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
2022-12-30 1,269.41 1,269.41 1,269.41 1,269.41 0.0M
2022-12-29 1,260.83 1,260.83 1,260.83 1,260.83 0.0M
2022-12-28 1,266.60 1,266.60 1,266.60 1,266.60 0.0M
2022-12-27 1,270.50 1,270.50 1,270.50 1,270.50 0.0M
2022-12-23 1,269.97 1,269.97 1,269.97 1,269.97 0.0M
2022-12-22 1,269.30 1,269.30 1,269.30 1,269.30 0.0M
2022-12-21 1,277.55 1,277.55 1,277.55 1,277.55 0.0M
2022-12-20 1,264.43 1,264.43 1,264.43 1,264.43 0.0M
2022-12-19 1,272.76 1,272.76 1,272.76 1,272.76 0.0M
2022-12-16 1,274.15 1,274.15 1,274.15 1,274.15 0.0M
2022-12-15 1,273.36 1,273.36 1,273.36 1,273.36 0.0M
2022-12-14 1,299.77 1,299.77 1,299.77 1,299.77 0.0M
2022-12-13 1,301.76 1,301.76 1,301.76 1,301.76 0.0M
2022-12-12 1,291.02 1,291.02 1,291.02 1,291.02 0.0M
2022-12-09 1,293.60 1,293.60 1,293.60 1,293.60 0.0M
2022-12-08 1,293.99 1,293.99 1,293.99 1,293.99 0.0M
2022-12-07 1,297.64 1,297.64 1,297.64 1,297.64 0.0M
2022-12-06 1,289.11 1,289.11 1,289.11 1,289.11 0.0M
2022-12-05 1,299.49 1,299.49 1,299.49 1,299.49 0.0M
2022-12-02 1,303.62 1,303.62 1,303.62 1,303.62 0.0M
2022-12-01 1,302.20 1,302.20 1,302.20 1,302.20 0.0M
2022-11-30 1,301.90 1,301.90 1,301.90 1,301.90 0.0M
2022-11-29 1,289.06 1,289.06 1,289.06 1,289.06 0.0M
2022-11-28 1,307.11 1,307.11 1,307.11 1,307.11 0.0M
2022-11-25 1,313.45 1,313.45 1,313.45 1,313.45 0.0M
2022-11-24 1,302.90 1,302.90 1,302.90 1,302.90 0.0M
2022-11-23 1,283.63 1,283.63 1,283.23 1,283.63 0.0M
2022-11-22 1,292.25 1,292.25 1,292.25 1,292.25 0.0M
2022-11-21 1,290.56 1,290.56 1,290.56 1,290.56 0.0M
2022-11-18 1,297.38 1,297.38 1,297.38 1,297.38 0.0M
2022-11-17 1,285.54 1,285.54 1,285.54 1,285.54 0.0M
2022-11-16 1,290.57 1,290.57 1,290.57 1,290.57 0.0M
2022-11-15 1,302.52 1,302.52 1,302.52 1,302.52 0.0M
2022-11-14 1,304.46 1,304.46 1,304.46 1,304.46 0.0M
2022-11-11 1,309.21 1,309.21 1,309.21 1,309.21 0.0M
2022-11-10 1,294.48 1,294.48 1,294.48 1,294.48 0.0M
2022-11-09 1,289.10 1,289.10 1,289.10 1,289.10 0.0M
2022-11-08 1,304.68 1,304.68 1,304.68 1,304.68 0.0M
2022-11-07 1,311.27 1,311.27 1,311.27 1,311.27 0.0M
2022-11-04 1,294.49 1,294.49 1,294.49 1,294.49 0.0M
2022-11-03 1,284.21 1,284.21 1,284.21 1,284.21 0.0M
2022-11-02 1,289.87 1,289.87 1,289.87 1,289.87 0.0M
