 29.48 29.69 2.7M
2021-11-29 30.34 31.03 30.22 30.53 1.6M
2021-11-26 31.12 31.49 30.27 30.47 2.8M
2021-11-25 31.79 32.11 31.63 31.86 0.9M
2021-11-24 32.24 32.54 31.53 31.82 1.8M
2021-11-23 31.29 32.23 31.23 32.22 1.5M
2021-11-22 31.38 31.66 31.07 31.43 1.3M
2021-11-19 31.03 31.35 30.51 31.29 1.7M
2021-11-18 31.34 32.07 30.85 31.01 1.5M
2021-11-17 32.03 32.16 31.35 31.35 2.0M
2021-11-16 31.20 32.53 30.89 32.03 2.3M
2021-11-15 30.83 31.30 30.51 31.16 1.4M
2021-11-12 30.86 31.39 30.44 30.58 1.6M
2021-11-11 32.95 33.09 31.00 31.00 3.4M
2021-11-10 33.11 33.30 31.84 33.02 4.6M
2021-11-09 29.83 30.17 29.27 30.09 1.8M
2021-11-08 29.64 30.06 29.38 30.02 1.2M
2021-11-05 29.18 29.74 28.70 29.60 1.3M
2021-11-04 29.10 29.43 28.93 29.12 1.0M
2021-11-03 29.13 29.47 28.98 29.03 0.8M
2021-11-02 29.12 29.58 28.95 29.18 1.2M
2021-11-01 29.07 29.53 29.03 29.18 0.9M
2021-10-29 29.13 29.25 28.80 29.03 1.0M
2021-10-28 29.10 29.12 28.61 29.10 1.0M
2021-10-27 29.25 29.41 29.02 29.21 0.8M
2021-10-26 29.20 29.87 29.06 29.41 1.1M
2021-10-25 29.41 29.44 28.75 29.14 1.1M
2021-10-22 29.30 29.76 29.21 29.31 0.9M
2021-10-21 29.57 29.57 29.21 29.24 1.3M
2021-10-20 30.09 30.21 29.44 29.60 1.3M
2021-10-19 29.68 30.01 29.57 29.87 0.9M
2021-10-18 29.48 30.15 29.42 29.58 1.2M
2021-10-15 29.52 29.55 29.16 29.47 1.0M
2021-10-14 29.24 29.75 29.24 29.39 1.0M
2021-10-13 28.84 29.26 28.61 29.13 1.5M
2021-10-12 28.86 29.31 28.67 28.81 1.3M
2021-10-11 29.40 29.67 28.93 29.00 1.0M
2021-10-08 29.47 29.81 29.17 29.48 1.0M
2021-10-07 28.93 29.87 28.86 29.36 1.7M
2021-10-06 29.27 29.39 28.60 28.72 1.6M
2021-10-05 29.76 29.78 28.87 29.41 1.5M
2021-10-04 29.91 30.21 29.65 29.80 1.2M
2021-10-01 30.31 30.49 29.65 29.91 2.1M
2021-09-30 31.12 31.29 30.57 30.98 1.4M
2021-09-29 30.99 31.02 30.34 30.88 1.2M
2021-09-28 31.17 31.53 30.76 30.92 1.8M
2021-09-27 30.43 31.21 30.43 31.09 2.0M
2021-09-24 30.11 30.67 30.08 30.26 1.0M
2021-09-23 30.15 30.23 29.66 30.11 1.2M
2021-09-22 29.57 30.10 29.05 29.87 2.0M
2021-09-21 29.48 30.22 29.46 29.52 1.6M
2021-09-20 30.40 30.50 29.00 29.49 2.4M
2021-09-17 29.60 30.56 29.50 30.41 4.4M
2021-09-16 28.62 29.89 28.40 29.39 3.1M
2021-09-15 29.76 29.77 28.40 28.50 2.9M
2021-09-14 29.84 30.27 29.60 29.89 1.5M
2021-09-13 29.95 30.26 29.71 29.93 1.8M
2021-09-10 30.88 30.92 29.91 29.95 2.1M
2021-09-09 31.32 31.37 30.50 30.78 1.8M
