株探米国株

PR
AANYSE

アルコア 日足四本値・時系列データ

60.51$
-2.64$
-4.18%
NY 12日 16:00
日本 13日 06:00
60.29$
-0.22$
-0.35%
NY 12日 19:59
日本 13日 09:59
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
66.95 (26/01/14)
21.53 (25/04/09)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/12 63.48 63.74 58.95 60.51 -2.64 -4.18% 8,451,433株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/11 63.47 64.78 61.46 63.15 +1.39 +2.25% 7,493,956株
26/02/10 61.98 63.34 60.74 61.76 -0.60 -0.96% 6,640,570株
26/02/09 59.35 62.87 58.67 62.36 +3.20 +5.41% 6,878,792株
26/02/06 58.02 60.04 57.82 59.16 +2.78 +4.93% 5,781,168株
26/02/05 56.71 57.49 55.30 56.38 -1.78 -3.06% 7,568,151株
26/02/04 61.80 62.06 56.97 58.16 -3.19 -5.20% 10,794,314株
26/02/03 60.23 61.37 59.35 61.35 +3.14 +5.39% 8,386,002株
26/02/02 56.80 58.60 56.31 58.21 +1.40 +2.46% 9,852,338株
26/01/30 58.35 59.89 55.93 56.81 -3.83 -6.32% 9,187,567株
26/01/29 63.05 63.54 59.11 60.64 +0.63 +1.05% 8,028,893株
26/01/28 60.83 61.07 58.81 60.01 +0.35 +0.59% 5,663,858株
26/01/27 57.76 60.98 57.51 59.66 +1.11 +1.90% 7,189,691株
26/01/26 63.71 63.71 58.32 58.55 -3.66 -5.88% 10,177,738株
26/01/23 60.79 62.54 57.51 62.21 -0.93 -1.47% 11,525,867株
26/01/22 64.50 65.00 62.39 63.14 -0.73 -1.14% 8,993,442株
26/01/21 63.52 64.71 63.05 63.87 +1.75 +2.82% 6,502,840株
26/01/20 59.73 62.30 59.59 62.12 +2.05 +3.41% 8,466,770株
26/01/16 62.79 63.35 59.95 60.07 -3.74 -5.86% 12,282,479株
26/01/15 64.46 64.73 63.66 63.81 -0.76 -1.18% 11,655,485株
26/01/14 65.72 66.95 64.44 64.57 -0.80 -1.22% 10,871,577株
26/01/13 64.78 66.24 64.40 65.37 -0.30 -0.46% 6,903,886株
26/01/12 64.16 66.05 63.52 65.67 +2.00 +3.14% 8,723,024株
26/01/09 61.16 63.79 60.65 63.67 +2.58 +4.22% 7,025,331株
26/01/08 59.56 61.42 58.47 61.09 -1.65 -2.63% 12,068,641株
26/01/07 61.65 63.27 61.01 62.74 -0.82 -1.29% 10,645,898株
26/01/06 61.73 65.01 61.73 63.56 +2.12 +3.45% 12,385,982株
26/01/05 58.07 61.76 57.50 61.44 +4.90 +8.67% 9,786,092株
26/01/02 54.12 56.61 54.01 56.54 +3.40 +6.40% 5,897,475株
25/12/31 54.39 54.58 52.64 53.14 -1.24 -2.28% 5,678,937株
25/12/30 54.73 54.82 53.78 54.38 +0.61 +1.13% 3,457,272株