Euronext Growth All Share GR (ALASG)

ALASG
🏛️ フランス →
1,167.05
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 1,669.02 1,669.02 1,669.02 1,669.02 0.0M
2021-12-30 1,669.32 1,669.32 1,669.32 1,669.32 0.0M
2021-12-29 1,659.49 1,659.49 1,659.49 1,659.49 0.0M
2021-12-28 1,656.27 1,656.27 1,656.27 1,656.27 0.0M
2021-12-27 1,653.71 1,653.71 1,653.71 1,653.71 0.0M
2021-12-24 1,646.32 1,646.32 1,646.32 1,646.32 0.0M
2021-12-23 1,646.96 1,646.96 1,646.96 1,646.96 0.0M
2021-12-22 1,627.98 1,627.98 1,627.98 1,627.98 0.0M
2021-12-21 1,615.68 1,615.68 1,615.68 1,615.68 0.0M
2021-12-20 1,594.94 1,594.94 1,594.94 1,594.94 0.0M
2021-12-17 1,607.18 1,607.18 1,607.18 1,607.18 0.0M
2021-12-16 1,602.94 1,602.94 1,602.94 1,602.94 0.0M
2021-12-15 1,590.89 1,590.89 1,590.89 1,590.89 0.0M
2021-12-14 1,586.09 1,586.09 1,586.09 1,586.09 0.0M
2021-12-13 1,612.09 1,612.09 1,612.09 1,612.09 0.0M
2021-12-10 1,629.55 1,629.55 1,629.55 1,629.55 0.0M
2021-12-09 1,622.36 1,622.36 1,622.36 1,622.36 0.0M
2021-12-08 1,632.93 1,632.93 1,632.93 1,632.93 0.0M
2021-12-07 1,615.91 1,615.91 1,615.91 1,615.91 0.0M
2021-12-06 1,587.12 1,587.12 1,587.12 1,587.12 0.0M
2021-12-03 1,596.97 1,596.97 1,596.97 1,596.97 0.0M
2021-12-02 1,604.22 1,604.22 1,604.22 1,604.22 0.0M
2021-12-01 1,627.96 1,627.96 1,627.96 1,627.96 0.0M
2021-11-30 1,621.69 1,621.69 1,621.69 1,621.69 0.0M
2021-11-29 1,631.48 1,631.48 1,631.48 1,631.48 0.0M
2021-11-26 1,623.22 1,623.22 1,623.22 1,623.22 0.0M
2021-11-25 1,660.77 1,660.77 1,660.77 1,660.77 0.0M
2021-11-24 1,647.47 1,647.47 1,647.47 1,647.47 0.0M
2021-11-23 1,649.42 1,649.42 1,649.42 1,649.42 0.0M
2021-11-22 1,651.89 1,651.89 1,651.89 1,651.89 0.0M
2021-11-19 1,656.75 1,656.75 1,656.75 1,656.75 0.0M
2021-11-18 1,661.33 1,661.33 1,661.33 1,661.33 0.0M
2021-11-17 1,687.12 1,687.12 1,687.12 1,687.12 0.0M
2021-11-16 1,693.63 1,693.63 1,693.63 1,693.63 0.0M
2021-11-15 1,703.16 1,703.16 1,703.16 1,703.16 0.0M
2021-11-12 1,694.64 1,694.64 1,694.64 1,694.64 0.0M
2021-11-11 1,689.96 1,689.96 1,689.41 1,689.96 0.0M
2021-11-10 1,690.27 1,690.27 1,690.27 1,690.27 0.0M
2021-11-09 1,701.81 1,701.81 1,701.81 1,701.81 0.0M
2021-11-08 1,693.85 1,693.85 1,693.85 1,693.85 0.0M
2021-11-05 1,686.08 1,686.08 1,686.08 1,686.08 0.0M
