アルベマール (ALB)

ALB
🏛️ ドイツ →
75.24
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 203.00 203.00 202.85 202.85 0.0M
2022-12-29 201.00 203.80 201.00 203.80 0.0M
2022-12-28 200.50 202.30 199.44 201.85 0.0M
2022-12-27 213.00 213.85 203.20 203.20 0.0M
2022-12-23 212.65 212.65 212.65 212.65 0.0M
2022-12-22 218.40 219.00 210.00 210.20 0.0M
2022-12-21 220.40 222.20 218.80 221.10 0.0M
2022-12-20 220.90 221.55 217.75 220.65 0.0M
2022-12-19 228.50 230.10 219.40 219.40 0.0M
2022-12-16 225.20 225.20 223.00 223.00 0.0M
2022-12-15 231.05 232.60 223.25 226.70 0.0M
2022-12-14 245.95 246.70 233.10 233.10 0.0M
2022-12-13 245.20 250.15 245.20 248.90 0.0M
2022-12-12 240.05 246.00 238.00 246.00 0.0M
2022-12-09 241.65 241.65 241.65 241.65 0.0M
2022-12-08 244.35 248.65 244.35 248.65 0.0M
2022-12-07 246.10 252.15 244.80 245.55 0.0M
2022-12-06 253.85 255.65 244.65 244.65 0.0M
2022-12-05 271.50 271.50 262.70 262.70 0.0M
2022-12-02 260.40 270.35 258.10 270.35 0.0M
2022-12-01 265.05 267.20 265.05 266.85 0.0M
2022-11-30 262.00 263.00 261.90 263.00 0.0M
2022-11-29 257.30 263.85 257.30 261.75 0.0M
2022-11-28 260.90 260.90 256.15 256.15 0.0M
2022-11-25 270.05 271.40 258.00 258.80 0.0M
2022-11-24 270.90 273.60 270.90 272.40 0.0M
2022-11-23 273.15 277.25 273.15 274.80 0.0M
2022-11-22 275.10 277.85 275.10 277.85 0.0M
2022-11-21 269.75 271.55 269.75 271.55 0.0M
2022-11-18 266.80 268.45 266.80 268.45 0.0M
2022-11-17 276.05 278.75 268.90 268.90 0.0M
2022-11-16 284.55 285.75 276.35 276.35 0.0M
2022-11-15 306.45 306.45 279.15 282.85 0.0M
2022-11-14 315.25 315.25 304.55 307.35 0.0M
2022-11-11 315.00 317.55 313.00 317.55 0.0M
2022-11-10 298.80 314.15 298.80 314.15 0.0M
2022-11-09 302.50 305.20 300.00 300.00 0.0M
2022-11-08 285.40 306.95 285.40 299.90 0.0M
2022-11-07 285.85 288.15 284.55 284.55 0.0M
2022-11-04 280.75 284.50 280.75 283.90 0.0M
2022-11-03 260.00 282.85 260.00 282.35 0.0M
2022-11-02 280.75 281.80 275.05 279.60 0.0M
2022-11-01 283.05 289.95 283.05 288.20 0.0M
2022-10-31 281.35 282.50 281.30 282.50 0.0M
2022-10-28 280.85 282.65 280.85 281.60 0.0M
2022-10-27 280.80 283.00 277.75 277.75 0.0M
2022-10-26 280.55 282.35 280.45 282.35 0.0M
2022-10-25 274.00 276.75 273.20 273.20 0.0M
2022-10-24 274.40 277.05 265.00 265.00 0.0M
2022-10-21 259.55 259.55 259.55 259.55 0.0M
2022-10-20 262.00 263.35 261.85 263.35 0.0M
2022-10-19 255.75 261.40 255.75 260.40 0.0M
2022-10-18 255.75 259.15 255.50 256.35 0.0M
2022-10-17 246.05 252.60 246.05 250.45 0.0M
2022-10-14 262.05 264.30 251.75 251.75 0.0M
2022-10-13 257.05 259.50 240.00 254.80 0.0M
2022-10-12 281.50 283.30 254.75 254.75 0.0M
2022-10-11 285.45 285.45 278.40 279.85 0.0M
2022-10-10 280.05 286.90 279.05 286.90 0.0M
2022-10-07 285.40 287.75 272.70 272.70 0.0M
2022-10-06 279.20 288.65 278.80 288.65 0.0M
2022-10-05 283.60 283.80 283.60 283.70 0.0M
2022-10-04 281.70 286.05 281.30 283.20 0.0M
