E-Pango SA (ALAGO)

ALAGO
🏛️ フランス →
0.13
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 4.10 4.10 4.10 4.10 0.0M
2021-12-30 4.10 4.10 4.10 4.10 0.0M
2021-12-29 4.14 4.14 4.10 4.10 0.0M
2021-12-28 4.15 4.15 4.15 4.15 0.0M
2021-12-27 4.17 4.19 4.15 4.15 0.0M
2021-12-24 4.16 4.17 4.16 4.17 0.0M
2021-12-23 4.17 4.18 4.15 4.16 0.0M
2021-12-22 4.17 4.17 4.17 4.17 0.0M
2021-12-21 4.18 4.19 4.17 4.17 0.0M
2021-12-20 4.20 4.20 4.17 4.17 0.0M
2021-12-17 4.20 4.23 4.20 4.20 0.0M
2021-12-16 4.30 4.30 4.20 4.20 0.0M
2021-12-15 4.32 4.32 4.03 4.30 0.0M
2021-12-14 4.32 4.33 4.32 4.32 0.0M
2021-12-13 4.34 4.36 4.32 4.32 0.0M
2021-12-10 4.28 4.32 4.28 4.32 0.0M
2021-12-09 4.40 4.40 4.28 4.28 0.0M
2021-12-08 4.40 4.40 4.39 4.40 0.0M
2021-12-07 4.40 4.41 4.40 4.40 0.0M
2021-12-06 4.40 4.40 4.40 4.40 0.0M
2021-12-03 4.40 4.42 4.40 4.40 0.0M
2021-12-02 4.39 4.40 4.39 4.40 0.0M
2021-12-01 4.41 4.41 4.39 4.39 0.0M
2021-11-30 4.41 4.41 4.40 4.41 0.0M
2021-11-29 4.50 4.50 4.40 4.40 0.0M
2021-11-26 4.80 4.80 4.35 4.42 0.0M
2021-11-25 4.80 4.80 4.80 4.80 0.0M
2021-11-24 4.80 4.80 4.80 4.80 0.0M
2021-11-23 4.80 4.80 4.70 4.80 0.0M
2021-11-22 4.69 4.70 4.69 4.70 0.0M
2021-11-19 4.69 4.74 4.69 4.69 0.0M
2021-11-18 4.69 4.76 4.69 4.69 0.0M
2021-11-17 4.71 4.71 4.69 4.69 0.0M
2021-11-16 4.72 4.72 4.69 4.71 0.0M
2021-11-15 4.78 4.78 4.70 4.70 0.0M
2021-11-12 4.90 4.90 4.78 4.78 0.0M
2021-11-11 4.63 4.90 4.60 4.90 0.0M
2021-11-10 4.62 4.63 4.62 4.63 0.0M
2021-11-09 4.59 4.62 4.59 4.62 0.0M
2021-11-08 4.59 4.59 4.58 4.59 0.0M
2021-11-05 4.58 4.67 4.55 4.58 0.0M
2021-11-04 4.50 4.51 4.41 4.51 0.0M
2021-11-03 4.60 4.60 4.50 4.50 0.0M
2021-11-02 4.41 4.60 4.41 4.60 0.0M
2021-11-01 4.35 4.40 4.35 4.40 0.0M
2021-10-29 4.31 4.35 4.31 4.35 0.0M
2021-10-28 4.25 4.29 4.25 4.29 0.0M
2021-10-27 4.20 4.25 4.20 4.25 0.0M
2021-10-26 4.20 4.20 4.20 4.20 0.0M
2021-10-25 4.07 4.21 4.07 4.20 0.0M
2021-10-22 4.00 4.06 3.94 4.06 0.0M
2021-10-21 4.19 4.19 4.02 4.02 0.0M
2021-10-20 3.96 4.09 3.96 4.09 0.0M
2021-10-19 4.35 4.35 3.94 3.96 0.0M
2021-10-18 4.46 4.46 4.35 4.35 0.0M
2021-10-15 4.50 4.50 4.41 4.45 0.0M
2021-10-14 4.55 4.58 4.51 4.51 0.0M
2021-10-13 4.73 4.73 4.55 4.60 0.0M
2021-10-12 4.84 4.84 4.63 4.73 0.0M
2021-10-11 4.97 4.97 4.76 4.84 0.0M
2021-10-08 5.26 5.26 4.78 4.97 0.0M