2021-11-04 1,688.06 1,688.06 1,688.06 1,688.06 0.0M
2021-11-03 1,690.14 1,690.14 1,690.14 1,690.14 0.0M
2021-11-02 1,698.86 1,698.86 1,698.86 1,698.86 0.0M
2021-11-01 1,709.59 1,709.59 1,709.59 1,709.59 0.0M
2021-10-29 1,696.45 1,696.45 1,696.45 1,696.45 0.0M
2021-10-28 1,684.72 1,684.72 1,684.72 1,684.72 0.0M
2021-10-27 1,682.79 1,682.79 1,682.79 1,682.79 0.0M
2021-10-26 1,693.60 1,693.60 1,693.60 1,693.60 0.0M
2021-10-25 1,688.10 1,688.10 1,688.10 1,688.10 0.0M
2021-10-22 1,696.97 1,696.97 1,696.97 1,696.97 0.0M
2021-10-21 1,695.87 1,695.87 1,695.87 1,695.87 0.0M
2021-10-20 1,686.87 1,686.87 1,686.87 1,686.87 0.0M
2021-10-19 1,692.73 1,692.73 1,692.73 1,692.73 0.0M
2021-10-18 1,680.81 1,680.81 1,680.81 1,680.81 0.0M
2021-10-15 1,687.39 1,687.39 1,686.79 1,687.39 0.0M
2021-10-14 1,699.02 1,699.02 1,699.02 1,699.02 0.0M
2021-10-13 1,680.78 1,680.78 1,680.78 1,680.78 0.0M
2021-10-12 1,670.43 1,670.43 1,670.43 1,670.43 0.0M
2021-10-11 1,662.42 1,662.42 1,662.09 1,662.42 0.0M
2021-10-08 1,662.65 1,662.65 1,662.65 1,662.65 0.0M
2021-10-07 1,667.98 1,667.98 1,667.98 1,667.98 0.0M
2021-10-06 1,653.89 1,653.89 1,653.89 1,653.89 0.0M
2021-10-05 1,675.99 1,675.99 1,675.99 1,675.99 0.0M
2021-10-04 1,672.27 1,672.27 1,672.27 1,672.27 0.0M
2021-10-01 1,678.44 1,678.44 1,678.44 1,678.44 0.0M
2021-09-30 1,687.26 1,687.26 1,687.26 1,687.26 0.0M
2021-09-29 1,679.03 1,679.03 1,679.03 1,679.03 0.0M
2021-09-28 1,685.10 1,685.10 1,685.10 1,685.10 0.0M
2021-09-27 1,708.16 1,708.16 1,708.16 1,708.16 0.0M
2021-09-24 1,709.24 1,709.24 1,709.24 1,709.24 0.0M
2021-09-23 1,719.24 1,719.24 1,719.24 1,719.24 0.0M
2021-09-22 1,696.56 1,696.56 1,696.56 1,696.56 0.0M
2021-09-21 1,683.79 1,683.79 1,683.79 1,683.79 0.0M
2021-09-20 1,674.17 1,674.17 1,674.17 1,674.17 0.0M
2021-09-17 1,725.77 1,725.77 1,725.77 1,725.77 0.0M
2021-09-16 1,723.94 1,723.94 1,723.94 1,723.94 0.0M
2021-09-15 1,728.95 1,728.95 1,728.95 1,728.95 0.0M
2021-09-14 1,730.03 1,730.03 1,730.03 1,730.03 0.0M
2021-09-13 1,739.27 1,739.27 1,739.27 1,739.27 0.0M
2021-09-10 1,749.78 1,749.78 1,749.78 1,749.78 0.0M
2021-09-09 1,752.12 1,752.12 1,752.12 1,752.12 0.0M
2021-09-08 1,744.31 1,744.31 1,744.31 1,744.31 0.0M
2021-09-07 1,759.64 1,759.64 1,759.64 1,759.64 0.0M
2021-09-06 1,759.30 1,759.30 1,759.30 1,759.30 0.0M