2022-10-03 269.50 269.50 268.70 268.70 0.0M
2022-09-30 269.00 275.40 269.00 274.80 0.0M
2022-09-29 285.65 285.65 272.65 272.95 0.0M
2022-09-28 280.90 282.60 275.00 280.50 0.0M
2022-09-27 275.90 286.00 275.90 284.90 0.0M
2022-09-26 276.95 278.00 276.75 278.00 0.0M
2022-09-23 275.65 275.65 268.65 269.45 0.0M
2022-09-22 287.15 291.90 275.00 275.00 0.0M
2022-09-21 287.95 296.75 287.95 296.75 0.0M
2022-09-20 296.25 297.00 287.95 287.95 0.0M
2022-09-19 286.15 294.60 282.40 294.60 0.0M
2022-09-16 282.25 285.05 278.30 278.65 0.0M
2022-09-15 308.65 309.60 288.85 288.85 0.0M
2022-09-14 297.60 307.30 297.60 307.30 0.0M
2022-09-13 293.20 301.00 293.20 299.45 0.0M
2022-09-12 299.50 299.50 289.45 290.15 0.0M
2022-09-09 289.35 300.00 289.35 295.70 0.0M
2022-09-08 278.75 290.05 278.75 290.05 0.0M
2022-09-07 267.85 267.85 267.85 267.85 0.0M
2022-09-06 262.10 269.05 262.10 265.70 0.0M
2022-09-05 262.00 264.25 261.50 262.35 0.0M
2022-09-02 255.85 264.70 255.85 264.70 0.0M
2022-09-01 265.90 266.00 255.25 255.80 0.0M
2022-08-31 272.15 272.15 266.85 266.85 0.0M
2022-08-30 284.85 287.55 272.25 272.25 0.0M
2022-08-29 287.40 287.50 284.95 286.30 0.0M
2022-08-26 297.75 297.75 288.90 289.45 0.0M
2022-08-25 287.65 298.35 287.65 296.25 0.0M
2022-08-24 281.75 283.45 281.75 282.70 0.0M
2022-08-23 277.95 283.00 276.65 281.45 0.0M
2022-08-22 267.15 268.65 261.10 268.00 0.0M
2022-08-19 275.30 277.30 268.60 268.60 0.0M
2022-08-18 271.15 276.75 266.80 276.75 0.0M
2022-08-17 275.00 275.00 269.60 272.95 0.0M
2022-08-16 278.05 280.10 275.35 275.40 0.0M
2022-08-15 275.20 280.05 273.45 280.05 0.0M
2022-08-12 258.95 271.45 258.85 271.10 0.0M
2022-08-11 251.55 257.35 249.95 257.35 0.0M
2022-08-10 239.25 249.55 239.25 249.55 0.0M
2022-08-09 239.85 240.90 238.25 240.90 0.0M
2022-08-08 233.15 240.70 233.15 240.70 0.0M
2022-08-05 229.15 238.85 229.15 236.55 0.0M
2022-08-04 245.30 248.20 226.20 226.20 0.0M
2022-08-03 240.05 242.15 234.00 234.00 0.0M
2022-08-02 232.40 233.20 232.40 233.20 0.0M
2022-08-01 238.90 239.20 233.05 233.05 0.0M
2022-07-29 231.45 240.10 231.45 238.15 0.0M
2022-07-28 227.75 234.45 227.75 234.20 0.0M
2022-07-27 222.15 228.45 222.15 228.45 0.0M
2022-07-26 221.45 223.90 221.45 223.45 0.0M
2022-07-25 216.20 220.55 216.20 220.55 0.0M
2022-07-22 220.25 224.00 218.10 218.10 0.0M
2022-07-21 214.15 218.95 214.15 218.95 0.0M
2022-07-20 207.55 207.55 207.55 207.55 0.0M
2022-07-19 200.10 205.10 200.10 205.10 0.0M
2022-07-18 199.70 203.85 199.70 203.85 0.0M
2022-07-15 195.86 196.86 194.90 196.86 0.0M
2022-07-14 194.68 194.68 192.94 192.94 0.0M
2022-07-13 194.22 196.32 190.00 190.36 0.0M
2022-07-12 197.68 197.94 194.44 194.44 0.0M
2022-07-11 200.75 201.75 200.75 201.75 0.0M
2022-07-08 198.56 199.84 198.56 199.84 0.0M
2022-07-07 195.02 201.00 195.02 201.00 0.0M
2022-07-06 196.02 196.02 195.20 195.20 0.0M
2022-07-05 196.54 196.54 191.80 191.80 0.0M