2022-11-01 1,302.83 1,302.83 1,302.83 1,302.83 0.0M
2022-10-31 1,347.37 1,347.37 1,347.37 1,347.37 0.0M
2022-10-28 1,341.62 1,341.62 1,341.62 1,341.62 0.0M
2022-10-27 1,346.12 1,346.12 1,346.12 1,346.12 0.0M
2022-10-26 1,346.58 1,346.58 1,346.58 1,346.58 0.0M
2022-10-25 1,342.07 1,342.07 1,341.90 1,341.90 0.0M
2022-10-24 1,334.19 1,334.19 1,334.19 1,334.19 0.0M
2022-10-21 1,290.48 1,290.48 1,290.48 1,290.48 0.0M
2022-10-20 1,245.67 1,245.67 1,245.67 1,245.67 0.0M
2022-10-19 1,140.43 1,140.43 1,140.43 1,140.43 0.0M
2022-10-18 1,146.91 1,146.91 1,146.91 1,146.91 0.0M
2022-10-17 1,141.61 1,141.61 1,141.61 1,141.61 0.0M
2022-10-14 1,132.03 1,132.03 1,132.03 1,132.03 0.0M
2022-10-13 1,122.94 1,122.94 1,122.94 1,122.94 0.0M
2022-10-12 1,124.79 1,124.79 1,124.79 1,124.79 0.0M
2022-10-11 1,126.79 1,126.79 1,126.79 1,126.79 0.0M
2022-10-10 1,138.82 1,138.82 1,138.82 1,138.82 0.0M
2022-10-07 1,137.68 1,137.68 1,137.68 1,137.68 0.0M
2022-10-06 1,140.21 1,140.21 1,140.21 1,140.21 0.0M
2022-10-05 1,137.79 1,137.79 1,137.79 1,137.79 0.0M
2022-10-04 1,145.88 1,145.88 1,145.88 1,145.88 0.0M
2022-10-03 1,129.03 1,129.03 1,129.03 1,129.03 0.0M
2022-09-30 1,126.95 1,126.95 1,126.95 1,126.95 0.0M
2022-09-29 1,124.55 1,124.55 1,124.55 1,124.55 0.0M
2022-09-28 1,131.21 1,131.21 1,131.21 1,131.21 0.0M
2022-09-27 1,150.43 1,150.43 1,150.43 1,150.43 0.0M
2022-09-26 1,149.10 1,149.10 1,149.10 1,149.10 0.0M
2022-09-23 1,162.97 1,162.97 1,162.97 1,162.97 0.0M
2022-09-22 1,188.96 1,188.96 1,188.96 1,188.96 0.0M
2022-09-21 1,214.69 1,214.69 1,214.69 1,214.69 0.0M
2022-09-20 1,219.01 1,219.01 1,219.01 1,219.01 0.0M
2022-09-19 1,228.30 1,228.30 1,228.30 1,228.30 0.0M
2022-09-16 1,242.86 1,242.86 1,242.86 1,242.86 0.0M
2022-09-15 1,265.23 1,265.23 1,265.23 1,265.23 0.0M
2022-09-14 1,269.65 1,269.65 1,269.65 1,269.65 0.0M
2022-09-13 1,270.97 1,270.97 1,270.97 1,270.97 0.0M
2022-09-12 1,288.01 1,288.01 1,288.01 1,288.01 0.0M
2022-09-09 1,280.76 1,280.76 1,280.76 1,280.76 0.0M
2022-09-08 1,264.15 1,264.15 1,264.15 1,264.15 0.0M
2022-09-07 1,265.36 1,265.36 1,265.36 1,265.36 0.0M
2022-09-06 1,277.61 1,277.61 1,277.61 1,277.61 0.0M
2022-09-05 1,279.05 1,279.05 1,279.05 1,279.05 0.0M
2022-09-02 1,278.80 1,278.80 1,278.80 1,278.80 0.0M