2021-09-03 1,745.87 1,745.87 1,745.87 1,745.87 0.0M
2021-09-02 1,753.21 1,753.21 1,753.21 1,753.21 0.0M
2021-09-01 1,736.91 1,736.91 1,736.91 1,736.91 0.0M
2021-08-31 1,727.44 1,727.44 1,727.44 1,727.44 0.0M
2021-08-30 1,731.92 1,731.92 1,731.92 1,731.92 0.0M
2021-08-27 1,717.89 1,717.89 1,717.89 1,717.89 0.0M
2021-08-26 1,707.07 1,707.07 1,707.07 1,707.07 0.0M
2021-08-25 1,716.18 1,716.18 1,716.18 1,716.18 0.0M
2021-08-24 1,702.34 1,702.34 1,702.34 1,702.34 0.0M
2021-08-23 1,685.47 1,685.47 1,685.11 1,685.11 0.0M
2021-08-20 1,668.48 1,668.48 1,668.48 1,668.48 0.0M
2021-08-19 1,657.22 1,657.22 1,657.22 1,657.22 0.0M
2021-08-18 1,678.88 1,678.88 1,678.88 1,678.88 0.0M
2021-08-17 1,665.51 1,665.51 1,664.27 1,665.51 0.0M
2021-08-16 1,669.06 1,669.06 1,669.06 1,669.06 0.0M
2021-08-13 1,691.93 1,691.93 1,691.93 1,691.93 0.0M
2021-08-12 1,694.69 1,694.69 1,694.69 1,694.69 0.0M
2021-08-11 1,689.97 1,689.97 1,689.97 1,689.97 0.0M
2021-08-10 1,690.03 1,690.03 1,690.03 1,690.03 0.0M
2021-08-09 1,678.72 1,678.72 1,678.72 1,678.72 0.0M
2021-08-06 1,677.66 1,677.66 1,677.66 1,677.66 0.0M
2021-08-05 1,671.61 1,671.61 1,671.30 1,671.61 0.0M
2021-08-04 1,670.45 1,670.45 1,670.45 1,670.45 0.0M
2021-08-03 1,666.73 1,666.73 1,666.73 1,666.73 0.0M
2021-08-02 1,671.94 1,671.94 1,671.94 1,671.94 0.0M
2021-07-30 1,665.53 1,665.53 1,665.53 1,665.53 0.0M
2021-07-29 1,665.24 1,665.24 1,665.24 1,665.24 0.0M
2021-07-28 1,645.79 1,645.79 1,645.79 1,645.79 0.0M
2021-07-27 1,642.83 1,642.83 1,642.83 1,642.83 0.0M
2021-07-26 1,654.02 1,654.02 1,654.02 1,654.02 0.0M
2021-07-23 1,648.26 1,648.26 1,648.26 1,648.26 0.0M
2021-07-22 1,641.76 1,641.76 1,641.76 1,641.76 0.0M
2021-07-21 1,624.63 1,624.63 1,624.63 1,624.63 0.0M
2021-07-20 1,600.44 1,600.44 1,600.44 1,600.44 0.0M
2021-07-19 1,607.70 1,607.70 1,607.70 1,607.70 0.0M
2021-07-16 1,647.78 1,647.78 1,647.78 1,647.78 0.0M
2021-07-15 1,651.15 1,651.15 1,651.15 1,651.15 0.0M
2021-07-14 1,665.69 1,665.69 1,665.69 1,665.69 0.0M
2021-07-13 1,666.56 1,666.56 1,666.56 1,666.56 0.0M
2021-07-12 1,680.62 1,680.62 1,680.62 1,680.62 0.0M
2021-07-09 1,679.58 1,679.58 1,679.58 1,679.58 0.0M
2021-07-08 1,664.14 1,664.14 1,664.14 1,664.14 0.0M
2021-07-07 1,698.51 1,698.51 1,698.51 1,698.51 0.0M