2022-07-04 194.56 196.54 194.56 196.54 0.0M
2022-07-01 198.00 198.24 195.00 195.54 0.0M
2022-06-30 201.00 201.00 200.90 200.90 0.0M
2022-06-29 212.05 212.05 211.30 211.30 0.0M
2022-06-28 213.75 219.90 213.20 219.90 0.0M
2022-06-27 211.75 211.75 211.75 211.75 0.0M
2022-06-24 203.15 211.90 203.15 211.90 0.0M
2022-06-23 203.40 205.50 200.70 200.70 0.0M
2022-06-22 203.35 203.35 199.72 200.95 0.0M
2022-06-21 203.95 205.85 203.95 205.85 0.0M
2022-06-20 201.80 203.75 201.75 203.75 0.0M
2022-06-17 192.74 198.64 190.80 193.06 0.0M
2022-06-16 205.05 205.05 200.80 200.80 0.0M
2022-06-15 213.15 215.35 208.35 208.60 0.0M
2022-06-14 214.45 217.10 213.50 214.90 0.0M
2022-06-13 222.55 222.85 212.95 213.05 0.0M
2022-06-10 226.40 227.15 223.25 227.15 0.0M
2022-06-09 235.20 238.20 232.75 232.75 0.0M
2022-06-08 240.05 240.05 238.90 239.00 0.0M
2022-06-07 237.90 239.15 237.70 238.30 0.0M
2022-06-06 235.00 240.00 235.00 240.00 0.0M
2022-06-03 232.90 232.90 232.90 232.90 0.0M
2022-06-02 221.00 229.80 217.45 229.80 0.0M
2022-06-01 238.85 240.80 219.65 224.35 0.0M
2022-05-31 249.55 250.80 239.45 244.30 0.0M
2022-05-30 250.85 253.45 248.35 249.35 0.0M
2022-05-27 235.40 253.10 235.40 252.55 0.0M
2022-05-26 220.20 240.00 220.20 240.00 0.0M
2022-05-25 228.90 229.75 222.30 222.30 0.0M
2022-05-24 232.00 232.00 222.75 222.75 0.0M
2022-05-23 223.00 226.65 223.00 226.65 0.0M
2022-05-20 226.45 228.50 221.15 221.15 0.0M
2022-05-19 223.15 228.20 222.75 228.20 0.0M
2022-05-18 227.30 230.70 226.75 227.15 0.0M
2022-05-17 216.60 225.50 216.45 225.50 0.0M
2022-05-16 220.85 220.85 218.00 218.00 0.0M
2022-05-13 206.00 220.00 206.00 220.00 0.0M
2022-05-12 203.00 205.40 196.96 201.65 0.0M
2022-05-11 211.55 212.80 209.55 209.55 0.0M
2022-05-10 209.80 211.65 205.50 209.35 0.0M
2022-05-09 228.95 228.95 212.30 212.45 0.0M
2022-05-06 224.65 227.05 221.00 224.85 0.0M
2022-05-05 231.00 232.60 214.45 220.35 0.0M
2022-05-04 193.00 200.30 191.30 200.30 0.0M
2022-05-03 182.00 185.88 182.00 185.88 0.0M
2022-05-02 183.42 183.86 180.00 180.00 0.0M
2022-04-29 184.52 190.26 184.52 190.26 0.0M
2022-04-28 183.34 184.60 180.52 180.52 0.0M
2022-04-27 177.62 177.64 177.12 177.64 0.0M
2022-04-26 184.54 184.54 178.04 178.64 0.0M
2022-04-25 184.16 185.82 180.00 180.00 0.0M
2022-04-22 190.22 191.96 190.22 191.70 0.0M
2022-04-21 200.20 202.00 194.24 195.30 0.0M
2022-04-20 200.85 200.85 200.85 200.85 0.0M
2022-04-19 194.60 200.10 194.60 199.78 0.0M
2022-04-14 195.04 196.00 194.76 196.00 0.0M
2022-04-13 190.50 195.02 190.50 195.02 0.0M
2022-04-12 188.08 189.38 188.08 188.80 0.0M
2022-04-11 193.04 193.44 185.94 185.94 0.0M
2022-04-08 194.46 199.48 194.06 194.06 0.0M
2022-04-07 193.02 193.80 191.00 191.00 0.0M
2022-04-06 199.52 199.72 189.74 191.22 0.0M
2022-04-05 205.70 206.15 200.00 200.00 0.0M
2022-04-04 205.15 205.15 202.20 204.35 0.0M
2022-04-01 202.20 205.00 202.20 205.00 0.0M
2022-03-31 199.30 201.50 199.30 201.50 0.0M
2022-03-30 199.50 200.00 198.75 198.85 0.0M
2022-03-29 194.90 195.30 194.90 195.30 0.0M
2022-03-28 198.50 199.60 194.80 194.80 0.0M
2022-03-25 193.95 194.10 193.70 193.70 0.0M
2022-03-24 188.40 194.00 188.40 193.50 0.0M
2022-03-23 185.95 191.40 184.40 191.40 0.0M
2022-03-22 179.85 187.00 179.85 186.25 0.0M
2022-03-21 179.00 180.70 179.00 180.70 0.0M
2022-03-18 176.70 180.00 176.70 179.65 0.0M
2022-03-17 173.35 177.30 172.50 177.30 0.0M
2022-03-16 166.50 175.75 166.50 172.60 0.0M
2022-03-15 160.25 166.45 159.05 166.45 0.0M
2022-03-14 170.00 170.55 161.10 161.10 0.0M
2022-03-11 171.05 173.65 171.05 173.00 0.0M
2022-03-10 168.30 168.95 166.50 166.50 0.0M
2022-03-09 166.20 172.95 166.20 168.35 0.0M
2022-03-08 156.25 167.60 156.25 167.60 0.0M
2022-03-07 162.50 163.35 158.85 158.85 0.0M
2022-03-04 168.00 169.20 167.85 168.50 0.0M
2022-03-03 173.15 173.20 168.25 168.65 0.0M
2022-03-02 167.65 169.35 167.00 169.35 0.0M
2022-03-01 174.85 176.00 173.95 174.60 0.0M
2022-02-28 168.90 177.95 168.30 172.35 0.0M
2022-02-25 164.00 165.25 163.00 163.00 0.0M
2022-02-24 154.00 160.05 150.00 160.05 0.0M
2022-02-23 169.50 172.75 167.95 167.95 0.0M
2022-02-22 155.80 175.55 155.80 168.55 0.0M
2022-02-21 169.80 169.80 153.50 153.50 0.0M
2022-02-18 174.85 176.85 165.10 166.00 0.0M
2022-02-17 198.70 201.20 171.95 171.95 0.0M
2022-02-16 212.20 217.40 210.00 217.40 0.0M
2022-02-15 200.30 210.00 200.30 210.00 0.0M
2022-02-14 198.00 205.30 196.00 205.30 0.0M
2022-02-11 205.60 206.40 204.30 204.30 0.0M
2022-02-10 206.40 207.70 201.50 201.50 0.0M
2022-02-09 198.60 205.70 198.60 205.70 0.0M
2022-02-08 191.85 192.95 191.85 192.95 0.0M
2022-02-07 189.55 194.05 189.55 194.05 0.0M
2022-02-04 188.40 188.95 188.40 188.95 0.0M
2022-02-03 196.00 196.00 190.00 190.00 0.0M
2022-02-02 199.40 200.50 196.90 196.90 0.0M
2022-02-01 195.50 201.40 195.35 201.30 0.0M
2022-01-31 185.85 185.85 182.70 182.70 0.0M
2022-01-28 184.60 184.60 179.10 179.10 0.0M
2022-01-27 180.95 187.00 180.95 186.65 0.0M
2022-01-26 182.20 187.55 180.00 182.00 0.0M
2022-01-25 186.05 186.05 182.45 183.70 0.0M
2022-01-24 187.75 187.75 175.00 187.00 0.0M
2022-01-21 192.25 192.25 183.95 188.30 0.0M
2022-01-20 194.05 200.20 189.85 200.20 0.0M
2022-01-19 198.05 199.80 194.95 195.20 0.0M
2022-01-18 201.60 203.20 200.00 201.00 0.0M
2022-01-17 204.10 204.10 202.80 203.50 0.0M
2022-01-14 206.20 206.20 204.80 204.80 0.0M
2022-01-13 209.70 213.30 209.70 213.30 0.0M
2022-01-12 210.90 217.20 210.40 217.20 0.0M
2022-01-11 201.00 211.70 201.00 211.70 0.0M
2022-01-10 209.10 209.10 196.65 196.65 0.0M
2022-01-07 206.50 207.10 206.10 206.20 0.0M
2022-01-06 207.50 208.40 203.90 208.00 0.0M
2022-01-05 215.00 216.60 209.50 209.50 0.0M
2022-01-04 210.40 218.90 210.30 213.80 0.0M
2022-01-03 205.70 211.20 204.30 208.80 0.0M