2021-09-08 31.59 31.59 30.94 31.48 1.9M
2021-09-07 32.09 32.10 31.60 31.75 1.2M
2021-09-06 32.63 32.65 32.04 32.17 1.3M
2021-09-03 33.13 33.33 32.59 32.65 1.3M
2021-09-02 34.07 34.07 32.96 33.01 2.4M
2021-09-01 34.36 34.58 33.82 34.16 1.4M
2021-08-31 34.50 34.75 34.33 34.33 4.0M
2021-08-30 34.61 34.77 34.38 34.45 0.9M
2021-08-27 34.74 35.01 34.55 34.77 0.8M
2021-08-26 34.81 35.12 34.39 34.66 1.0M
2021-08-25 34.63 35.27 34.63 34.92 1.0M
2021-08-24 34.27 34.74 34.18 34.61 0.9M
2021-08-23 33.95 34.36 33.75 34.13 1.0M
2021-08-20 34.59 34.59 33.25 33.67 1.5M
2021-08-19 34.42 34.97 34.32 34.69 1.2M
2021-08-18 34.38 34.72 34.31 34.57 1.2M
2021-08-17 33.91 34.42 33.75 34.28 1.3M
2021-08-16 33.30 33.91 33.25 33.89 1.0M
2021-08-13 33.91 34.07 33.46 33.48 1.1M
2021-08-12 33.57 34.55 33.55 33.85 1.6M
2021-08-11 33.95 33.99 33.31 33.31 1.0M
2021-08-10 33.19 34.05 33.15 33.90 1.0M
2021-08-09 33.39 33.40 32.97 33.13 0.7M
2021-08-06 33.07 33.56 32.96 33.36 0.9M
2021-08-05 32.68 33.12 32.58 33.03 1.2M
2021-08-04 32.72 32.91 32.57 32.70 1.1M
2021-08-03 33.10 33.18 32.57 32.70 1.2M
2021-08-02 32.96 33.27 32.84 33.16 1.1M
2021-07-30 33.37 33.45 32.91 32.97 1.9M
2021-07-29 34.68 34.71 33.46 33.52 1.6M
2021-07-28 34.55 34.57 34.10 34.52 0.9M
2021-07-27 34.51 34.68 34.15 34.46 0.8M
2021-07-26 34.59 34.98 34.37 34.51 0.8M
2021-07-23 34.54 35.13 34.34 34.88 0.9M
2021-07-22 34.59 34.88 34.09 34.25 1.3M
2021-07-21 34.37 34.75 33.75 34.59 1.5M
2021-07-20 33.86 34.46 33.69 33.99 1.7M
2021-07-19 33.25 33.26 32.79 33.15 1.7M
2021-07-16 33.96 34.03 33.36 33.59 1.5M
2021-07-15 34.00 34.17 33.62 33.95 1.2M
2021-07-14 33.91 34.35 33.72 34.03 1.3M
2021-07-13 35.02 35.29 33.84 33.91 2.3M
2021-07-12 35.80 36.00 35.24 35.41 1.4M
2021-07-09 35.09 36.30 34.91 35.68 1.9M
2021-07-08 35.84 36.21 35.05 35.40 2.8M
2021-07-07 37.72 37.74 35.75 35.76 3.8M
2021-07-06 38.90 39.81 37.73 37.82 5.5M
2021-07-05 40.49 41.39 40.28 41.30 1.2M
2021-07-02 40.61 40.86 40.30 40.58 0.8M
2021-07-01 40.23 40.62 40.06 40.55 1.1M
2021-06-30 40.38 40.77 39.84 40.17 1.3M
2021-06-29 40.61 40.84 40.36 40.36 0.9M
2021-06-28 40.74 41.07 40.57 40.57 0.7M
2021-06-25 40.72 40.80 40.39 40.79 0.7M
2021-06-24 40.26 40.62 39.94 40.49 0.9M
2021-06-23 40.21 40.26 39.96 40.08 0.9M
2021-06-22 40.64 40.68 40.03 40.21 1.1M
2021-06-21 40.83 40.91 40.40 40.55 1.0M
2021-06-18 41.52 42.23 40.91 40.91 3.1M
2021-06-17 41.58 41.69 40.91 41.11 1.5M
2021-06-16 43.20 43.26 42.31 42.36 1.1M
2021-06-15 43.12 43.60 43.05 43.25 0.9M
2021-06-14 43.00 43.45 42.67 42.87 0.7M
2021-06-11 42.54 43.12 42.12 42.74 0.8M
2021-06-10 43.18 43.29 42.53 42.65 0.6M
2021-06-09 43.01 43.25 42.73 43.03 0.7M
2021-06-08 43.16 43.47 42.89 42.98 0.8M
2021-06-07 43.22 43.60 43.15 43.15 0.8M
2021-06-04 43.43 43.54 43.13 43.13 0.7M
2021-06-03 43.67 43.86 43.33 43.38 0.9M
2021-06-02 44.20 44.46 43.25 43.69 1.9M
2021-06-01 43.46 43.79 43.31 43.54 0.6M
2021-05-31 43.60 43.81 43.25 43.37 0.4M
2021-05-28 43.23 44.06 43.10 43.71 1.0M
2021-05-27 42.62 43.38 42.54 43.13 2.7M
2021-05-26 42.77 42.88 42.22 42.53 0.6M
2021-05-25 42.52 43.36 42.52 42.57 0.8M
2021-05-24 42.43 42.65 42.25 42.47 0.3M
2021-05-21 41.59 42.85 41.57 42.36 1.1M
2021-05-20 41.71 41.92 41.12 41.37 1.1M
2021-05-19 42.03 42.03 41.34 41.69 1.0M
2021-05-18 41.77 42.39 41.67 42.30 1.0M
2021-05-17 41.97 42.04 41.35 41.46 0.7M
2021-05-14 41.14 41.83 40.70 41.83 1.0M
2021-05-13 41.11 41.24 39.63 40.71 1.0M
2021-05-12 42.44 42.60 40.86 40.91 2.1M
2021-05-11 43.34 43.58 41.52 42.66 1.8M
2021-05-10 44.07 44.23 43.79 43.90 1.0M
2021-05-07 43.44 44.07 43.01 44.01 1.2M
2021-05-06 43.38 43.43 42.64 43.30 1.5M
2021-05-05 43.17 43.95 42.53 43.26 1.9M
2021-05-04 43.19 43.91 42.94 43.22 0.8M
2021-05-03 42.94 43.36 42.55 43.19 0.5M
2021-04-30 43.34 43.36 42.52 42.86 1.3M
2021-04-29 44.85 44.85 42.92 43.34 1.5M
2021-04-28 44.67 44.86 44.03 44.86 1.4M
2021-04-27 44.03 44.52 43.87 44.52 0.9M
2021-04-26 44.56 44.61 44.08 44.08 0.9M
2021-04-23 44.70 44.87 43.88 44.61 1.3M
2021-04-22 43.48 44.75 43.48 44.73 1.9M
2021-04-21 42.44 42.86 42.04 42.83 1.1M
2021-04-20 42.40 42.86 41.95 42.34 1.3M
2021-04-19 42.53 43.12 42.34 42.34 0.9M
2021-04-16 41.55 42.66 41.41 42.44 1.1M
2021-04-15 41.54 42.05 41.51 41.57 0.8M
2021-04-14 42.16 42.24 41.51 41.51 0.9M
2021-04-13 41.83 42.84 41.83 41.95 1.3M
2021-04-12 42.15 42.26 41.06 41.52 1.3M
2021-04-09 41.82 42.43 41.58 42.13 1.1M
2021-04-08 41.60 42.01 41.47 41.69 1.1M
2021-04-07 41.34 41.83 41.11 41.29 1.1M
2021-04-06 41.69 41.81 40.91 41.09 1.2M
2021-04-01 40.25 41.10 40.02 41.09 1.4M
2021-03-31 40.30 40.59 40.04 40.10 1.4M
2021-03-30 39.32 40.34 39.21 40.28 1.4M
2021-03-29 38.79 39.27 38.75 39.05 0.8M
2021-03-26 38.53 39.07 38.47 38.61 0.8M
