Semco Technologies SAS (ALSEM)

ALSEM
🏛️ フランス →
26.45
最終更新: 2025-09-30
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
09:00 21.53 21.90 21.53 21.90 0.3K
09:02 21.51 21.51 21.51 21.51 0.0K
09:05 21.92 21.92 21.92 21.92 0.0K
09:09 21.53 21.86 21.53 21.86 0.1K
09:14 21.55 21.55 21.55 21.55 0.0K
09:15 21.80 21.80 21.80 21.80 0.0K
09:16 21.56 21.56 21.56 21.56 0.0K
09:17 21.80 21.80 21.80 21.80 0.0K
09:18 21.56 21.80 21.56 21.80 0.0K
09:21 21.80 21.80 21.80 21.80 0.1K
09:22 21.85 21.85 21.85 21.85 0.0K
09:24 21.85 21.85 21.85 21.85 0.0K
09:27 21.82 21.82 21.82 21.82 0.1K
09:33 21.60 21.60 21.60 21.60 0.0K
09:35 21.81 21.81 21.81 21.81 0.0K
09:39 21.61 21.61 21.61 21.61 0.0K
09:43 21.81 21.81 21.81 21.81 0.0K
09:44 21.56 21.56 21.56 21.56 0.0K
09:46 21.56 21.56 21.56 21.56 0.0K
09:51 21.61 21.61 21.61 21.61 0.0K
09:52 21.80 21.80 21.80 21.80 0.0K
09:54 21.80 21.80 21.79 21.80 0.1K
09:56 21.80 21.80 21.80 21.80 0.0K
09:58 21.61 21.61 21.61 21.61 0.0K
09:59 21.51 21.80 21.51 21.80 0.5K
10:02 21.52 21.52 21.52 21.52 0.0K
10:05 21.52 21.52 21.52 21.52 0.0K
10:06 21.50 21.52 21.50 21.52 0.2K
10:07 21.79 21.79 21.79 21.79 0.1K
10:08 21.60 21.60 21.60 21.60 0.0K
10:10 21.60 21.60 21.60 21.60 0.0K
10:13 21.50 21.50 21.50 21.50 0.2K
10:17 21.51 21.61 21.51 21.61 0.0K
10:18 21.50 21.50 21.50 21.50 0.0K
10:25 21.51 21.51 21.50 21.50 0.1K
10:35 21.51 21.51 21.50 21.50 0.0K
10:43 21.51 21.51 21.51 21.51 0.0K
10:45 21.51 21.51 21.51 21.51 0.0K
10:46 21.50 21.50 21.50 21.50 0.1K
10:47 21.75 21.75 21.74 21.74 0.1K
10:49 21.60 21.60 21.60 21.60 0.2K
10:50 21.50 21.50 21.50 21.50 0.0K
10:52 21.60 21.60 21.60 21.60 0.0K
10:55 21.50 21.50 21.50 21.50 0.0K
10:59 21.59 21.59 21.59 21.59 0.0K
11:02 21.60 21.60 21.60 21.60 0.0K
11:03 21.59 21.59 21.59 21.59 0.0K
11:04 21.50 21.50 21.47 21.47 0.8K
11:08 21.43 21.43 21.43 21.43 0.1K
11:09 21.50 21.50 21.50 21.50 0.1K
11:15 21.50 21.50 21.49 21.50 0.1K
11:16 21.49 21.49 21.49 21.49 0.1K
11:19 21.49 21.49 21.49 21.49 0.0K
11:20 21.49 21.49 21.49 21.49 0.0K
11:21 21.49 21.49 21.49 21.49 0.0K
11:22 21.47 21.49 21.47 21.49 0.0K
11:27 21.46 21.46 21.46 21.46 0.1K
11:28 21.40 21.40 21.40 21.40 0.0K
11:30 21.40 21.40 21.40 21.40 0.0K
11:31 21.46 21.46 21.40 21.40 0.0K
11:32 21.40 21.40 21.40 21.40 0.1K
11:33 21.30 21.30 21.30 21.30 0.1K
11:34 21.30 21.30 21.30 21.30 0.1K
11:35 21.30 21.30 21.30 21.30 0.0K
11:36 21.28 21.29 21.20 21.20 0.4K
11:38 21.20 21.21 21.05 21.21 0.6K
11:39 21.06 21.06 21.06 21.06 0.0K
11:40 21.20 21.21 21.20 21.21 0.3K
11:41 21.16 21.16 21.16 21.16 0.0K
11:42 21.11 21.11 21.11 21.11 0.0K
11:44 21.21 21.21 21.10 21.17 0.5K
11:45 21.24 21.24 21.24 21.24 0.0K