2022-09-01 1,272.57 1,272.57 1,272.57 1,272.57 0.0M
2022-08-31 1,287.89 1,287.89 1,287.89 1,287.89 0.0M
2022-08-30 1,296.00 1,296.00 1,296.00 1,296.00 0.0M
2022-08-29 1,295.58 1,295.58 1,295.58 1,295.58 0.0M
2022-08-26 1,311.26 1,311.26 1,311.26 1,311.26 0.0M
2022-08-25 1,319.78 1,319.78 1,319.78 1,319.78 0.0M
2022-08-24 1,317.28 1,317.28 1,317.28 1,317.28 0.0M
2022-08-23 1,312.40 1,312.40 1,312.40 1,312.40 0.0M
2022-08-22 1,312.56 1,312.56 1,312.56 1,312.56 0.0M
2022-08-19 1,321.08 1,321.08 1,321.08 1,321.08 0.0M
2022-08-18 1,329.40 1,329.40 1,329.40 1,329.40 0.0M
2022-08-17 1,325.62 1,325.62 1,325.62 1,325.62 0.0M
2022-08-16 1,334.29 1,334.29 1,334.29 1,334.29 0.0M
2022-08-15 1,329.49 1,329.49 1,329.49 1,329.49 0.0M
2022-08-12 1,334.89 1,334.89 1,334.89 1,334.89 0.0M
2022-08-11 1,329.15 1,329.15 1,329.15 1,329.15 0.0M
2022-08-10 1,322.30 1,322.30 1,322.30 1,322.30 0.0M
2022-08-09 1,312.29 1,312.29 1,312.29 1,312.29 0.0M
2022-08-08 1,323.57 1,323.57 1,323.57 1,323.57 0.0M
2022-08-05 1,318.78 1,318.78 1,318.78 1,318.78 0.0M
2022-08-04 1,320.45 1,320.45 1,320.45 1,320.45 0.0M
2022-08-03 1,320.84 1,320.84 1,320.84 1,320.84 0.0M
2022-08-02 1,310.65 1,310.65 1,310.65 1,310.65 0.0M
2022-08-01 1,309.98 1,309.98 1,309.98 1,309.98 0.0M
2022-07-29 1,306.15 1,306.15 1,306.15 1,306.15 0.0M
2022-07-28 1,293.17 1,293.17 1,293.17 1,293.17 0.0M
2022-07-27 1,291.26 1,291.26 1,291.26 1,291.26 0.0M
2022-07-26 1,284.69 1,284.69 1,284.69 1,284.69 0.0M
2022-07-25 1,289.80 1,289.80 1,289.80 1,289.80 0.0M
2022-07-22 1,289.08 1,289.08 1,289.08 1,289.08 0.0M
2022-07-21 1,283.91 1,283.91 1,283.91 1,283.91 0.0M
2022-07-20 1,283.81 1,283.81 1,283.81 1,283.81 0.0M
2022-07-19 1,279.44 1,279.44 1,279.44 1,279.44 0.0M
2022-07-18 1,268.78 1,268.78 1,268.78 1,268.78 0.0M
2022-07-15 1,259.04 1,259.04 1,259.04 1,259.04 0.0M
2022-07-14 1,251.50 1,251.50 1,251.50 1,251.50 0.0M
2022-07-13 1,256.90 1,256.90 1,256.90 1,256.90 0.0M
2022-07-12 1,265.14 1,265.14 1,265.14 1,265.14 0.0M
2022-07-11 1,269.16 1,269.16 1,269.16 1,269.16 0.0M
2022-07-08 1,265.19 1,265.19 1,265.19 1,265.19 0.0M
2022-07-07 1,254.71 1,254.71 1,254.71 1,254.71 0.0M
2022-07-06 1,242.96 1,242.96 1,242.96 1,242.96 0.0M