2021-07-06 1,711.23 1,711.23 1,711.23 1,711.23 0.0M
2021-07-05 1,718.28 1,718.28 1,718.28 1,718.28 0.0M
2021-07-02 1,719.16 1,719.16 1,719.16 1,719.16 0.0M
2021-07-01 1,715.45 1,715.45 1,715.45 1,715.45 0.0M
2021-06-30 1,716.19 1,716.19 1,716.19 1,716.19 0.0M
2021-06-29 1,730.67 1,730.67 1,730.67 1,730.67 0.0M
2021-06-28 1,732.17 1,732.17 1,732.17 1,732.17 0.0M
2021-06-25 1,731.73 1,731.73 1,731.73 1,731.73 0.0M
2021-06-24 1,721.32 1,721.32 1,721.32 1,721.32 0.0M
2021-06-23 1,711.88 1,711.88 1,711.88 1,711.88 0.0M
2021-06-22 1,707.20 1,707.20 1,707.20 1,707.20 0.0M
2021-06-21 1,707.50 1,707.50 1,707.50 1,707.50 0.0M
2021-06-18 1,710.99 1,710.99 1,710.99 1,710.99 0.0M
2021-06-17 1,727.49 1,727.49 1,727.49 1,727.49 0.0M
2021-06-16 1,735.85 1,735.85 1,735.85 1,735.85 0.0M
2021-06-15 1,747.32 1,747.32 1,747.32 1,747.32 0.0M
2021-06-14 1,758.88 1,758.88 1,758.88 1,758.88 0.0M
2021-06-11 1,748.70 1,748.70 1,748.70 1,748.70 0.0M
2021-06-10 1,738.57 1,738.57 1,738.57 1,738.57 0.0M
2021-06-09 1,742.25 1,742.25 1,742.25 1,742.25 0.0M
2021-06-08 1,743.38 1,743.38 1,743.38 1,743.38 0.0M
2021-06-07 1,746.95 1,746.95 1,746.95 1,746.95 0.0M
2021-06-04 1,751.85 1,751.85 1,751.85 1,751.85 0.0M
2021-06-03 1,738.37 1,738.37 1,738.37 1,738.37 0.0M
2021-06-02 1,743.48 1,743.48 1,743.48 1,743.48 0.0M
2021-06-01 1,752.39 1,752.39 1,752.39 1,752.39 0.0M
2021-05-31 1,748.26 1,748.26 1,748.26 1,748.26 0.0M
2021-05-28 1,741.49 1,741.49 1,741.49 1,741.49 0.0M
2021-05-27 1,726.41 1,726.41 1,726.41 1,726.41 0.0M
2021-05-26 1,719.19 1,719.19 1,719.19 1,719.19 0.0M
2021-05-25 1,714.64 1,714.64 1,714.64 1,714.64 0.0M
2021-05-24 1,697.54 1,697.54 1,697.54 1,697.54 0.0M
2021-05-21 1,699.01 1,699.01 1,699.01 1,699.01 0.0M
2021-05-20 1,689.53 1,689.53 1,689.53 1,689.53 0.0M
2021-05-19 1,666.23 1,666.23 1,666.23 1,666.23 0.0M
2021-05-18 1,703.52 1,703.52 1,703.52 1,703.52 0.0M
2021-05-17 1,693.12 1,693.12 1,693.12 1,693.12 0.0M
2021-05-14 1,698.18 1,698.18 1,698.18 1,698.18 0.0M
2021-05-13 1,683.69 1,683.69 1,683.69 1,683.69 0.0M
2021-05-12 1,686.33 1,686.33 1,686.33 1,686.33 0.0M
2021-05-11 1,691.77 1,691.77 1,691.77 1,691.77 0.0M
2021-05-10 1,743.86 1,743.86 1,743.86 1,743.86 0.0M
2021-05-07 1,756.04 1,756.04 1,756.04 1,756.04 0.0M
