
Albemarle Corp (A1LB34)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.11 | -7.65517241379 | 14.5 | 14.5 | 13.39 | 129 | 14.00626357 | DR |
4 | -0.03 | -0.223546944858 | 13.42 | 14.9 | 13.15 | 1849 | 14.48957897 | DR |
12 | -5.47 | -29.0031813362 | 18.86 | 19.36 | 12.46 | 1341 | 14.83546369 | DR |
26 | -12.51 | -48.3011583012 | 25.9 | 29.22 | 12.46 | 1606 | 19.51198293 | DR |
52 | -13.83 | -50.8082292432 | 27.22 | 29.22 | 12.46 | 1868 | 21.03446396 | DR |
156 | -34.86600013 | -72.2521552472 | 48.25600013 | 73.4240002 | 12.46 | 1949 | 30.74993451 | DR |
260 | -5.62120005 | -29.5678338833 | 19.01120005 | 73.4240002 | 12.46 | 1618 | 30.08641607 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1747863000 | 13.39 | -0.61 | -4.36 | 14.14 | 14.14 | 13.39 | 332 |
1747776540 | 14 | 0.08 | 0.57 | 13.92 | 14.15 | 13.92 | 32 |
1747690200 | 13.92 | -0.29 | -2.04 | 14.21 | 14.21 | 13.71 | 137 |
1747431000 | 14.21 | 0.31 | 2.23 | 13.9 | 14.21 | 13.9 | 20 |
1747344540 | 13.9 | -0.24 | -1.70 | 13.98 | 13.98 | 13.87 | 221 |
1747258200 | 14.14 | -0.36 | -2.48 | 14.5 | 14.5 | 14.12 | 235 |
1747171740 | 14.5 | -0.13 | -0.89 | 14.64 | 14.64 | 14.4 | 174 |
1747085400 | 14.63 | 1.07 | 7.89 | 13.98 | 14.9 | 13.98 | 27376 |
1746826200 | 13.56 | -0.14 | -1.02 | 13.7 | 13.7 | 13.54 | 112 |
1746739800 | 13.7 | 0.28 | 2.09 | 13.42 | 13.79 | 13.42 | 171 |
1746653340 | 13.42 | -0.27 | -1.97 | 13.69 | 13.69 | 13.42 | 252 |
1746567000 | 13.69 | -0.1 | -0.73 | 13.79 | 13.79 | 13.69 | 36 |
1746480600 | 13.79 | -0.54 | -3.77 | 14.04 | 14.04 | 13.65 | 232 |
1746221400 | 14.33 | 0.36 | 2.58 | 14.06 | 14.55 | 14 | 3272 |
1746048600 | 13.97 | 0.07 | 0.50 | 14.04 | 14.04 | 13.3 | 1207 |
1745962200 | 13.9 | 0.04 | 0.29 | 14 | 14 | 13.9 | 428 |
1745875800 | 13.86 | 0.34 | 2.51 | 13.97 | 14.05 | 13.77 | 212 |
1745616600 | 13.52 | 0.09 | 0.67 | 13.51 | 13.52 | 13.51 | 5 |
1745530200 | 13.43 | 0.23 | 1.74 | 13.32 | 13.43 | 13.32 | 12 |
1745443740 | 13.2 | 0.19 | 1.46 | 13.42 | 14.04 | 13.15 | 994 |
1745357400 | 13.01 | 0.25 | 1.96 | 12.95 | 13.36 | 12.95 | 43 |
1744925400 | 12.76 | 0.04 | 0.31 | 12.88 | 12.94 | 12.65 | 4472 |
1744839000 | 12.72 | -0.58 | -4.36 | 13.17 | 13.24 | 12.72 | 1185 |
1744752600 | 13.3 | -0.92 | -6.47 | 14.22 | 14.22 | 13.3 | 544 |
