Albemarle Corp【A1LB34】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	-0.36	-1.24095139607	29.01	30.05	27.65	3120	29.23901993	DR
4	-4.98	-14.8082069581	33.63	36.78	27.65	1500	31.60828495	DR
12	-10.35	-26.5384615385	39	45.15	27.65	3070	38.24973928	DR
26	-4.92	-14.6559428061	33.57	45.15	27.65	3462	38.152322	DR
52	13.47	88.7351778656	15.18	45.15	14.76	3368	29.62871809	DR
156	-17.3	-37.6496191513	45.95	49.2	12.46	2604	27.37400787	DR
260	-852.68	-96.7492312755	881.33	1765	12.46	1950	55.08952815	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
1783114200	29.81	0.83	2.86	28.62	29.81	28.62	224
1783027740	28.98	-0.81	-2.72	29.53	29.53	28.98	3057
1782941400	29.79	0.89	3.08	29.78	30.05	29.56	6126
1782855000	28.9	1.09	3.92	28.12	29.85	28.12	5633
1782768600	27.81	-0.92	-3.20	29.01	29.01	27.65	561
1782509400	28.73	-1.77	-5.80	30.81	30.81	28.54	376
1782423000	30.5	-1.45	-4.54	31.03	31.29	30	182
1782336540	31.95	-0.9	-2.74	32.85	32.85	31.95	615
1782250200	32.85	-0.51	-1.53	32.979999	32.979999	32.64	451
1782163800	33.36	-0.7	-2.06	33.32	33.479999	33.09	826
1781904600	34.06	0.02	0.06	34.98	34.98	33.77	40
1781818140	34.04	-1.49	-4.19	35.53	35.53	33.8	1050
1781731740	35.53	0.01	0.03	35.53	35.53	35.53	20
1781645400	35.52	-0.37	-1.03	35.98	35.98	35.06	261
1781559000	35.89	-0.05	-0.14	36.19	36.19	34.92	5688
1781299800	35.94	2.43	7.25	34	36.78	34	1184
1781213400	33.509999	1.71	5.38	30.15	33.58	30.15	150
1781126940	31.8	-0.81	-2.48	32.61	32.61	31.8	1271
1781040600	32.61	0.36	1.12	33.47	33.47	32.53	2215
1780954140	32.25	-1.15	-3.44	33.63	33.63	32.17	75
1780695000	33.4	-2.33	-6.52	34.25	34.25	33.32	5857
1780522200	35.73	-0.2	-0.56	35.85	35.85	35.48	2133
1780435800	35.93	-0.19	-0.53	36	36.29	34.5	2589
1780349400	36.12	-1.65	-4.37	37.03	37.03	35.68	6117
1780090200	37.77	0.81	2.19	37.54	37.77	36.72	2774
1780003800	36.96	-0.73	-1.94	37.39	37.39	36.92	2014
1779917400	37.69	0.89	2.42	36.95	37.86	36.95	2633
1779830940	36.8	1.39	3.93	37.16	37.45	36.8	4583
1779744600	35.41	-0.49	-1.36	37.49	37.49	35.41	208
1779485400	35.9	0.6	1.70	35.9	36.11	35.9	107
1779398940	35.3	-0.05	-0.14	35.33	35.48	35.18	356
1779312600	35.35	-0.17	-0.48	36.17	36.17	34.93	206
1779226140	35.52	-1.08	-2.95	36.6	36.6	34.95	6063
1779139800	36.6	-1.58	-4.14	38.18	38.18	36.5	7014
1778880600	38.18	-1.24	-3.15	39.82	39.82	38.18	4894
1778794140	39.42	-2.89	-6.83	41.46	41.46	39.3	5061
1778707800	42.31	0.24	0.57	42.17	42.31	40.47	2310
1778621400	42.07	-1.65	-3.77	42.21	42.43	41.26	1027
1778535000	43.72	2.05	4.92	41.69	44.3	41.69	3094
1778275800	41.67	0.7	1.71	40.38	42.5	40.17	2974
1778189400	40.97	1.3	3.28	38.87	45.15	38.87	8450
1778102940	39.67	-0.4	-1.00	40.07	40.07	39.67	4210
1778016600	40.07	0.74	1.88	39.61	40.47	39.61	1730
1777930200	39.33	-1.38	-3.39	40.09	40.71	38.88	1374
1777584600	40.71	1.02	2.57	39.97	40.83	39.53	3341
1777498140	39.69	0.81	2.08	39.98	39.98	39.4	4415
1777411800	38.88	-5.61	-12.61	44.2	44.2	38.64	9347
1777325340	44.49	5.66	14.58	38.71	44.49	38.5	9435
1777066200	38.83	-1.08	-2.71	39.49	39.9	38.71	3733
1776979800	39.91	-0.18	-0.45	40	40	39.09	2915
1776893400	40.09	-0.35	-0.87	41.01	41.19	39.41	2442
1776720600	40.44	-1.18	-2.84	41.62	41.62	40.44	1767
1776461400	41.62	-3.15	-7.04	44.76	44.76	40.76	5142
1776375000	44.77	6.42	16.74	38.01	44.77	38.01	15562
1776288600	38.35	-0.57	-1.46	39.02	39.13	38.35	4845
1776202140	38.92	0.4	1.04	39.2	39.28	38.92	47
1776115800	38.52	2.47	6.85	39	39.48	38.52	4203
1775856600	36.05	-0.23	-0.63	36.64	36.88	36.05	974
1775770200	36.28	-1.55	-4.10	37.07	37.87	36.21	2958
1775683740	37.83	0.83	2.24	37.33	37.83	37.3	1076
1775597340	37	-0.03	-0.08	37.27	37.35	37	276
1775511000	37.03	-2.96	-7.40	38.54	38.54	36.75	1751