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
2025-09-26 21.66 22.35 21.66 21.94 1.2M
2025-09-25 21.27 21.43 21.12 21.38 0.9M
2025-09-24 21.47 21.65 21.18 21.34 0.9M
2025-09-23 21.60 22.03 21.52 21.55 1.0M
2025-09-22 20.94 21.50 20.84 21.45 1.1M
2025-09-19 21.31 21.49 20.86 20.94 3.2M
2025-09-18 21.34 21.70 21.25 21.25 0.9M
2025-09-17 21.03 21.42 20.81 21.28 1.0M
2025-09-16 21.71 22.03 20.31 21.01 1.5M
2025-09-15 21.03 21.50 20.98 21.41 1.2M
2025-09-12 21.07 21.08 20.68 20.94 0.7M
2025-09-11 21.16 21.22 20.74 20.98 0.8M
2025-09-10 20.25 21.14 20.21 21.06 2.3M
2025-09-09 20.32 20.43 19.64 19.72 1.1M
2025-09-08 20.17 20.39 20.09 20.31 0.8M
2025-09-05 20.11 20.26 19.97 20.03 0.8M
2025-09-04 19.43 19.98 19.39 19.95 0.8M
2025-09-03 19.60 19.63 19.37 19.47 0.8M
2025-09-02 20.45 20.45 19.37 19.51 1.3M
2025-09-01 20.47 20.64 20.19 20.42 0.4M
2025-08-29 20.38 20.72 20.29 20.54 0.7M
2025-08-28 20.51 20.80 20.38 20.49 0.5M
2025-08-27 20.82 21.06 20.36 20.47 0.6M
2025-08-26 20.59 20.95 20.35 20.83 2.3M
2025-08-25 21.80 21.89 21.42 21.42 0.5M
2025-08-22 21.38 21.96 21.38 21.89 0.7M
2025-08-21 21.29 21.45 21.24 21.41 0.6M
2025-08-20 21.60 21.63 21.31 21.38 0.6M
2025-08-19 21.20 21.80 21.20 21.75 0.7M
2025-08-18 21.60 21.70 21.09 21.15 0.7M
2025-08-15 21.60 21.97 21.59 21.78 0.7M
2025-08-14 21.44 21.71 21.33 21.48 0.9M
2025-08-13 21.30 21.66 21.26 21.50 0.7M
2025-08-12 21.26 21.37 21.13 21.18 0.5M
2025-08-11 21.20 21.26 20.88 21.04 0.5M
2025-08-08 21.09 21.30 20.98 21.18 0.8M
2025-08-07 20.07 21.09 20.07 20.96 1.1M
2025-08-06 20.34 20.52 20.06 20.06 0.8M
2025-08-05 20.05 20.23 20.01 20.11 0.7M
2025-08-04 19.99 20.10 19.84 19.89 0.8M
2025-08-01 20.45 20.46 19.65 19.83 1.9M
2025-07-31 20.64 20.88 20.52 20.64 0.8M
2025-07-30 20.68 20.92 20.61 20.76 0.9M
2025-07-29 21.23 21.39 20.88 20.91 0.9M
2025-07-28 22.38 22.41 21.27 21.28 1.1M
2025-07-25 21.92 22.14 21.74 22.00 0.8M
2025-07-24 22.48 22.74 22.07 22.07 1.4M
2025-07-23 21.50 22.24 21.34 22.23 2.4M
2025-07-22 20.92 21.12 20.71 20.98 1.2M
2025-07-21 20.79 21.37 20.78 21.00 1.1M
2025-07-18 20.28 21.06 20.27 20.82 1.7M
2025-07-17 19.92 20.18 19.86 20.03 1.2M
2025-07-16 19.80 20.00 19.57 19.64 1.3M
2025-07-15 19.73 20.11 19.73 19.97 1.0M
2025-07-14 19.69 19.88 19.60 19.66 0.9M
2025-07-11 20.15 20.15 19.91 20.01 1.0M
2025-07-10 20.20 20.32 20.00 20.31 1.1M
2025-07-09 19.82 20.35 19.61 20.18 1.3M
2025-07-08 19.57 19.83 19.47 19.75 1.1M
2025-07-07 19.22 19.53 19.17 19.43 0.8M
2025-07-04 19.20 19.36 19.08 19.14 0.9M
2025-07-03 19.76 19.86 19.09 19.09 1.5M