11:46 21.24 21.24 21.24 21.24 0.0K
11:48 21.16 21.16 21.16 21.16 0.0K
11:50 21.16 21.16 21.16 21.16 0.1K
11:53 21.16 21.16 21.16 21.16 0.0K
11:56 21.20 21.20 21.20 21.20 0.1K
11:57 21.18 21.18 21.18 21.18 0.0K
11:58 21.16 21.20 21.16 21.20 0.0K
12:03 21.15 21.15 21.15 21.15 0.0K
12:04 21.15 21.15 21.15 21.15 0.0K
12:08 21.14 21.15 21.14 21.15 0.1K
12:10 21.14 21.14 21.12 21.12 0.1K
12:11 21.15 21.15 21.15 21.15 0.0K
12:21 21.14 21.14 21.14 21.14 0.1K
12:22 21.14 21.14 21.14 21.14 0.0K
12:26 21.14 21.14 21.14 21.14 0.0K
12:27 21.16 21.16 21.16 21.16 0.1K
12:30 21.15 21.15 21.14 21.14 0.0K
12:31 21.10 21.10 21.10 21.10 0.0K
12:32 21.06 21.06 21.06 21.06 0.2K
12:35 21.16 21.16 21.16 21.16 0.1K
12:38 21.15 21.15 21.15 21.15 0.0K
12:43 21.15 21.15 21.15 21.15 0.0K
12:46 21.07 21.07 21.07 21.07 0.0K
12:47 21.06 21.06 21.06 21.06 0.5K
12:49 21.06 21.06 21.06 21.06 0.0K
12:51 21.06 21.06 21.06 21.06 0.1K
12:52 21.06 21.06 21.05 21.05 0.0K
12:53 21.05 21.05 21.05 21.05 0.0K
12:54 21.15 21.15 21.15 21.15 0.0K
12:55 21.15 21.15 21.10 21.10 0.0K
12:58 21.10 21.10 21.10 21.10 0.0K
13:01 21.15 21.15 21.15 21.15 0.0K
13:03 21.10 21.10 21.10 21.10 0.0K
13:07 21.10 21.10 21.10 21.10 0.2K
13:12 21.09 21.15 21.09 21.15 0.0K
13:13 21.09 21.09 20.96 20.96 2.1K
13:14 20.96 20.96 20.96 20.96 0.0K
13:15 20.96 20.96 20.96 20.96 0.0K
13:16 20.96 20.96 20.95 20.95 0.0K
13:18 20.95 20.95 20.95 20.95 0.1K
13:19 20.95 20.95 20.95 20.95 0.0K
13:20 20.80 20.80 20.80 20.80 1.9K
13:21 20.75 20.75 20.75 20.75 0.0K
13:22 20.75 20.75 20.70 20.71 0.1K
13:23 20.70 20.79 20.70 20.79 0.1K
13:24 20.79 20.79 20.79 20.79 0.0K
13:26 20.79 20.79 20.79 20.79 0.0K
13:27 20.79 20.80 20.71 20.71 0.1K
13:28 20.74 20.78 20.71 20.71 0.3K
13:29 20.72 20.72 20.72 20.72 0.0K
13:30 20.80 20.80 20.80 20.80 0.0K
13:31 20.80 20.80 20.80 20.80 0.1K
13:32 20.73 21.00 20.73 21.00 0.0K
13:34 21.00 21.00 21.00 21.00 0.0K
13:37 20.90 20.90 20.90 20.90 0.1K
13:38 20.80 20.80 20.80 20.80 0.1K
13:39 20.85 21.00 20.85 21.00 0.2K
13:40 20.86 20.86 20.86 20.86 0.0K
13:44 20.90 20.90 20.88 20.88 0.1K
13:46 20.73 20.73 20.73 20.73 0.3K
13:47 20.73 20.73 20.73 20.73 0.0K
13:48 20.70 20.94 20.70 20.94 0.7K
13:50 20.93 20.93 20.93 20.93 0.0K
13:54 20.92 20.92 20.92 20.92 0.0K
13:55 20.90 20.90 20.90 20.90 0.0K
13:57 20.93 20.93 20.80 20.80 0.1K
13:58 20.80 20.80 20.72 20.72 0.0K
13:59 20.70 20.70 20.70 20.70 0.5K
14:00 20.72 20.72 20.72 20.72 0.0K
14:01 20.75 20.75 20.64 20.64 0.3K
14:02 20.60 20.60 20.60 20.60 0.8K
14:04 20.61 20.61 20.61 20.61 0.0K
14:08 20.63 20.63 20.63 20.63 0.0K
14:10 20.75 20.75 20.62 20.62 0.0K
14:11 20.63 20.75 20.60 20.60 0.6K
14:12 20.75 20.75 20.61 20.61 0.0K