2021-03-25 38.46 38.55 37.89 38.22 0.8M
2021-03-24 38.27 38.92 38.13 38.62 1.0M
2021-03-23 37.82 38.83 37.41 38.46 1.4M
2021-03-22 38.16 38.16 37.55 37.91 1.6M
2021-03-19 38.63 39.18 38.01 38.12 2.8M
2021-03-18 39.63 39.63 38.40 38.43 1.7M
2021-03-17 40.15 40.27 39.42 39.54 1.4M
2021-03-16 40.48 40.79 39.86 40.20 1.0M
2021-03-15 40.55 40.75 40.01 40.35 1.1M
2021-03-12 40.70 41.37 40.47 40.75 1.0M
2021-03-11 40.66 41.34 40.35 40.84 1.0M
2021-03-10 39.61 40.66 39.61 40.42 2.4M
2021-03-09 40.92 41.70 40.57 40.62 1.2M
2021-03-08 40.83 41.03 40.05 40.82 0.8M
2021-03-05 41.07 41.14 40.32 40.38 1.2M
2021-03-04 41.16 42.07 40.36 41.17 1.5M
2021-03-03 40.50 41.54 40.36 41.35 1.6M
2021-03-02 39.49 40.14 39.38 40.09 1.0M
2021-03-01 39.58 39.97 39.43 39.52 0.8M
2021-02-26 38.90 39.55 38.55 38.99 2.2M
2021-02-25 39.54 39.78 39.19 39.22 0.9M
2021-02-24 39.09 39.55 38.72 39.22 1.0M
2021-02-23 38.42 39.66 38.05 39.14 1.1M
2021-02-22 38.57 38.67 38.03 38.12 1.1M
2021-02-19 39.05 39.16 38.61 38.67 1.3M
2021-02-18 39.18 39.83 38.83 39.05 1.0M
2021-02-17 39.66 40.10 39.06 39.25 1.1M
2021-02-16 38.87 40.21 38.58 39.70 1.5M
2021-02-15 40.07 40.38 38.54 38.57 2.4M
2021-02-12 40.65 40.74 39.65 39.65 1.7M
2021-02-11 40.37 41.37 39.94 40.81 1.8M
2021-02-10 41.25 41.53 40.18 40.23 1.3M
2021-02-09 41.59 41.59 40.71 41.18 0.8M
2021-02-08 41.03 42.16 40.46 41.59 1.5M
2021-02-05 43.13 43.56 40.38 40.38 2.7M
2021-02-04 42.93 43.26 42.25 42.86 1.2M
2021-02-03 44.70 44.94 42.63 43.01 1.0M
2021-02-02 43.75 44.35 43.66 44.33 1.1M
2021-02-01 43.23 43.60 42.65 43.37 1.0M
2021-01-29 41.76 42.84 41.19 42.31 1.2M
2021-01-28 41.07 42.75 40.47 42.46 1.4M
2021-01-27 42.73 42.73 41.21 41.34 1.5M
2021-01-26 43.19 44.12 42.95 42.95 1.0M
2021-01-25 45.07 45.25 43.35 43.44 0.8M
2021-01-22 45.61 45.66 44.28 44.91 0.9M
2021-01-21 46.21 46.61 45.64 45.85 0.8M
2021-01-20 46.22 46.87 45.29 45.91 1.5M
2021-01-19 43.38 45.93 43.38 45.70 1.7M
2021-01-18 42.35 43.42 42.25 43.10 1.1M
2021-01-15 44.04 44.14 42.25 42.42 1.4M
2021-01-14 44.45 44.62 43.42 44.22 1.1M
2021-01-13 44.70 44.97 44.09 44.14 0.8M
2021-01-12 44.52 45.01 44.16 44.66 0.8M
2021-01-11 45.65 45.91 44.42 44.48 0.8M
2021-01-08 45.21 45.84 45.11 45.67 0.8M
2021-01-07 46.04 46.32 44.66 44.85 1.2M
2021-01-06 45.03 45.93 44.27 45.85 1.2M
2021-01-05 45.21 45.37 44.40 44.80 1.0M
2021-01-04 44.52 45.84 44.46 45.51 1.0M