2022-07-05 1,240.31 1,240.31 1,240.31 1,240.31 0.0M
2022-07-04 1,251.31 1,251.31 1,251.31 1,251.31 0.0M
2022-07-01 1,247.55 1,247.55 1,247.55 1,247.55 0.0M
2022-06-30 1,249.53 1,249.53 1,249.53 1,249.53 0.0M
2022-06-29 1,261.80 1,261.80 1,261.80 1,261.80 0.0M
2022-06-28 1,274.09 1,274.09 1,274.09 1,274.09 0.0M
2022-06-27 1,271.43 1,271.43 1,271.43 1,271.43 0.0M
2022-06-24 1,262.94 1,262.94 1,262.94 1,262.94 0.0M
2022-06-23 1,248.68 1,248.68 1,248.68 1,248.68 0.0M
2022-06-22 1,257.07 1,257.07 1,257.07 1,257.07 0.0M
2022-06-21 1,271.20 1,271.20 1,271.20 1,271.20 0.0M
2022-06-20 1,260.54 1,260.54 1,260.54 1,260.54 0.0M
2022-06-17 1,250.41 1,250.41 1,250.41 1,250.41 0.0M
2022-06-16 1,239.68 1,239.68 1,239.68 1,239.68 0.0M
2022-06-15 1,263.70 1,263.70 1,263.70 1,263.70 0.0M
2022-06-14 1,269.76 1,269.76 1,269.76 1,269.76 0.0M
2022-06-13 1,280.24 1,280.24 1,280.24 1,280.24 0.0M
2022-06-10 1,334.14 1,334.14 1,334.14 1,334.14 0.0M
2022-06-09 1,354.93 1,354.93 1,354.93 1,354.93 0.0M
2022-06-08 1,365.28 1,365.28 1,365.28 1,365.28 0.0M
2022-06-07 1,363.11 1,363.11 1,363.11 1,363.11 0.0M
2022-06-06 1,372.20 1,372.20 1,372.20 1,372.20 0.0M
2022-06-03 1,363.71 1,363.71 1,363.71 1,363.71 0.0M
2022-06-02 1,366.66 1,366.66 1,366.66 1,366.66 0.0M
2022-06-01 1,367.54 1,367.54 1,367.54 1,367.54 0.0M
2022-05-31 1,364.00 1,364.00 1,364.00 1,364.00 0.0M
2022-05-30 1,364.48 1,364.48 1,364.48 1,364.48 0.0M
2022-05-27 1,349.12 1,349.12 1,349.12 1,349.12 0.0M
2022-05-26 1,334.27 1,334.27 1,334.27 1,334.27 0.0M
2022-05-25 1,327.69 1,327.69 1,327.69 1,327.69 0.0M
2022-05-24 1,329.17 1,329.17 1,329.17 1,329.17 0.0M
2022-05-23 1,345.26 1,345.26 1,345.26 1,345.26 0.0M
2022-05-20 1,341.90 1,341.90 1,341.90 1,341.90 0.0M
2022-05-19 1,334.17 1,334.17 1,334.17 1,334.17 0.0M
2022-05-18 1,336.32 1,336.32 1,336.32 1,336.32 0.0M
2022-05-17 1,331.73 1,331.73 1,331.73 1,331.73 0.0M
2022-05-16 1,325.18 1,325.18 1,325.18 1,325.18 0.0M
2022-05-13 1,325.18 1,325.18 1,325.18 1,325.18 0.0M
2022-05-12 1,295.55 1,295.55 1,295.55 1,295.55 0.0M
2022-05-11 1,317.16 1,317.16 1,317.16 1,317.16 0.0M
2022-05-10 1,310.31 1,310.31 1,310.31 1,310.31 0.0M
2022-05-09 1,318.92 1,318.92 1,318.92 1,318.92 0.0M
2022-05-06 1,365.99 1,365.99 1,365.99 1,365.99 0.0M