14:14 20.61 20.61 20.60 20.60 0.0K
14:15 20.61 20.61 20.60 20.60 0.1K
14:16 20.65 20.65 20.63 20.63 0.1K
14:17 20.67 20.67 20.67 20.67 0.1K
14:19 20.75 20.75 20.75 20.75 0.0K
14:20 20.75 20.81 20.75 20.81 0.0K
14:24 20.91 20.91 20.91 20.91 0.0K
14:25 20.91 20.92 20.91 20.92 0.1K
14:27 20.93 20.93 20.93 20.93 0.0K
14:31 20.92 20.93 20.92 20.93 0.0K
14:32 20.93 20.93 20.93 20.93 0.2K
14:33 20.83 20.83 20.83 20.83 0.0K
14:34 21.00 21.00 20.81 20.81 0.1K
14:35 21.00 21.00 21.00 21.00 0.0K
14:36 20.99 21.20 20.99 21.20 0.2K
14:39 21.18 21.18 21.18 21.18 0.0K
14:41 21.18 21.18 21.18 21.18 0.0K
14:42 21.18 21.18 21.18 21.18 0.0K
14:45 21.18 21.18 21.18 21.18 0.0K
14:46 21.20 21.20 21.20 21.20 0.1K
14:48 20.90 20.90 20.90 20.90 0.0K
14:58 20.91 20.91 20.91 20.91 0.0K
15:05 20.89 20.89 20.89 20.89 0.5K
15:06 20.90 20.90 20.90 20.90 0.0K
15:07 20.90 20.90 20.90 20.90 0.0K
15:14 20.92 20.92 20.92 20.92 0.0K
15:16 20.81 20.81 20.81 20.81 0.1K
15:17 20.81 20.81 20.81 20.81 0.0K
15:18 20.81 20.81 20.81 20.81 0.0K
15:22 20.82 20.82 20.82 20.82 0.0K
15:23 20.82 20.82 20.82 20.82 0.0K
15:24 20.80 20.81 20.80 20.80 0.4K
15:33 20.99 20.99 20.99 20.99 0.1K
15:35 20.99 21.00 20.99 21.00 0.2K
15:37 21.00 21.00 21.00 21.00 0.0K
15:38 21.00 21.00 21.00 21.00 0.0K
15:39 21.00 21.00 21.00 21.00 0.0K
15:42 20.89 20.89 20.89 20.89 0.0K
15:48 20.89 20.89 20.89 20.89 0.0K
15:49 20.89 20.89 20.89 20.89 0.0K
15:50 20.89 20.89 20.89 20.89 0.1K
15:51 20.90 20.90 20.90 20.90 0.0K
15:55 20.90 20.90 20.90 20.90 0.0K
15:56 20.94 20.94 20.94 20.94 0.1K
15:57 20.90 20.90 20.90 20.90 0.0K
16:05 20.90 20.90 20.90 20.90 0.0K
16:07 20.83 20.83 20.83 20.83 0.0K
16:22 20.84 20.84 20.82 20.82 0.0K
16:25 20.83 20.83 20.83 20.83 0.0K
16:26 20.83 20.83 20.83 20.83 0.4K
16:27 20.81 20.81 20.81 20.81 0.0K
16:30 20.90 20.90 20.90 20.90 0.1K
16:36 20.82 20.82 20.82 20.82 0.0K
16:39 20.98 20.98 20.98 20.98 0.0K
16:46 20.98 20.98 20.98 20.98 0.0K
16:49 20.98 20.98 20.98 20.98 0.1K
16:51 20.98 20.98 20.98 20.98 0.0K
16:56 20.98 21.00 20.98 21.00 0.3K
16:58 21.00 21.00 21.00 21.00 0.0K
16:59 21.00 21.29 20.95 21.29 2.1K
17:00 21.50 21.50 21.50 21.50 0.3K
17:02 20.80 20.80 20.80 20.80 0.5K
17:06 21.31 21.31 21.00 21.00 0.0K
17:07 21.05 21.05 20.93 20.93 0.1K
17:09 20.81 20.81 20.81 20.81 0.1K
17:11 21.00 21.00 21.00 21.00 0.0K
17:13 21.00 21.00 21.00 21.00 0.2K
17:15 21.25 21.25 21.01 21.01 0.0K
17:16 21.01 21.01 21.01 21.01 0.1K
17:17 21.00 21.40 21.00 21.40 0.2K
17:18 21.01 21.01 21.01 21.01 0.0K
17:22 21.06 21.06 21.06 21.06 0.1K
17:26 21.06 21.06 21.06 21.06 0.0K
17:35 21.50 21.50 21.50 21.50 0.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし