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
2023-12-29 11.46 11.58 11.42 11.49 1.1M
2023-12-28 11.55 11.61 11.37 11.44 0.9M
2023-12-27 11.40 11.64 11.40 11.51 1.4M
2023-12-22 11.44 11.55 11.30 11.32 1.4M
2023-12-21 11.47 11.62 11.38 11.52 1.2M
2023-12-20 11.58 11.76 11.34 11.49 1.7M
2023-12-19 11.26 11.62 11.24 11.53 2.4M
2023-12-18 11.43 11.63 11.26 11.37 2.2M
2023-12-15 11.07 11.39 11.03 11.36 6.1M
2023-12-14 10.37 10.98 10.20 10.98 4.6M
2023-12-13 10.39 10.55 10.07 10.09 3.2M
2023-12-12 10.75 10.75 10.45 10.45 2.3M
2023-12-11 10.99 11.03 10.70 10.70 2.0M
2023-12-08 10.79 11.15 10.68 11.03 2.8M
2023-12-07 10.85 11.02 10.68 10.97 1.9M
2023-12-06 10.56 11.14 10.39 10.94 3.6M
2023-12-05 10.66 10.69 10.44 10.57 2.8M
2023-12-04 11.18 11.24 10.73 10.78 2.5M
2023-12-01 10.80 11.14 10.73 11.14 3.0M
2023-11-30 10.77 10.81 10.44 10.72 4.2M
2023-11-29 11.09 11.19 10.84 10.84 3.5M
2023-11-28 11.51 11.53 11.19 11.24 2.3M
2023-11-27 11.59 11.74 11.52 11.52 1.1M
2023-11-24 11.63 11.67 11.45 11.62 1.4M
2023-11-23 11.69 11.75 11.56 11.63 1.2M
2023-11-22 11.82 12.07 11.74 11.75 1.8M
2023-11-21 11.76 12.06 11.75 11.75 2.4M
2023-11-20 11.71 12.03 11.65 11.67 2.7M
2023-11-17 11.84 11.93 11.48 11.66 4.1M
2023-11-16 11.32 12.15 11.30 11.86 4.8M
2023-11-15 11.69 12.45 10.40 11.36 15.8M
2023-11-14 12.75 13.47 12.59 13.36 3.8M
2023-11-13 12.46 12.68 12.41 12.65 1.7M
2023-11-10 12.92 12.93 12.18 12.36 2.8M
2023-11-09 12.91 13.15 12.81 13.09 1.6M
2023-11-08 12.74 13.16 12.70 12.90 2.2M
2023-11-07 12.83 12.90 12.58 12.80 2.0M
2023-11-06 13.28 13.35 12.97 12.97 2.3M
2023-11-03 12.62 13.41 12.53 13.10 3.4M
2023-11-02 12.21 12.66 12.17 12.46 3.2M
2023-11-01 12.03 12.15 11.98 12.02 1.4M
2023-10-31 11.64 12.10 11.64 12.02 2.9M
2023-10-30 11.48 11.83 11.46 11.64 2.4M
2023-10-27 11.25 11.43 11.11 11.38 1.7M
2023-10-26 11.11 11.32 10.85 11.22 2.5M
2023-10-25 11.52 11.53 11.13 11.24 2.6M
2023-10-24 11.48 11.65 11.37 11.56 1.4M
2023-10-23 11.53 11.54 11.19 11.52 1.9M
2023-10-20 11.55 11.56 11.39 11.47 2.4M
2023-10-19 11.48 11.76 11.39 11.75 2.1M
2023-10-18 11.60 11.82 11.52 11.59 2.5M
2023-10-17 11.99 12.06 11.62 11.70 2.1M
2023-10-16 11.99 12.15 11.66 12.02 2.9M
2023-10-13 12.38 12.75 11.94 12.03 4.5M
2023-10-12 12.77 12.98 12.37 12.52 3.2M
2023-10-11 12.73 13.07 12.62 12.64 3.6M
2023-10-10 12.38 13.18 12.38 12.88 5.1M
2023-10-09 12.48 12.64 12.18 12.33 3.6M
2023-10-06 12.68 13.16 11.81 12.53 10.5M
2023-10-05 14.00 14.15 12.18 12.63 20.7M
2023-10-04 20.28 20.37 19.98 20.24 1.0M
2023-10-03 20.73 20.84 20.31 20.46 1.1M
2023-10-02 21.46 21.50 20.72 20.98 1.2M
