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	-3.79	-6.42699677802	58.97	58.97	52.83	634053	55.70603741	DR
4	-12.28	-18.2033797806	67.46	70.59	52.83	275291	58.30162664	DR
12	-15.82	-22.2816901408	71	86.93	52.83	178508	67.6661122	DR
26	-4.81	-8.0180030005	59.99	86.93	52.83	263207	68.30874322	DR
52	22.17	67.1614662224	33.01	86.93	32.95	390099	51.39535865	DR
156	-2.72	-4.69775474957	57.9	86.93	27.07	373883	46.26815245	DR
260	-2.72	-4.69775474957	57.9	86.93	27.07	373883	46.26815245	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	55.18	-1.07	-1.90	56	56.66	54.76	232678
1782945600	56.25	0.9	1.63	55.63	56.79	55.04	105235
1782859200	55.35	0.63	1.15	54.88	56.45	54.845	863929
1782772800	54.72	-0.09	-0.16	54.7	55.09	52.83	561607
1782513600	54.81	-2.82	-4.89	56.99	56.99	54.44	833408
1782427200	57.63	-2.3	-3.84	58.97	58.97	56.52	806085
1782340800	59.93	-0.72	-1.19	60.65	60.6915	59.4	14923
1782254400	60.65	-2.33	-3.70	61.82	61.82	60.49	14421
1782168000	62.98	-1.83	-2.82	63.69	64.069999	62.06	77934
1781822400	64.805	-1.93	-2.90	66.239999	66.36	62.73	58889
1781736000	66.739999	0.31	0.47	66.25	68.23	66.25	65457
1781649600	66.425	-1.28	-1.88	67.51	67.975	66.035	335683
1781563200	67.7	-1.28	-1.86	70.59	70.59	66.599999	42616
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