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	2.91	8.92364305428	32.61	36.78	30.15	1711	35.2361819	DR
4	-0.65	-1.79706939453	36.17	37.86	30.15	2127	35.6256394	DR
12	-4.83	-11.970260223	40.35	45.15	30.15	3033	39.1970801	DR
26	3.89	12.2984508378	31.63	45.15	30.15	3612	38.21959549	DR
52	21.38	151.202263083	14.14	45.15	12.95	3319	29.49778172	DR
156	-10.51	-22.8329350424	46.03	49.2	12.46	2584	27.36102517	DR
260	-782.64	-95.6585508947	818.16	1765	12.46	1936	55.59836362	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775165400	39.99	0	0.00	37.5	39.99	37.5	3680
1775078940	39.99	0	0.00	39.99	39.99	37.97	711
1774992540	39.99	1.3	3.36	38.7	39.99	38.09	225
1774906140	38.69	-0.83	-2.10	39.89	40.4	38.69	579
1774647000	39.52	1.7	4.49	39.82	39.9	38.85	433
1774560540	37.82	-2.21	-5.52	38.65	38.65	37.82	20
1774474140	40.03	-1.16	-2.82	40.35	40.35	38.96	1370
1774387740	41.19	4.13	11.14	37.05	41.19	36.94	2398
1774301340	37.06	2.6	7.54	34.48	37.14	34.48	759
1774042200	34.46	-1.07	-3.01	36.34	36.34	34.46	1514
1773955740	35.53	-2.59	-6.79	38.02	38.02	34.2	1966
1773869400	38.12	1.18	3.19	35.94	38.12	35.94	1675
1773782940	36.94	0	0.00	35.36	36.94	35.36	723