2023-09-29 21.61 21.67 21.31 21.31 1.4M
2023-09-28 21.31 21.45 21.11 21.41 1.0M
2023-09-27 21.13 21.58 21.09 21.33 1.0M
2023-09-26 21.24 21.26 20.91 21.12 0.9M
2023-09-25 21.92 22.02 21.26 21.53 1.1M
2023-09-22 21.97 22.06 21.80 22.01 0.9M
2023-09-21 22.30 22.42 22.08 22.24 1.1M
2023-09-20 22.76 22.83 22.55 22.69 0.8M
2023-09-19 22.34 22.72 22.30 22.66 0.6M
2023-09-18 22.63 22.79 22.34 22.41 0.7M
2023-09-15 23.09 23.29 22.63 22.79 2.5M
2023-09-14 21.98 22.99 21.80 22.91 1.3M
2023-09-13 22.28 22.37 21.56 21.90 1.9M
2023-09-12 22.96 22.96 22.57 22.79 0.7M
2023-09-11 22.52 22.96 22.52 22.80 0.8M
2023-09-08 22.73 22.83 22.12 22.36 1.1M
2023-09-07 23.37 23.43 22.65 22.65 1.1M
2023-09-06 23.01 23.49 22.87 23.46 0.7M
2023-09-05 23.43 23.48 23.12 23.27 0.7M
2023-09-04 23.79 23.89 23.45 23.55 0.6M
2023-09-01 23.98 23.99 23.68 23.68 1.2M
2023-08-31 24.10 24.36 23.88 24.06 3.9M
2023-08-30 24.24 24.38 23.78 24.00 0.7M
2023-08-29 24.37 24.40 24.07 24.30 0.7M
2023-08-28 24.18 24.30 23.84 24.20 0.6M
2023-08-25 24.00 24.16 23.83 23.88 0.5M
2023-08-24 24.59 24.77 24.13 24.13 0.6M
2023-08-23 24.03 24.34 23.91 24.34 0.7M
2023-08-22 23.58 24.02 23.54 23.96 0.7M
2023-08-21 23.47 23.63 23.29 23.46 0.5M
2023-08-18 23.61 23.62 23.17 23.51 0.6M
2023-08-17 23.94 23.99 23.64 23.74 0.7M
2023-08-16 24.25 24.40 24.02 24.05 0.6M
2023-08-15 24.60 24.65 24.20 24.33 0.6M
2023-08-14 24.47 24.62 24.34 24.52 0.3M
2023-08-11 24.45 24.56 24.20 24.48 0.8M
2023-08-10 24.82 24.99 24.53 24.67 0.7M
2023-08-09 24.87 25.07 24.65 24.65 0.7M
2023-08-08 24.71 24.85 24.28 24.52 0.8M
2023-08-07 25.08 25.25 24.68 24.94 0.5M
2023-08-04 25.12 25.35 24.83 25.20 0.7M
2023-08-03 25.09 25.26 24.88 25.05 0.7M
2023-08-02 25.35 25.56 25.04 25.38 1.1M
2023-08-01 26.14 26.30 25.68 25.90 0.7M
2023-07-31 26.17 26.40 25.96 26.24 0.7M
2023-07-28 26.48 26.56 25.92 26.21 0.7M
2023-07-27 25.53 26.78 25.50 26.60 1.7M
2023-07-26 25.34 25.47 25.13 25.43 1.2M
2023-07-25 26.42 26.70 25.12 25.38 1.6M
2023-07-24 25.73 26.22 25.67 25.86 0.9M
2023-07-21 25.68 25.89 25.61 25.82 0.9M
2023-07-20 25.53 25.82 25.39 25.72 0.6M
2023-07-19 25.62 25.78 25.48 25.52 0.7M
2023-07-18 25.23 25.61 25.03 25.45 0.6M
2023-07-17 25.19 25.56 25.17 25.23 0.6M
2023-07-14 25.37 25.69 25.37 25.53 0.8M
2023-07-13 25.15 25.62 25.03 25.46 0.9M
2023-07-12 24.56 25.12 24.39 25.08 0.9M
2023-07-11 24.42 24.60 24.30 24.40 0.8M
2023-07-10 23.87 24.20 23.62 24.18 0.6M
2023-07-07 23.46 24.03 23.30 23.97 0.9M
2023-07-06 24.25 24.25 23.25 23.51 1.8M
2023-07-05 24.68 24.89 24.40 24.53 1.2M
2023-07-04 25.51 25.62 24.35 24.84 2.5M