2022-05-05 1,390.10 1,390.10 1,390.10 1,390.10 0.0M
2022-05-04 1,389.22 1,389.22 1,388.63 1,388.63 0.0M
2022-05-03 1,386.56 1,386.56 1,386.56 1,386.56 0.0M
2022-05-02 1,385.34 1,385.34 1,385.34 1,385.34 0.0M
2022-04-29 1,410.71 1,410.71 1,410.71 1,410.71 0.0M
2022-04-28 1,399.07 1,399.07 1,399.07 1,399.07 0.0M
2022-04-26 1,413.59 1,413.59 1,413.59 1,413.59 0.0M
2022-04-25 1,421.23 1,421.23 1,421.23 1,421.23 0.0M
2022-04-22 1,452.55 1,452.55 1,452.55 1,452.55 0.0M
2022-04-21 1,467.46 1,467.46 1,467.46 1,467.46 0.0M
2022-04-20 1,465.46 1,465.46 1,465.46 1,465.46 0.0M
2022-04-19 1,464.71 1,464.71 1,464.71 1,464.71 0.0M
2022-04-14 1,471.96 1,471.96 1,471.96 1,471.96 0.0M
2022-04-13 1,467.70 1,467.70 1,467.70 1,467.70 0.0M
2022-04-12 1,457.59 1,457.59 1,457.59 1,457.59 0.0M
2022-04-11 1,462.03 1,462.03 1,462.03 1,462.03 0.0M
2022-04-08 1,458.72 1,458.72 1,458.72 1,458.72 0.0M
2022-04-07 1,448.79 1,448.79 1,448.79 1,448.79 0.0M
2022-04-06 1,452.51 1,452.51 1,452.51 1,452.51 0.0M
2022-04-05 1,480.64 1,480.64 1,480.64 1,480.64 0.0M
2022-04-04 1,478.76 1,478.76 1,478.76 1,478.76 0.0M
2022-04-01 1,464.46 1,464.46 1,464.46 1,464.46 0.0M
2022-03-31 1,455.65 1,455.65 1,455.65 1,455.65 0.0M
2022-03-30 1,471.11 1,471.11 1,471.11 1,471.11 0.0M
2022-03-29 1,467.82 1,467.82 1,467.82 1,467.82 0.0M
2022-03-28 1,458.54 1,458.54 1,458.54 1,458.54 0.0M
2022-03-25 1,451.44 1,451.44 1,451.44 1,451.44 0.0M
2022-03-24 1,451.52 1,451.52 1,451.52 1,451.52 0.0M
2022-03-23 1,449.38 1,449.38 1,449.38 1,449.38 0.0M
2022-03-22 1,443.82 1,443.82 1,443.82 1,443.82 0.0M
2022-03-21 1,432.69 1,432.69 1,432.69 1,432.69 0.0M
2022-03-18 1,428.02 1,428.02 1,428.02 1,428.02 0.0M
2022-03-17 1,411.04 1,411.04 1,411.04 1,411.04 0.0M
2022-03-16 1,402.13 1,402.13 1,402.13 1,402.13 0.0M
2022-03-15 1,368.05 1,368.05 1,368.05 1,368.05 0.0M
2022-03-14 1,382.94 1,382.94 1,382.94 1,382.94 0.0M
2022-03-11 1,376.94 1,376.94 1,376.94 1,376.94 0.0M
2022-03-10 1,348.69 1,348.69 1,348.69 1,348.69 0.0M
2022-03-09 1,347.85 1,347.85 1,347.85 1,347.85 0.0M
2022-03-08 1,307.81 1,307.81 1,307.81 1,307.81 0.0M
2022-03-07 1,295.94 1,295.94 1,295.94 1,295.94 0.0M
2022-03-04 1,333.83 1,333.83 1,333.83 1,333.83 0.0M
2022-03-03 1,369.29 1,369.29 1,369.29 1,369.29 0.0M