1744666200 | 14.22 | 0.3 | 2.16 | 13.93 | 14.22 | 13.92 | 1207 |
1744407000 | 13.92 | 0.52 | 3.88 | 13.4 | 13.92 | 13.4 | 28 |
1744320600 | 13.4 | -1.44 | -9.70 | 14.05 | 14.05 | 13.37 | 909 |
1744234200 | 14.84 | 2.37 | 19.01 | 12.88 | 14.84 | 12.73 | 1955 |
1744147800 | 12.47 | -1.78 | -12.49 | 14.83 | 14.83 | 12.46 | 2293 |
1744061400 | 14.25 | 0.17 | 1.21 | 13.98 | 15.17 | 13.97 | 2887 |
1743802200 | 14.08 | -1.6 | -10.20 | 15.16 | 15.16 | 14.02 | 6884 |
1743715800 | 15.68 | -1.38 | -8.09 | 16.25 | 16.25 | 15.68 | 5021 |
1743629400 | 17.06 | 0.31 | 1.85 | 16.75 | 17.28 | 16.75 | 57 |
1743542940 | 16.75 | -0.44 | -2.56 | 16.75 | 16.75 | 16.75 | 1 |
1743456600 | 17.19 | -0.11 | -0.64 | 17.14 | 17.19 | 16.78 | 399 |
1743197400 | 17.3 | -0.32 | -1.82 | 17.75 | 17.75 | 17.25 | 210 |
1743111000 | 17.62 | -0.38 | -2.11 | 17.6 | 17.96 | 17.6 | 16 |
1743024600 | 18 | -0.84 | -4.46 | 18.22 | 18.22 | 17.86 | 188 |
1742938200 | 18.84 | 0 | 0.00 | 18.84 | 18.84 | 18.84 | 23 |
1742851740 | 18.84 | 0.68 | 3.74 | 19.04 | 19.04 | 18.84 | 30 |
1742592600 | 18.16 | -0.4 | -2.16 | 18.04 | 18.21 | 18.04 | 143 |
1742506200 | 18.56 | -0.08 | -0.43 | 18.56 | 18.56 | 18.56 | 1 |
1742419800 | 18.64 | 0.24 | 1.30 | 18.55 | 18.68 | 18.52 | 18 |
1742333400 | 18.4 | -0.42 | -2.23 | 18.44 | 18.5 | 18.4 | 18 |
1742247000 | 18.82 | 1.08 | 6.09 | 18.62 | 18.82 | 18.5 | 1436 |
1741987800 | 17.74 | 0.43 | 2.48 | 17.74 | 17.74 | 17.54 | 121 |
1741901400 | 17.31 | -0.48 | -2.70 | 17.76 | 17.76 | 17.25 | 2802 |
1741814940 | 17.79 | 0 | 0.00 | 17.85 | 17.85 | 17.79 | 101 |
1741728600 | 17.79 | -0.89 | -4.76 | 18.08 | 18.08 | 17.76 | 150 |
1741642140 | 18.68 | 0.12 | 0.65 | 18.08 | 19 | 18.08 | 270 |
1741382940 | 18.56 | 0.1 | 0.54 | 18.3 | 18.76 | 18.3 | 1444 |
1741296540 | 18.46 | 0.58 | 3.24 | 17.55 | 18.46 | 17.5 | 242 |
1741210140 | 17.88 | -1.04 | -5.50 | 18.25 | 18.25 | 17.64 | 3355 |
1740778200 | 18.92 | -0.18 | -0.94 | 18.93 | 18.93 | 18.92 | 52 |
1740691740 | 19.1 | 0.24 | 1.27 | 18.86 | 19.36 | 18.86 | 94 |
1740605400 | 18.86 | 0.14 | 0.75 | 18.86 | 18.86 | 18.78 | 18 |
1740519000 | 18.72 | -0.69 | -3.55 | 19.45 | 19.45 | 18.61 | 105 |
1740432540 | 19.41 | -0.13 | -0.67 | 19.54 | 19.54 | 19.41 | 5 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約