2023-07-03 25.98 26.04 25.61 25.61 0.9M
2023-06-30 25.89 26.04 25.61 25.77 1.5M
2023-06-29 26.03 26.23 25.78 25.78 0.8M
2023-06-28 25.71 26.16 25.67 26.01 1.0M
2023-06-27 25.65 25.74 25.17 25.61 0.8M
2023-06-26 25.45 25.67 24.98 25.50 1.0M
2023-06-23 24.92 25.37 24.73 25.34 0.9M
2023-06-22 24.55 25.16 24.43 25.16 1.4M
2023-06-21 24.40 24.88 24.32 24.80 1.0M
2023-06-20 24.46 24.65 24.26 24.42 0.9M
2023-06-19 24.75 24.96 24.41 24.55 1.2M
2023-06-16 25.07 25.36 24.76 24.91 2.4M
2023-06-15 25.47 25.51 24.56 24.95 1.6M
2023-06-14 26.09 26.09 25.64 25.64 1.2M
2023-06-13 26.16 26.31 25.85 26.10 1.1M
2023-06-12 26.22 26.27 25.82 25.88 1.1M
2023-06-09 26.28 26.47 25.98 26.01 1.0M
2023-06-08 25.65 26.45 25.65 26.31 1.4M
2023-06-07 25.46 25.79 25.21 25.64 1.1M
2023-06-06 25.36 25.49 25.12 25.47 0.7M
2023-06-05 25.55 25.78 25.30 25.42 0.9M
2023-06-02 24.79 25.60 24.79 25.42 1.3M
2023-06-01 24.50 24.63 24.35 24.55 0.9M
2023-05-31 24.52 24.59 24.08 24.28 2.7M
2023-05-30 25.02 25.27 24.59 24.71 1.0M
2023-05-29 25.18 25.25 24.79 24.99 0.4M
2023-05-26 25.10 25.17 24.76 25.02 0.7M
2023-05-25 24.98 25.70 24.62 24.97 0.8M
2023-05-24 25.12 25.40 24.67 24.86 1.4M
2023-05-23 25.90 25.99 25.14 25.45 1.7M
2023-05-22 25.61 26.05 25.50 25.94 1.2M
2023-05-19 25.58 25.99 25.57 25.77 1.3M
2023-05-18 25.46 25.61 25.12 25.55 0.9M
2023-05-17 24.90 25.55 24.84 25.37 1.9M
2023-05-16 24.18 24.94 24.09 24.90 2.4M
2023-05-15 24.12 24.50 23.52 24.29 3.2M
2023-05-12 22.64 23.35 22.63 23.08 2.3M
2023-05-11 22.21 22.70 22.10 22.55 1.7M
2023-05-10 22.05 22.52 20.82 21.77 3.8M
2023-05-09 22.45 22.47 21.98 22.30 2.5M
2023-05-08 21.99 22.65 21.99 22.58 1.9M
2023-05-05 21.44 21.93 21.34 21.85 1.2M
2023-05-04 21.48 21.57 21.14 21.38 1.4M
2023-05-03 21.43 21.64 21.31 21.42 1.0M
2023-05-02 21.45 21.69 21.29 21.33 1.7M
2023-04-28 21.22 21.60 20.97 21.45 1.8M
2023-04-27 20.75 21.31 20.57 21.02 1.4M
2023-04-26 20.83 21.14 20.71 20.84 1.4M
2023-04-25 20.52 20.96 20.26 20.85 1.6M
2023-04-24 20.45 20.69 20.38 20.44 1.0M
2023-04-21 20.48 20.59 20.21 20.46 1.3M
2023-04-20 21.22 21.22 20.31 20.52 1.9M
2023-04-19 20.95 21.20 20.76 21.15 1.3M
2023-04-18 20.92 21.14 20.70 21.08 1.7M
2023-04-17 20.81 21.10 20.33 20.76 2.0M
2023-04-14 20.27 20.98 19.51 20.67 4.4M
2023-04-13 22.42 22.55 21.27 21.31 3.6M
2023-04-12 22.44 22.70 22.37 22.53 1.2M
2023-04-11 22.56 22.63 22.30 22.34 1.7M
2023-04-06 21.99 22.20 21.81 22.15 1.6M
2023-04-05 22.33 22.53 21.75 21.92 1.9M
2023-04-04 23.68 23.74 22.39 22.39 3.3M
2023-04-03 23.76 23.80 23.59 23.70 0.7M
2023-03-31 23.68 23.83 23.42 23.65 1.2M