2022-03-02 1,382.37 1,382.37 1,382.37 1,382.37 0.0M
2022-03-01 1,386.29 1,386.29 1,386.29 1,386.29 0.0M
2022-02-28 1,388.69 1,388.69 1,388.69 1,388.69 0.0M
2022-02-25 1,378.16 1,378.16 1,378.16 1,378.16 0.0M
2022-02-24 1,346.30 1,346.30 1,346.30 1,346.30 0.0M
2022-02-23 1,393.56 1,393.56 1,393.56 1,393.56 0.0M
2022-02-22 1,391.30 1,391.30 1,391.30 1,391.30 0.0M
2022-02-21 1,387.51 1,387.51 1,387.51 1,387.51 0.0M
2022-02-18 1,418.80 1,418.80 1,418.80 1,418.80 0.0M
2022-02-17 1,436.18 1,436.18 1,436.18 1,436.18 0.0M
2022-02-16 1,446.40 1,446.40 1,446.40 1,446.40 0.0M
2022-02-15 1,448.55 1,448.55 1,448.55 1,448.55 0.0M
2022-02-14 1,435.00 1,435.00 1,435.00 1,435.00 0.0M
2022-02-11 1,470.84 1,470.84 1,470.84 1,470.84 0.0M
2022-02-10 1,471.06 1,471.06 1,471.06 1,471.06 0.0M
2022-02-09 1,472.86 1,472.86 1,472.86 1,472.86 0.0M
2022-02-08 1,464.27 1,464.27 1,464.27 1,464.27 0.0M
2022-02-07 1,476.91 1,476.91 1,476.91 1,476.91 0.0M
2022-02-04 1,479.90 1,479.90 1,479.90 1,479.90 0.0M
2022-02-03 1,496.21 1,496.21 1,496.21 1,496.21 0.0M
2022-02-02 1,511.08 1,511.08 1,511.08 1,511.08 0.0M
2022-02-01 1,494.01 1,494.01 1,494.01 1,494.01 0.0M
2022-01-31 1,472.75 1,472.75 1,472.75 1,472.75 0.0M
2022-01-28 1,471.04 1,471.04 1,471.04 1,471.04 0.0M
2022-01-27 1,488.75 1,488.75 1,488.75 1,488.75 0.0M
2022-01-26 1,489.79 1,489.79 1,489.79 1,489.79 0.0M
2022-01-25 1,461.37 1,461.37 1,461.37 1,461.37 0.0M
2022-01-24 1,454.49 1,454.49 1,454.49 1,454.49 0.0M
2022-01-21 1,536.81 1,536.81 1,536.81 1,536.81 0.0M
2022-01-20 1,573.40 1,573.40 1,573.40 1,573.40 0.0M
2022-01-19 1,570.91 1,570.91 1,570.91 1,570.91 0.0M
2022-01-18 1,577.96 1,577.96 1,577.96 1,577.96 0.0M
2022-01-17 1,598.56 1,598.56 1,598.56 1,598.56 0.0M
2022-01-14 1,604.10 1,604.10 1,604.10 1,604.10 0.0M
2022-01-13 1,629.57 1,629.57 1,629.57 1,629.57 0.0M
2022-01-12 1,629.17 1,629.17 1,629.17 1,629.17 0.0M
2022-01-11 1,625.95 1,625.95 1,625.95 1,625.95 0.0M
2022-01-10 1,616.83 1,616.83 1,616.83 1,616.83 0.0M
2022-01-07 1,652.98 1,652.98 1,652.98 1,652.98 0.0M
2022-01-06 1,655.96 1,656.23 1,655.96 1,655.96 0.0M
2022-01-05 1,680.46 1,680.46 1,680.46 1,680.46 0.0M
2022-01-04 1,678.52 1,678.52 1,678.52 1,678.52 0.0M
2022-01-03 1,686.32 1,686.32 1,686.32 1,686.32 0.0M