2021-10-07 5.28 5.28 5.16 5.26 0.0M
2021-10-06 5.30 5.30 5.24 5.26 0.0M
2021-10-05 5.34 5.34 5.30 5.30 0.0M
2021-10-04 5.44 5.44 5.34 5.34 0.0M
2021-10-01 5.34 5.36 5.30 5.36 0.0M
2021-09-30 5.40 5.40 5.34 5.34 0.0M
2021-09-29 5.34 5.40 5.34 5.40 0.0M
2021-09-28 5.42 5.42 5.34 5.34 0.0M
2021-09-27 5.44 5.50 5.42 5.42 0.0M
2021-09-24 5.38 5.46 5.38 5.46 0.0M
2021-09-23 5.42 5.42 5.36 5.38 0.0M
2021-09-22 5.40 5.40 5.36 5.40 0.0M
2021-09-21 5.38 5.42 5.34 5.42 0.0M
2021-09-20 5.40 5.46 5.34 5.36 0.0M
2021-09-17 5.40 5.50 5.30 5.40 0.0M
2021-09-16 5.40 5.40 5.18 5.40 0.0M
2021-09-15 5.40 5.48 5.34 5.34 0.0M
2021-09-14 5.12 5.30 5.12 5.28 0.0M
2021-09-13 5.16 5.16 5.12 5.12 0.0M
2021-09-10 5.16 5.16 5.12 5.14 0.0M
2021-09-09 5.16 5.18 5.14 5.14 0.0M
2021-09-08 5.16 5.16 5.14 5.14 0.0M
2021-09-07 5.04 5.16 5.04 5.16 0.0M
2021-09-06 5.04 5.06 5.02 5.04 0.0M
2021-09-03 5.04 5.06 5.04 5.04 0.0M
2021-09-02 5.02 5.08 5.00 5.04 0.0M
2021-09-01 5.14 5.14 5.00 5.02 0.0M
2021-08-31 5.14 5.14 4.99 5.14 0.0M
2021-08-30 5.08 5.14 5.08 5.14 0.0M
2021-08-27 5.16 5.22 5.00 5.08 0.0M
2021-08-26 5.18 5.24 5.18 5.20 0.0M
2021-08-25 5.18 5.22 5.16 5.18 0.0M
2021-08-24 5.16 5.18 5.12 5.18 0.0M
2021-08-23 5.24 5.24 5.16 5.16 0.0M
2021-08-20 5.28 5.28 5.20 5.20 0.0M
2021-08-19 5.30 5.30 5.26 5.26 0.0M
2021-08-18 5.30 5.32 5.28 5.30 0.0M
2021-08-17 5.32 5.36 5.30 5.30 0.0M
2021-08-16 5.32 5.32 5.28 5.28 0.0M
2021-08-13 5.32 5.32 5.32 5.32 0.0M
2021-08-12 5.30 5.36 5.26 5.32 0.0M
2021-08-11 5.28 5.28 5.26 5.26 0.0M
2021-08-10 5.28 5.32 5.28 5.28 0.0M
2021-08-09 5.30 5.32 5.24 5.30 0.0M
2021-08-06 5.24 5.32 5.22 5.26 0.0M
2021-08-05 5.32 5.32 5.22 5.22 0.0M
2021-08-04 5.24 5.34 5.22 5.32 0.0M
2021-08-03 5.30 5.32 5.24 5.24 0.0M
2021-08-02 5.32 5.32 5.30 5.30 0.0M
2021-07-30 5.36 5.36 5.30 5.32 0.0M
2021-07-29 5.36 5.40 5.26 5.38 0.0M
2021-07-28 5.28 5.36 5.26 5.36 0.0M
2021-07-27 5.28 5.28 5.26 5.28 0.0M
2021-07-26 5.28 5.32 5.28 5.28 0.0M
2021-07-23 5.22 5.34 5.20 5.28 0.0M
2021-07-22 5.00 5.20 5.00 5.20 0.0M
2021-07-21 5.00 5.08 4.93 4.97 0.0M
2021-07-20 5.00 5.00 4.85 4.90 0.0M
2021-07-19 5.20 5.20 4.84 5.02 0.0M
2021-07-16 5.20 5.20 5.08 5.20 0.0M
2021-07-15 5.22 5.22 5.08 5.08 0.0M
2021-07-14 5.12 5.20 5.10 5.20 0.0M
2021-07-13 5.24 5.24 5.06 5.10 0.0M
2021-07-12 5.18 5.38 5.12 5.24 0.0M