NamR SA (ALNMR)

ALNMR
🏛️ フランス →
0.23
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 7.69 7.77 7.51 7.51 0.0M
2021-12-30 7.42 7.69 7.32 7.69 0.0M
2021-12-29 7.31 7.42 7.31 7.40 0.0M
2021-12-28 7.21 7.69 7.21 7.44 0.0M
2021-12-27 7.28 7.39 7.28 7.28 0.0M
2021-12-24 7.45 7.54 7.28 7.34 0.0M
2021-12-23 7.50 7.55 7.45 7.45 0.0M
2021-12-22 7.83 7.83 7.50 7.50 0.0M
2021-12-21 7.82 7.83 7.50 7.59 0.0M
2021-12-20 7.76 7.81 7.67 7.67 0.0M
2021-12-17 8.06 8.06 7.88 7.88 0.0M
2021-12-16 8.07 8.07 7.88 7.97 0.0M
2021-12-15 8.15 8.15 7.88 7.88 0.0M
2021-12-14 7.97 8.15 7.93 8.15 0.0M
2021-12-13 8.13 8.13 7.97 7.97 0.0M
2021-12-10 8.15 8.24 8.07 8.07 0.0M
2021-12-09 8.07 8.15 7.98 8.15 0.0M
2021-12-08 8.16 8.22 7.93 8.21 0.0M
2021-12-07 7.98 8.08 7.88 8.08 0.0M
2021-12-06 8.16 8.16 7.77 7.98 0.0M
2021-12-03 8.08 8.15 7.70 8.10 0.0M
2021-12-02 8.30 8.30 8.07 8.07 0.0M
2021-12-01 7.97 8.25 7.97 8.25 0.0M
2021-11-30 7.88 7.93 7.78 7.92 0.0M
2021-11-29 7.69 8.06 7.13 7.72 0.0M
2021-11-26 8.35 8.35 7.80 8.30 0.0M
2021-11-25 8.63 8.63 8.53 8.61 0.0M
2021-11-24 8.59 8.71 8.59 8.59 0.0M
2021-11-23 8.80 8.80 8.54 8.59 0.0M
2021-11-22 8.88 8.90 8.54 8.81 0.0M
2021-11-19 9.02 9.02 8.92 8.97 0.0M
2021-11-18 9.06 9.06 8.97 9.02 0.0M
2021-11-17 9.06 9.06 8.94 9.06 0.0M
2021-11-16 9.11 9.11 9.01 9.07 0.0M
2021-11-15 9.06 9.11 9.03 9.11 0.0M
2021-11-12 9.18 9.21 9.03 9.20 0.0M
2021-11-11 9.25 9.25 9.06 9.20 0.0M
2021-11-10 9.06 9.20 9.02 9.17 0.0M
2021-11-09 9.02 9.06 9.02 9.06 0.0M
2021-11-08 9.04 9.18 9.02 9.06 0.0M
2021-11-05 9.28 9.34 9.04 9.04 0.0M
2021-11-04 9.35 9.46 9.25 9.30 0.0M
2021-11-03 9.17 9.38 9.17 9.25 0.0M
2021-11-02 9.30 9.72 9.03 9.35 0.0M
2021-11-01 9.30 9.47 9.22 9.47 0.0M
2021-10-29 9.59 9.59 9.24 9.30 0.0M
2021-10-28 9.21 9.60 8.93 9.57 0.0M
2021-10-27 8.92 9.30 8.92 9.21 0.0M
2021-10-26 9.22 9.22 8.76 8.93 0.0M
2021-10-25 8.77 9.25 8.75 9.22 0.0M
2021-10-22 8.71 8.99 8.68 8.98 0.0M
2021-10-21 9.34 9.34 8.66 8.83 0.0M
2021-10-20 9.49 9.49 8.98 9.37 0.0M
2021-10-19 9.51 9.66 9.51 9.51 0.0M
2021-10-18 9.60 9.74 9.57 9.59 0.0M
2021-10-15 9.62 9.72 9.60 9.66 0.0M
2021-10-14 9.66 9.68 9.62 9.68 0.0M
2021-10-13 9.76 9.76 9.64 9.76 0.0M
2021-10-12 9.78 9.78 9.60 9.76 0.0M
2021-10-11 9.81 9.95 9.81 9.85 0.0M
2021-10-08 9.95 10.15 9.91 9.93 0.0M
2021-10-07 10.04 10.25 10.02 10.15 0.0M
2021-10-06 10.15 10.25 9.96 10.06 0.0M
2021-10-05 10.10 10.15 9.96 10.15 0.0M
2021-10-04 9.96 10.25 9.96 10.14 0.0M
2021-10-01 10.31 10.31 9.79 10.25 0.0M
2021-09-30 9.79 9.89 9.79 9.89 0.0M
2021-09-29 9.95 10.14 9.79 9.87 0.0M
2021-09-28 9.89 10.14 9.87 9.96 0.0M
2021-09-27 9.95 10.14 9.89 9.91 0.0M
2021-09-24 10.23 10.23 9.91 9.96 0.0M
2021-09-23 10.21 10.34 10.21 10.21 0.0M
2021-09-22 10.23 10.36 10.21 10.36 0.0M
2021-09-21 10.21 10.42 10.17 10.38 0.0M