2023-03-30 23.39 23.94 23.37 23.63 1.2M
2023-03-29 23.13 23.35 22.92 23.20 1.1M
2023-03-28 23.05 23.17 22.77 22.94 1.2M
2023-03-27 22.75 23.14 22.30 22.65 1.0M
2023-03-24 23.22 23.26 22.14 22.40 2.1M
2023-03-23 23.25 23.47 22.84 23.35 1.3M
2023-03-22 23.34 23.41 23.08 23.24 1.1M
2023-03-21 22.81 23.46 22.80 23.30 1.9M
2023-03-20 22.37 22.74 21.43 22.42 2.2M
2023-03-17 22.64 23.19 22.30 22.55 3.5M
2023-03-16 22.39 22.69 21.56 22.32 2.6M
2023-03-15 24.46 24.46 21.84 21.91 3.7M
2023-03-14 24.25 24.69 24.06 24.46 1.5M
2023-03-13 25.74 25.84 24.17 24.28 3.1M
2023-03-10 25.78 26.02 25.62 25.87 1.7M
2023-03-09 26.12 26.63 26.01 26.29 1.0M
2023-03-08 26.17 26.54 26.07 26.12 0.8M
2023-03-07 26.48 26.60 26.25 26.27 0.8M
2023-03-06 26.67 26.76 26.46 26.58 0.9M
2023-03-03 26.22 26.61 26.06 26.56 1.2M
2023-03-02 25.89 26.11 25.78 26.01 0.9M
2023-03-01 26.30 26.34 25.95 26.07 1.1M
2023-02-28 25.76 26.35 25.71 26.25 1.8M
2023-02-27 26.13 26.13 25.76 25.79 1.2M
2023-02-24 25.65 26.45 25.63 25.88 2.2M
2023-02-23 25.46 25.62 25.38 25.40 1.2M
2023-02-22 25.41 25.53 25.18 25.39 1.2M
2023-02-21 25.71 25.78 25.35 25.47 1.0M
2023-02-20 25.84 26.00 25.74 25.78 0.5M
2023-02-17 25.77 25.94 25.64 25.77 1.1M
2023-02-16 25.92 26.26 25.74 25.94 1.3M
2023-02-15 25.33 25.78 25.29 25.70 1.2M
2023-02-14 25.45 25.70 25.29 25.37 1.3M
2023-02-13 25.41 25.45 25.26 25.37 0.9M
2023-02-10 25.58 25.61 25.06 25.38 1.4M
2023-02-09 26.01 26.07 25.62 25.65 1.0M
2023-02-08 25.84 26.02 25.64 25.70 1.2M
2023-02-07 25.94 25.98 25.49 25.67 1.8M
2023-02-06 26.33 26.39 25.68 25.79 1.9M
2023-02-03 26.50 26.54 26.08 26.54 1.7M
2023-02-02 25.84 26.79 25.84 26.69 2.3M
2023-02-01 25.66 25.93 25.54 25.76 1.2M
2023-01-31 26.08 26.08 25.64 25.65 1.8M
2023-01-30 26.28 26.28 25.95 26.08 1.9M
2023-01-27 25.68 26.30 25.48 26.30 2.0M
2023-01-26 25.17 25.78 24.77 25.60 1.9M
2023-01-25 24.99 25.96 24.70 24.95 2.6M
2023-01-24 25.15 25.37 24.84 25.19 1.3M
2023-01-23 24.55 25.09 24.55 25.07 1.5M
2023-01-20 24.14 24.50 24.11 24.25 1.0M
2023-01-19 24.52 24.76 23.98 24.00 1.4M
2023-01-18 24.51 24.93 24.36 24.82 1.5M
2023-01-17 24.48 24.61 23.86 24.35 1.5M
2023-01-16 24.35 24.70 24.15 24.47 1.4M
2023-01-13 23.96 24.46 23.96 24.29 1.3M
2023-01-12 23.71 24.02 23.56 23.94 1.4M
2023-01-11 23.45 24.16 23.43 23.59 2.1M
2023-01-10 23.25 23.37 22.85 23.34 1.1M
2023-01-09 23.50 23.51 23.11 23.23 1.6M
2023-01-06 23.39 23.61 23.20 23.47 1.4M
2023-01-05 23.14 23.61 23.09 23.30 1.6M
2023-01-04 21.95 23.38 21.93 23.31 2.2M
2023-01-03 22.11 22.51 21.90 21.90 1.4M
2023-01-02 21.73 22.26 21.65 22.05 0.8M