Albemarle Corporation【ALB-A】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	2.89	4.37282493569	66.09	68.15	59.7	265334	60.27376276	DR
4	-5.65	-7.57068203135	74.63	74.63	59.7	132661	64.10155658	DR
12	3.85	5.91125441425	65.13	86.93	59.7	187162	72.6168471	DR
26	12.32	21.743734557	56.66	86.93	54.83	270975	67.88915121	DR
52	36.73	113.891472868	32.25	86.93	29.18	411327	49.24268529	DR
156	11.08	19.1364421416	57.9	86.93	27.07	372392	46.02599106	DR
260	11.08	19.1364421416	57.9	86.93	27.07	372392	46.02599106	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781304000	68.98	5.12	8.02	64.93	69.27	64.93	51923
1781217600	63.86	4.16	6.97	60.1	63.87	60.1	59151
1781131200	59.7	-1.83	-2.97	60.89	60.89	59.7	914305
1781044800	61.53	1.07	1.77	62.41	62.41	60.07	196346
1780958400	60.46	-2.24	-3.57	62.97	62.97	60.32	140533
1780699200	62.7	-3.58	-5.40	66.09	66.09	62.6	16336
1780612800	66.28	-1.08	-1.60	67.46	67.46	65.2101	71741
1780526400	67.36	-1.22	-1.78	67.85	68.33	67	35643
1780440000	68.58	0.28	0.41	69	69	66.025	106488
1780353600	68.3	-0.89	-1.29	69.91	69.91	67.775	40653
1780094400	69.19	-1	-1.42	69.88	70.29	69.19	53360
1780008000	70.19	-0.43	-0.61	70.3	70.58	69.9201	48750
1779921600	70.62	1.4	2.02	69.1	71.4	68.98	16465
1779835200	69.22	0.8	1.17	69.65	70.66	69.08	5336
1779489600	68.42	0.52	0.77	68.6	68.82	67.86	38212
1779403200	67.9	0.28	0.41	67.22	68.18	66.78	9967
1779316800	67.625	0.05	0.07	67.78	67.78	66.89	535850
1779230400	67.58	-2.3	-3.29	68.45	68.8	66.48	91737
1779144000	69.88	-1.79	-2.50	71.72	71.9	69.23	6717
1778884800	71.67	-4.83	-6.31	74.63	74.63	71.31	132976
1778798400	76.5	-3.61	-4.51	79.22	80	75.25	278224
1778712000	80.11	-1.66	-2.03	81.02	82	78.445	233366
1778625600	81.77	-1.62	-1.94	81.88	82.35	80.63	149405
1778539200	83.39	2.3	2.84	82.26	85.67	82.26	130055
1778280000	81.09	1.75	2.21	80.02	83.13	77.67	80422
1778193600	79.34	2.28	2.96	83.68	86.93	79.04	80665
1778107200	77.06	-0.51	-0.66	79.28	79.91	77.06	16263
1778020800	77.57	1.26	1.65	77.07	78.4	77.07	161448
1777934400	76.31	-1.17	-1.51	76.87	78.73	74.99	281596
1777675200	77.48	-0.46	-0.59	77.97	77.97	76	18647
1777588800	77.94	1.74	2.28	77.35	78.6	76.8	98380
1777502400	76.2	1.27	1.69	76.12	77.29	75.44	11876
1777416000	74.93	-4.59	-5.77	78.11	78.11	74.415	114786
1777329600	79.52	4.14	5.49	75.48	79.52	75.03	60565
1777070400	75.38	-1.82	-2.36	77.17	77.17	74.19	190791
1776984000	77.2	0.1	0.13	75.8	77.47	75.53	36366
1776897600	77.1	-1.74	-2.21	80.15	80.16	75.58	74414
1776811200	78.84	1.25	1.61	78.22	79.06	77.57	38079
1776724800	77.59	-1.27	-1.61	78.64	79.32	77.32	205710
1776465600	78.86	-6.12	-7.20	82.05	82.05	77.92	479552
1776379200	84.98	10.94	14.78	75.66	85.28	75.44	1025753
1776292800	74.04	-1.64	-2.17	75.45	75.47	72.62	27790
1776206400	75.68	1.48	1.99	75.42	75.83	73.97	28871
1776120000	74.2	4.22	6.03	70.04	75.3395	70.04	136683
1775860800	69.98	0.68	0.98	69.34	71.41	69.34	11023
1775774400	69.3	-1.93	-2.71	71	73.725	69.14	30029
1775688000	71.23	1.43	2.05	71.65	71.83	70.18	178435
1775601600	69.8	0.63	0.91	68.51	70.07	68.51	16188
1775515200	69.17	-2.33	-3.26	71.4	71.94	68.79	14660
1775169600	71.5	0.07	0.10	69.07	73.33	69.07	13195
1775083200	71.43	-0.42	-0.58	72.04	73.49	70.92	228704
1774996800	71.85	1.33	1.89	71.41	73.34	70.5	2108916
1774910400	70.52	-1.3	-1.81	72.56	74.19	70.52	103266
1774651200	71.82	1.79	2.56	70.22	73.11	70.22	98805
1774564800	70.03	-2.74	-3.77	70.67	72.72	69.995	30073
1774478400	72.77	1.76	2.48	71.05	73.785	71.05	565980
1774392000	71.01	3.58	5.31	66.629999	71.1	66.629999	270497
1774305600	67.43	3.71	5.82	65.11	68.64	65.11	662191
1774046400	63.72	-2.45	-3.70	65.129999	66.16	61.1301	43836
1773960000	66.17	-0.83	-1.24	64.489999	66.269999	63.42	775088
1773873600	67	-0.27	-0.40	66.069999	68.32	65.769999	226854
1773787200	67.27	1.36	2.06	66.62	67.27	65.94	177693
1773700800	65.91	1.68	2.62	64.97	66.8	64.97	131970
1773441600	64.23	-1.89	-2.86	67.57	67.57	63.6	1656572