2021-05-06 1,738.84 1,738.84 1,738.84 1,738.84 0.0M
2021-05-05 1,773.30 1,773.30 1,773.30 1,773.30 0.0M
2021-05-04 1,766.34 1,766.34 1,766.34 1,766.34 0.0M
2021-05-03 1,816.51 1,816.51 1,815.99 1,815.99 0.0M
2021-04-30 1,829.79 1,829.79 1,829.79 1,829.79 0.0M
2021-04-29 1,845.54 1,845.54 1,845.54 1,845.54 0.0M
2021-04-28 1,845.04 1,845.04 1,845.04 1,845.04 0.0M
2021-04-27 1,839.57 1,839.57 1,839.57 1,839.57 0.0M
2021-04-26 1,840.30 1,840.30 1,840.30 1,840.30 0.0M
2021-04-23 1,810.70 1,810.70 1,810.70 1,810.70 0.0M
2021-04-22 1,803.92 1,803.92 1,803.92 1,803.92 0.0M
2021-04-21 1,786.53 1,786.53 1,786.19 1,786.19 0.0M
2021-04-20 1,798.74 1,798.74 1,798.74 1,798.74 0.0M
2021-04-19 1,829.78 1,829.78 1,829.78 1,829.78 0.0M
2021-04-16 1,831.92 1,831.92 1,831.92 1,831.92 0.0M
2021-04-15 1,823.38 1,823.38 1,822.80 1,822.80 0.0M
2021-04-14 1,825.02 1,825.02 1,825.02 1,825.02 0.0M
2021-04-13 1,818.56 1,818.56 1,818.56 1,818.56 0.0M
2021-04-12 1,814.25 1,814.25 1,814.25 1,814.25 0.0M
2021-04-09 1,840.68 1,840.68 1,840.68 1,840.68 0.0M
2021-04-08 1,858.35 1,858.35 1,858.35 1,858.35 0.0M
2021-04-07 1,856.44 1,856.44 1,856.44 1,856.44 0.0M
2021-04-06 1,849.95 1,849.95 1,849.95 1,849.95 0.0M
2021-04-01 1,824.19 1,824.19 1,824.19 1,824.19 0.0M
2021-03-31 1,816.37 1,816.37 1,816.37 1,816.37 0.0M
2021-03-30 1,814.91 1,814.91 1,814.91 1,814.91 0.0M
2021-03-29 1,812.25 1,812.25 1,812.25 1,812.25 0.0M
2021-03-26 1,803.06 1,803.06 1,803.06 1,803.06 0.0M
2021-03-25 1,783.21 1,783.21 1,783.21 1,783.21 0.0M
2021-03-24 1,805.39 1,805.39 1,805.39 1,805.39 0.0M
2021-03-23 1,806.22 1,806.22 1,806.22 1,806.22 0.0M
2021-03-22 1,803.22 1,803.22 1,803.22 1,803.22 0.0M
2021-03-19 1,820.26 1,820.26 1,820.26 1,820.26 0.0M
2021-03-18 1,817.09 1,817.09 1,817.09 1,817.09 0.0M
2021-03-17 1,799.98 1,799.98 1,799.98 1,799.98 0.0M
2021-03-16 1,804.88 1,804.88 1,804.88 1,804.88 0.0M
2021-03-15 1,795.83 1,795.83 1,795.83 1,795.83 0.0M
2021-03-12 1,785.86 1,785.86 1,785.86 1,785.86 0.0M
2021-03-11 1,788.63 1,788.63 1,788.63 1,788.63 0.0M
2021-03-10 1,781.98 1,781.98 1,781.98 1,781.98 0.0M
2021-03-09 1,773.67 1,773.67 1,773.67 1,773.67 0.0M
2021-03-08 1,759.02 1,759.02 1,759.02 1,759.02 0.0M
2021-03-05 1,747.06 1,747.06 1,747.06 1,747.06 0.0M
2021-03-04 1,770.75 1,770.75 1,770.75 1,770.75 0.0M
