Albemarle Corp.【AMC】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	13.55	10.4552469136	129.6	150.5	126.45	4039	138.06272783	DE
4	-7.04999	-4.69373533247	150.19999	154.69999	126.45	3340	141.59912661	DE
12	0.15	0.104895104895	143	187.05	126.45	3675	156.45081597	DE
26	30.15	26.6814159292	113	187.05	111.02	5626	147.38435768	DE
52	90.79	173.395721925	52.36	187.05	48.58	7418	102.25391123	DE
156	-67.55	-32.0598006645	210.7	224	44.77	5171	99.16743739	DE
260	6.5	4.75667764362	136.65	324.35	44.77	3387	109.36099459	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
1781641500	143.6	-2.85	-1.95	145.4	146.19999	142.75	1758
1781555100	146.44999	-1	-0.68	148.44999	150.4	142.94999	3558
1781295900	147.44999	10.2	7.43	139	150.5	137.5	5131
1781209500	137.25	9.1	7.10	130	138	129	2731
1781123100	128.15	-2.75	-2.10	130	131.3	126.45	4709
1781036700	130.9	1.4	1.08	129.6	135.15	128.05	4064
1780950300	129.5	-6.05	-4.46	133.1	139.3	129.25	7603
1780691100	135.55	-6.1	-4.31	141.19999	142.05	134.9	5605
1780604700	141.65	-3.85	-2.65	144.69999	144.69999	140.85	2825
1780518300	145.5	-3.4	-2.28	146	148.19999	144.65	1954
1780431900	148.9	1.3	0.88	146.6	149.15	141.6	4896
1780345500	147.6	-3.65	-2.41	151.4	152.6	146.1	2593
1780086300	151.25	0.1	0.07	151.6	152.4	149.5	1156
1779999900	151.15	-1.85	-1.21	151.75	154.6	150.8	1079
1779913500	153	2.9	1.93	150.6	154.69999	148.6	3143
1779827100	150.1	5.55	3.84	146.19999	154.05	146.19999	2530
1779740700	144.55	-3.45	-2.33	148.15	153.44999	144.55	1539
1779481500	148	1.55	1.06	148.75	150.94999	146.5	1909
1779395100	146.44999	0	0.00	145.9	147.55	144.44999	2520
1779308700	146.44999	1	0.69	145.1	149.4	144.3	2544
1779222300	145.44999	-5.3	-3.52	150.19999	152.6	143.4	4702
1779135900	150.75	-3.65	-2.36	154.9	157.8	149.5	4932
1778876700	154.4	-9	-5.51	163.8	163.8	154.4	10776
1778790300	163.4	-8.7	-5.06	171.05	172.85	161.35	5804
1778703900	172.1	-4.9	-2.77	175.15	178	168.1	2900
1778617500	177	-2.6	-1.45	179.4	179.4	172.35	2735
1778531100	179.6	6.25	3.61	174.05	185	172.1	5939
1778271900	173.35	3.45	2.03	170.15	177.25	165.69999	4786
1778185500	169.9	5.5	3.35	170.19999	187.05	168.8	9336
1778099100	164.4	-2.1	-1.26	168.94999	172.25	164	6015
1778012700	166.5	4.3	2.65	164.19999	168.15	163.3	1416
1777926300	162.19999	-5.45	-3.25	165.8	167.1	161	1462
1777580700	167.65	4.25	2.60	162.8	168.3	162.55	3423
1777494300	163.4	3.4	2.13	162.94999	166.3	160.55	1006
1777407900	160	-10.4	-6.10	170.6	171.8	158.44999	2794
1777321500	170.4	11.4	7.17	161.8	170.4	157.25	3095
1777062300	159	-4.95	-3.02	167.69999	170.94999	158.19999	2977
1776975900	163.94999	-1.75	-1.06	164.9	167	161.05	1917
1776889500	165.69999	-2.65	-1.57	170.35	171.25	162	5306
1776803100	168.35	3.35	2.03	167.5	169.94999	164.5	1887
1776716700	165	-4.6	-2.71	168.1	169.5	164.6	5136
1776457500	169.6	-12.5	-6.86	180.95	180.95	165.3	6392
1776371100	182.1	25.75	16.47	159.5	182.2	158.15	10968
1776284700	156.35	-4.1	-2.56	160.55	160.94999	156.25	1711
1776198300	160.44999	4.6	2.95	157.1	161.5	156.19999	1787
1776111900	155.85	8.2	5.55	147.94999	161.5	147.94999	5318
1775852700	147.65	0.55	0.37	146.8	152.4	146.19999	1581
1775766300	147.1	-4.9	-3.22	151.4	153.94999	146.35	1228
1775679900	152	2.4	1.60	152.6	155.94999	149.75	1905
1775593500	149.6	-4.9	-3.17	149.55	151.94999	148.05	1920
1775161500	154.5	0.76	0.49	152.02	158	149	1781
1775075100	153.74	-1.14	-0.74	154.78	159.16	152.5	2565
1774988700	154.88	0.64	0.41	151.02	159	151.02	3208
1774902300	154.24	1.18	0.77	155.4	161.32	153.28	4090
1774646700	153.06	1.68	1.11	156.97998	158.47998	150.8	4592
1774560300	151.38	-5.38	-3.43	154.02	156.26	150.47998	3036
1774473900	156.76	4.22	2.77	154.97998	158.97998	154.22	2527
1774387500	152.54	9	6.27	143	152.54	142.52	4439
1774301100	143.54	7.04	5.16	132.5	147.16	129.02	8084
1774041900	136.5	-4.1	-2.92	142.19999	143.44	134.26	2536
1773955500	140.6	-2.7	-1.88	141.5	142.04	135.06	3706
1773869100	143.3	-0.42	-0.29	143.97998	146.62	140.19999	4061
1773782700	143.72	1.9	1.34	140.28	144.54	138.69999	1032