2021-09-20 10.44 10.44 10.17 10.21 0.0M
2021-09-17 10.52 10.55 10.42 10.44 0.0M
2021-09-16 10.46 10.61 10.44 10.44 0.0M
2021-09-15 10.46 10.63 10.46 10.48 0.0M
2021-09-14 10.48 10.63 10.46 10.52 0.0M
2021-09-13 10.46 10.69 10.46 10.50 0.0M
2021-09-10 10.74 10.74 10.53 10.69 0.0M
2021-09-09 10.72 10.74 10.55 10.74 0.0M
2021-09-08 10.72 10.82 10.55 10.74 0.0M
2021-09-07 10.72 10.72 10.59 10.72 0.0M
2021-09-06 10.72 10.74 10.53 10.57 0.0M
2021-09-03 10.74 10.88 10.74 10.74 0.0M
2021-09-02 10.82 10.91 10.63 10.72 0.0M
2021-09-01 10.86 10.86 10.59 10.86 0.0M
2021-08-31 10.72 10.88 10.53 10.88 0.0M
2021-08-30 10.59 10.91 10.59 10.91 0.0M
2021-08-27 10.46 10.80 10.46 10.59 0.0M
2021-08-26 10.63 10.82 10.48 10.50 0.0M
2021-08-25 10.72 10.84 10.40 10.65 0.0M
2021-08-24 10.84 10.84 9.96 10.72 0.0M
2021-08-23 10.89 10.89 10.74 10.74 0.0M
2021-08-20 10.84 10.93 10.74 10.89 0.0M
2021-08-19 10.93 11.01 10.82 10.82 0.0M
2021-08-18 10.91 11.05 10.91 11.03 0.0M
2021-08-17 11.01 11.01 10.95 10.95 0.0M
2021-08-16 10.95 11.10 10.95 11.01 0.0M
2021-08-13 11.05 11.14 10.97 11.12 0.0M
2021-08-12 10.93 11.08 10.91 11.07 0.0M
2021-08-11 11.01 11.01 10.95 11.01 0.0M
2021-08-10 11.03 11.03 10.93 10.99 0.0M
2021-08-09 11.05 11.07 10.93 10.93 0.0M
2021-08-06 11.01 11.05 10.84 11.05 0.0M
2021-08-05 10.82 11.10 10.82 10.93 0.0M
2021-08-04 10.82 11.18 10.82 11.18 0.0M
2021-08-03 11.20 11.35 10.82 10.82 0.0M
2021-08-02 11.12 11.22 10.72 11.20 0.0M
2021-07-30 11.29 11.29 10.88 11.27 0.0M
2021-07-29 10.74 11.35 10.74 10.95 0.0M
2021-07-28 10.91 10.91 10.72 10.74 0.0M
2021-07-27 11.18 11.18 10.76 10.97 0.0M
2021-07-26 11.27 11.29 10.82 11.10 0.0M
2021-07-23 10.91 11.18 10.89 10.91 0.0M
2021-07-22 10.53 11.18 10.53 11.07 0.0M
2021-07-21 10.69 11.10 10.44 11.03 0.0M
2021-07-20 10.82 11.10 10.63 10.71 0.0M
2021-07-19 11.08 11.08 10.63 10.65 0.0M
2021-07-16 11.39 11.39 10.67 11.18 0.0M
2021-07-15 11.65 11.65 10.74 11.20 0.0M
2021-07-14 11.60 11.73 11.50 11.60 0.0M
2021-07-13 11.43 11.73 11.39 11.58 0.0M
2021-07-12 11.48 11.58 11.39 11.39 0.0M
2021-07-09 11.26 11.33 11.08 11.20 0.0M
2021-07-08 11.56 11.62 11.16 11.20 0.0M
2021-07-07 11.52 11.75 11.20 11.54 0.0M
2021-07-06 10.12 12.13 9.96 11.39 0.0M
2021-07-05 10.15 10.15 9.87 10.10 0.0M
2021-07-02 10.10 10.10 9.70 9.87 0.0M
2021-07-01 10.10 10.15 9.85 9.89 0.0M
2021-06-30 10.15 10.15 9.89 10.10 0.0M
2021-06-29 10.06 10.21 9.85 9.98 0.0M
2021-06-28 10.25 10.33 9.51 10.14 0.0M
2021-06-25 10.44 10.44 9.96 9.98 0.0M
2021-06-24 10.61 10.69 10.29 10.38 0.0M
2021-06-23 10.91 10.91 10.25 10.44 0.0M
2021-06-22 11.12 11.39 10.63 11.01 0.0M
2021-06-21 12.34 12.34 11.10 11.10 0.0M
2021-06-18 11.14 12.24 10.91 11.58 0.0M
2021-06-17 10.42 11.16 10.19 10.67 0.0M
2021-06-16 11.10 11.20 10.25 10.27 0.0M
2021-06-15 11.84 11.84 10.72 11.03 0.1M