2021-03-03 1,793.88 1,793.88 1,793.88 1,793.88 0.0M
2021-03-02 1,806.04 1,806.04 1,806.04 1,806.04 0.0M
2021-03-01 1,792.43 1,792.43 1,792.43 1,792.43 0.0M
2021-02-26 1,770.63 1,770.63 1,770.63 1,770.63 0.0M
2021-02-25 1,791.25 1,791.25 1,791.25 1,791.25 0.0M
2021-02-24 1,789.62 1,789.62 1,789.62 1,789.62 0.0M
2021-02-23 1,786.73 1,786.73 1,786.73 1,786.73 0.0M
2021-02-22 1,823.13 1,823.13 1,823.13 1,823.13 0.0M
2021-02-19 1,838.92 1,838.92 1,838.92 1,838.92 0.0M
2021-02-18 1,822.44 1,822.44 1,822.44 1,822.44 0.0M
2021-02-17 1,834.18 1,834.18 1,834.18 1,834.18 0.0M
2021-02-16 1,846.35 1,846.35 1,846.35 1,846.35 0.0M
2021-02-15 1,855.05 1,855.05 1,855.05 1,855.05 0.0M
2021-02-12 1,828.45 1,828.45 1,828.45 1,828.45 0.0M
2021-02-11 1,815.54 1,815.54 1,815.54 1,815.54 0.0M
2021-02-10 1,803.09 1,803.09 1,803.09 1,803.09 0.0M
2021-02-09 1,798.69 1,798.69 1,798.69 1,798.69 0.0M
2021-02-08 1,796.58 1,796.58 1,796.58 1,796.58 0.0M
2021-02-05 1,786.33 1,786.33 1,786.33 1,786.33 0.0M
2021-02-04 1,768.38 1,768.38 1,768.38 1,768.38 0.0M
2021-02-03 1,768.54 1,768.54 1,768.54 1,768.54 0.0M
2021-02-02 1,763.48 1,763.48 1,763.48 1,763.48 0.0M
2021-02-01 1,742.54 1,742.54 1,742.54 1,742.54 0.0M
2021-01-29 1,727.43 1,727.43 1,727.43 1,727.43 0.0M
2021-01-28 1,745.58 1,745.58 1,745.58 1,745.58 0.0M
2021-01-27 1,749.53 1,749.53 1,749.53 1,749.53 0.0M
2021-01-26 1,764.37 1,764.37 1,764.37 1,764.37 0.0M
2021-01-25 1,749.82 1,749.82 1,749.82 1,749.82 0.0M
2021-01-22 1,782.45 1,782.45 1,782.45 1,782.45 0.0M
2021-01-21 1,797.48 1,797.48 1,797.48 1,797.48 0.0M
2021-01-20 1,807.39 1,807.39 1,807.39 1,807.39 0.0M
2021-01-19 1,791.94 1,791.94 1,791.94 1,791.94 0.0M
2021-01-18 1,776.66 1,776.66 1,776.66 1,776.66 0.0M
2021-01-15 1,753.94 1,753.94 1,753.94 1,753.94 0.0M
2021-01-14 1,758.14 1,758.14 1,758.14 1,758.14 0.0M
2021-01-13 1,735.91 1,735.91 1,735.91 1,735.91 0.0M
2021-01-12 1,724.61 1,724.61 1,724.61 1,724.61 0.0M
2021-01-11 1,715.46 1,715.46 1,715.46 1,715.46 0.0M
2021-01-08 1,715.33 1,715.33 1,715.33 1,715.33 0.0M
2021-01-07 1,698.11 1,698.11 1,698.11 1,698.11 0.0M
2021-01-06 1,687.70 1,687.70 1,687.70 1,687.70 0.0M
2021-01-05 1,675.32 1,675.32 1,675.32 1,675.32 0.0M
2021-01-04 1,668.87 1,668.87 1,668.87 1,668.87 0.0M