Albemarle Corp.【1ALB】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-13.5	-9.23708518645	146.15	148	132.4	120	141.62184385	DE
4	-43.75	-24.8015873016	176.4	177.4	132.4	162	153.86065473	DE
12	-8.25	-5.85521646558	140.9	186.05	130	199	160.76834757	DE
26	23.99	22.0780415976	108.66	186.05	108.12	310	149.77171651	DE
52	77.98	142.637644046	54.67	186.05	49.535	275	118.34916399	DE
156	82.44	164.190400319	50.21	186.05	48.355	259	114.88622257	DE
260	82.44	164.190400319	50.21	186.05	48.355	259	114.88622257	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781020500	132.65	-4.85	-3.53	132.4	133.3	132.4	44
1780934100	137.5	-1.55	-1.11	137.6	138.19999	137.5	100
1780674900	139.05	-3.45	-2.42	139.05	141.6	138.55	184
1780588500	142.5	-2.8	-1.93	142.55	142.55	142.5	21
1780502100	145.3	1.35	0.94	146.25	146.25	145.3	130
1780415700	143.94999	-3.2	-2.17	146.15	148	143.94999	167
1780329300	147.15	-4.45	-2.94	151.8	151.8	147.15	96
1780070100	151.6	-1.65	-1.08	151.6	151.6	151.6	10
1779983700	153.25	2.15	1.42	154	154.8	152.55	137
1779897300	151.1	-2.35	-1.53	151.05	151.1	147.6	287
1779810900	153.44999	0.45	0.29	148.35	153.44999	148.35	111
1779724500	153	3.15	2.10	149.85	153	149.85	14
1779465300	149.85	3.35	2.29	148.8	149.85	147.1	270
1779378900	146.5	1.65	1.14	146.1	146.5	143.9	352
1779292500	144.85	0.7	0.49	146.8	148.15	144.85	83
1779206100	144.15	-8.6	-5.63	150.5	150.5	143.55	152
1779119700	152.75	-4.25	-2.71	153.69999	157	152.75	111
1778860500	157	-6	-3.68	160.1	160.44999	156.1	132
1778774100	163	-8.85	-5.15	170.35	170.35	161.5	266
1778687700	171.85	-3.9	-2.22	175.75	177.4	168.2	338
1778601300	175.75	-8.1	-4.41	176.4	177	175.75	277
1778514900	183.85	16.35	9.76	173.75	183.85	172.1	289
1778255700	167.5	-13.7	-7.56	169.5	171.8	167.5	147
1778169300	181.2	17.3	10.56	170.65	186.05	170.55	1067
1778082900	163.9	-4.75	-2.82	172.75	172.75	163.9	449
1777996500	168.65	4.65	2.84	165	168.65	165	94
1777910100	164	-1.15	-0.70	165.6	169.3	161.5	126
1777564500	165.15	1.95	1.19	164.15	165.15	164.15	53
1777478100	163.19999	-6.95	-4.08	162.05	165.35	159	143
1777391700	170.15	6.6	4.04	171.4	171.4	170.15	119
1777305300	163.55	2.5	1.55	163.55	163.55	163.55	33
1777046100	161.05	-3.25	-1.98	170.55	170.55	158.1	1692
1776959700	164.3	0.1	0.06	164.3	166	164.3	160
1776873300	164.19999	-1.85	-1.11	169.95	170.55	163.4	220
1776786900	166.05	-0.95	-0.57	165.65	166.05	164.6	220
1776700500	167	0.15	0.09	169.45	169.45	167	109
1776441300	166.85	-2.95	-1.74	178.8	180.15	165.44999	555
1776354900	169.8	9.75	6.09	160.35	169.8	160.35	112
1776268500	160.05	1.25	0.79	159.9	160.65	159.9	52
1776182100	158.8	-0.3	-0.19	157.85	159.85	157.85	240
1776095700	159.1	10	6.71	150.35	159.1	149.94999	288
1775836500	149.1	1.15	0.78	149.1	149.1	149.1	15
1775750100	147.94999	-3.2	-2.12	147.94999	147.94999	147.94999	0
1775663700	151.15	1.5	1.00	154.75	154.75	150.35	193
1775577300	149.65	-5.69	-3.66	149.65	149.65	149.65	0
1775145300	155.34	0.18	0.12	149.58	158.38	149.58	139
1775058900	155.16	-2.48	-1.57	155.86	155.86	154.46	74
1774972500	157.63999	-1.56	-0.98	152.52	159.19999	152.52	314
1774886100	159.19999	3.06	1.96	156.91999	159.26	156.91999	121
1774630500	156.13999	3.84	2.52	157.18	157.18	156.13999	13
1774544100	152.3	-5.3	-3.36	152.66	152.66	151.8	183
1774457700	157.6	5.26	3.45	154.84	157.6	154.47999	197
1774371300	152.34	7.96	5.51	147.06	152.34	143.74	81
1774284900	144.38	3.8	2.70	131.84	145.28	130	233
1774025700	140.58	2.46	1.78	143.52	143.52	140.58	217
1773939300	138.12	-7.88	-5.40	137.56	138.12	137.56	22
1773852900	146	2.3	1.60	145.26	146	145.26	41
1773766500	143.69999	0.44	0.31	140.9	143.69999	140.9	110
1773680100	143.26	3.92	2.81	141.34	143.26	141.34	81
1773420900	139.34	-3.14	-2.20	142.82	142.82	139.34	171
1773334500	142.47999	-9.84	-6.46	142.47999	142.47999	142.47999	0
1773212400	152.32	0	0.00	152.32	152.32	152.32	0
1773126000	152.32	0	0.00	152.32	152.32	152.32	0