2025-07-02 19.51 19.86 19.43 19.64 1.3M
2025-07-01 19.72 19.73 19.22 19.33 1.4M
2025-06-30 20.00 20.14 19.74 19.80 1.4M
2025-06-27 19.71 20.02 19.71 19.94 1.6M
2025-06-26 19.88 19.99 19.40 19.56 1.1M
2025-06-25 19.86 19.95 19.62 19.72 1.1M
2025-06-24 19.12 20.01 19.06 19.81 2.7M
2025-06-23 18.22 18.47 18.18 18.40 1.3M
2025-06-20 18.48 18.73 18.41 18.43 2.5M
2025-06-19 18.44 18.62 18.23 18.29 1.1M
2025-06-18 18.56 18.86 18.43 18.66 1.2M
2025-06-17 18.71 18.79 18.33 18.64 1.2M
2025-06-16 18.85 19.13 18.84 18.91 1.0M
2025-06-13 18.79 18.96 18.69 18.85 1.0M
2025-06-12 18.82 19.21 18.65 19.13 1.2M
2025-06-11 18.91 19.22 18.84 19.05 1.2M
2025-06-10 18.67 18.95 18.64 18.89 1.2M
2025-06-09 18.85 18.97 18.62 18.67 1.2M
2025-06-06 19.03 19.15 18.86 18.90 1.3M
2025-06-05 19.61 19.98 18.99 19.06 1.4M
2025-06-04 19.53 19.63 19.25 19.54 1.0M
2025-06-03 19.43 19.55 19.02 19.44 1.1M
2025-06-02 19.70 19.78 19.26 19.46 1.2M
2025-05-30 20.34 20.66 19.91 19.91 4.7M
2025-05-29 20.21 20.46 20.13 20.34 1.9M
2025-05-28 19.57 19.77 19.52 19.65 1.1M
2025-05-27 19.18 19.69 19.04 19.69 1.9M
2025-05-26 18.73 19.14 18.67 19.13 0.9M
2025-05-23 18.63 18.68 17.88 18.48 2.0M
2025-05-22 18.74 18.97 18.63 18.71 1.6M
2025-05-21 18.78 19.03 18.61 18.97 1.4M
2025-05-20 18.83 19.14 18.53 19.01 1.9M
2025-05-19 19.19 19.40 18.47 18.75 2.5M
2025-05-16 19.75 20.36 19.16 19.21 2.6M
2025-05-15 18.90 19.53 18.66 19.52 3.7M
2025-05-14 20.88 20.88 18.51 18.76 8.1M
2025-05-13 22.50 22.79 22.25 22.68 1.2M
2025-05-12 22.30 22.81 22.24 22.41 1.3M
2025-05-09 22.06 22.45 22.03 22.11 0.8M
2025-05-08 21.46 22.04 21.36 21.95 1.3M
2025-05-07 21.47 21.85 21.35 21.35 1.3M
2025-05-06 21.59 21.75 21.01 21.68 1.2M
2025-05-05 21.34 21.64 21.32 21.53 0.7M
2025-05-02 21.50 21.77 21.13 21.31 1.1M
2025-04-30 20.72 21.22 20.69 21.22 1.3M
2025-04-29 20.79 21.03 20.60 20.73 1.0M
2025-04-28 20.69 21.01 20.51 20.75 1.0M
2025-04-25 20.58 20.79 20.38 20.73 1.2M
2025-04-24 19.98 20.35 19.75 20.35 0.7M
2025-04-23 20.10 20.50 20.03 20.10 1.0M
2025-04-22 19.51 19.88 19.31 19.73 0.8M
2025-04-17 19.86 20.04 19.08 19.39 1.4M
2025-04-16 19.74 19.95 19.47 19.81 0.8M
2025-04-15 19.40 20.02 19.35 19.87 1.1M
2025-04-14 19.17 19.50 18.94 19.33 1.1M
2025-04-11 18.46 18.67 17.81 18.49 1.1M
2025-04-10 20.80 20.80 18.21 18.21 2.2M
2025-04-09 17.44 17.74 16.96 17.37 1.6M
2025-04-08 17.41 18.25 17.27 17.89 2.5M
2025-04-07 16.25 17.87 15.85 17.19 3.3M
2025-04-04 19.46 19.69 17.78 18.33 3.6M
2025-04-03 19.30 20.00 19.17 19.76 1.5M
2025-04-02 19.84 19.98 19.57 19.95 0.9M
2025-04-01 20.60 20.62 19.85 20.00 2.3M
2025-03-31 20.44 20.49 19.87 20.38 1.6M
2025-03-28 21.60 21.90 20.85 20.85 1.4M
2025-03-27 21.03 21.62 20.87 21.59 1.3M
2025-03-26 21.90 21.90 20.72 21.25 1.7M
2025-03-25 21.99 22.05 21.53 21.97 1.4M
2025-03-24 23.53 23.53 22.11 22.11 2.0M
2025-03-21 23.67 23.89 23.26 23.52 2.9M
2025-03-20 25.09 25.21 23.77 23.77 1.5M
2025-03-19 25.01 25.35 24.76 25.13 1.2M
2025-03-18 24.45 25.45 24.33 25.45 2.3M
2025-03-17 24.03 24.34 23.87 24.27 0.7M
2025-03-14 23.30 24.42 23.22 23.88 1.9M
2025-03-13 23.03 23.35 22.66 23.35 1.3M
2025-03-12 23.20 23.59 23.03 23.13 1.3M
2025-03-11 23.28 23.47 22.65 22.90 1.5M
2025-03-10 23.90 24.15 22.32 23.18 2.6M
2025-03-07 25.23 25.40 24.00 24.26 3.0M
2025-03-06 23.42 26.02 23.42 26.02 4.3M
2025-03-05 20.90 23.46 20.87 23.16 4.8M
2025-03-04 20.75 20.80 19.89 20.12 2.2M
2025-03-03 21.08 21.80 20.94 21.10 1.3M
2025-02-28 20.59 21.23 20.48 21.08 2.8M
2025-02-27 20.84 20.92 20.33 20.70 1.1M
2025-02-26 20.15 21.06 20.08 20.91 1.5M
2025-02-25 19.76 20.14 19.71 20.07 1.1M
2025-02-24 20.02 20.20 19.75 19.82 1.2M
2025-02-21 20.43 20.54 20.01 20.09 0.8M
2025-02-20 20.34 21.09 20.25 20.32 0.9M
2025-02-19 20.69 20.96 20.17 20.31 1.0M
2025-02-18 20.65 20.86 20.31 20.67 0.9M
2025-02-17 20.22 20.64 20.11 20.59 0.8M
2025-02-14 20.25 20.52 20.11 20.28 1.4M
2025-02-13 20.73 20.78 19.97 20.37 2.0M
2025-02-12 20.88 21.13 20.53 20.54 1.6M
2025-02-11 20.45 21.49 20.42 21.10 1.6M
2025-02-10 20.27 20.69 20.27 20.38 1.0M
2025-02-07 19.98 20.44 19.96 20.26 1.8M
2025-02-06 19.36 19.92 19.20 19.85 1.9M
2025-02-05 19.04 19.21 18.46 19.21 1.7M
2025-02-04 19.01 19.11 18.71 19.11 1.0M
2025-02-03 18.50 19.14 18.28 19.06 1.2M
2025-01-31 19.21 19.49 18.89 19.12 1.0M
2025-01-30 19.30 19.70 19.21 19.25 0.8M
2025-01-29 19.21 19.31 19.05 19.19 0.9M
2025-01-28 19.09 19.29 18.88 19.11 0.9M
2025-01-27 18.66 19.35 18.57 19.19 1.4M
2025-01-24 19.68 19.73 19.27 19.27 1.3M
2025-01-23 20.17 20.18 19.21 19.54 1.7M
2025-01-22 20.65 20.65 19.71 19.85 2.1M
2025-01-21 20.77 21.02 20.54 20.71 1.0M
2025-01-20 20.52 20.96 20.05 20.81 1.2M
2025-01-17 20.66 20.77 20.48 20.53 0.8M
2025-01-16 20.76 20.90 20.41 20.52 1.0M
2025-01-15 20.21 20.75 20.20 20.51 1.2M
2025-01-14 19.85 20.03 19.59 19.99 0.9M
2025-01-13 19.74 19.89 19.45 19.64 0.9M
2025-01-10 20.23 20.33 19.72 19.79 0.8M
2025-01-09 20.15 20.42 19.96 20.37 0.7M
2025-01-08 21.28 21.40 20.00 20.26 1.5M
2025-01-07 21.57 21.68 20.84 21.32 1.7M
2025-01-06 21.61 22.43 21.30 22.29 1.2M
2025-01-03 21.80 21.96 21.40 21.43 0.7M
2025-01-02 21.81 22.20 21.81 21.97 0.6M