Albemarle

ALB
🏛️ メキシコ →
1,622.00
最終更新: 2025-09-25
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
2021-12-31 4,889.49 4,889.49 4,889.49 4,889.49 0.0M
2021-12-30 4,755.00 4,755.00 4,755.00 4,755.00 0.0M
2021-12-29 4,755.00 4,755.00 4,755.00 4,755.00 0.0M
2021-12-28 4,826.00 4,826.00 4,826.00 4,826.00 0.0M
2021-12-27 4,826.00 4,826.00 4,826.00 4,826.00 0.0M
2021-12-24 4,737.09 4,737.09 4,737.09 4,737.09 0.0M
2021-12-23 4,737.09 4,737.09 4,737.09 4,737.09 0.0M
2021-12-22 4,737.09 4,737.09 4,737.09 4,737.09 0.0M
2021-12-21 4,537.51 4,537.51 4,537.51 4,537.51 0.0M
2021-12-20 4,530.00 4,530.00 4,530.00 4,530.00 0.0M
2021-12-17 4,658.51 4,658.51 4,658.51 4,658.51 0.0M
2021-12-16 5,105.39 5,105.39 5,105.39 5,105.39 0.0M
2021-12-15 5,456.00 5,456.00 5,456.00 5,456.00 0.0M
2021-12-14 5,456.00 5,456.00 5,456.00 5,456.00 0.0M
2021-12-13 5,456.00 5,456.00 5,456.00 5,456.00 0.0M
2021-12-10 5,463.63 5,463.63 5,463.63 5,456.00 0.0M
2021-12-09 5,581.79 5,581.79 5,581.79 5,581.79 0.0M
2021-12-08 5,320.00 5,320.00 5,320.00 5,320.00 0.0M
2021-12-07 5,320.00 5,320.00 5,320.00 5,320.00 0.0M
2021-12-06 5,320.00 5,320.00 5,320.00 5,320.00 0.0M
2021-12-03 5,745.00 5,745.00 5,745.00 5,745.00 0.0M
2021-12-02 5,745.00 5,745.00 5,745.00 5,745.00 0.0M
2021-12-01 5,745.00 5,745.00 5,745.00 5,745.00 0.0M
2021-11-30 5,745.00 5,745.00 5,745.00 5,745.00 0.0M
2021-11-29 5,920.00 5,920.00 5,920.00 5,920.00 0.0M
2021-11-26 5,865.00 5,865.00 5,835.00 5,835.00 0.0M
2021-11-25 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2021-11-24 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2021-11-23 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2021-11-22 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2021-11-19 5,900.00 5,900.00 5,900.00 5,900.00 0.0M
2021-11-18 5,690.00 5,690.00 5,690.00 5,690.00 0.0M
2021-11-17 5,625.00 5,625.00 5,625.00 5,625.00 0.0M
2021-11-16 5,537.18 5,537.18 5,537.18 5,537.18 0.0M
2021-11-12 5,670.00 5,670.00 5,670.00 5,670.00 0.0M
2021-11-11 5,590.00 5,590.00 5,590.00 5,590.00 0.0M
2021-11-10 5,470.00 5,470.00 5,470.00 5,470.00 0.0M
2021-11-09 5,522.00 5,522.00 5,522.00 5,522.00 0.0M
2021-11-08 5,522.00 5,522.00 5,522.00 5,522.00 0.0M
2021-11-05 5,522.00 5,522.00 5,522.00 5,522.00 0.0M
2021-11-04 5,472.24 5,581.35 5,472.24 5,511.16 0.0M
2021-11-03 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2021-11-01 5,335.00 5,335.00 5,335.00 5,335.00 0.0M
2021-10-29 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2021-10-28 4,994.00 4,994.00 4,994.00 4,994.00 0.0M
2021-10-27 4,690.00 4,690.00 4,690.00 4,690.00 0.0M
2021-10-26 4,750.00 4,750.00 4,750.00 4,750.00 0.0M
2021-10-25 4,750.00 4,750.00 4,750.00 4,750.00 0.0M
2021-10-22 4,750.00 4,750.00 4,750.00 4,750.00 0.0M
2021-10-21 4,750.00 4,750.00 4,750.00 4,750.00 0.0M
2021-10-20 4,750.00 4,750.00 4,750.00 4,750.00 0.0M
2021-10-19 4,650.00 4,650.00 4,650.00 4,650.00 0.0M
2021-10-18 4,650.00 4,650.00 4,650.00 4,650.00 0.0M
2021-10-15 4,486.00 4,486.00 4,486.00 4,486.00 0.0M
2021-10-14 4,486.00 4,486.00 4,486.00 4,486.00 0.0M
2021-10-13 4,486.00 4,486.00 4,486.00 4,486.00 0.0M
2021-10-12 4,486.00 4,486.00 4,486.00 4,486.00 0.0M
2021-10-11 4,486.00 4,486.00 4,486.00 4,486.00 0.0M
2021-10-08 4,580.00 4,580.00 4,580.00 4,580.00 0.0M
2021-10-07 4,580.00 4,580.00 4,580.00 4,580.00 0.0M
2021-10-06 4,597.00 4,597.00 4,597.00 4,597.00 0.0M
2021-10-05 4,597.00 4,597.00 4,597.00 4,597.00 0.0M
2021-10-04 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-10-01 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-09-30 4,537.40 4,537.40 4,537.40 4,500.00 0.0M
2021-09-29 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-09-28 4,439.50 4,439.50 4,439.50 4,439.50 0.0M
2021-09-27 4,610.00 4,610.00 4,610.00 4,610.00 0.0M
2021-09-24 4,610.00 4,610.00 4,610.00 4,610.00 0.0M
2021-09-23 4,610.00 4,610.00 4,610.00 4,610.00 0.0M
2021-09-22 4,565.00 4,565.00 4,565.00 4,565.00 0.0M
2021-09-21 4,565.00 4,565.00 4,565.00 4,565.00 0.0M
2021-09-20 4,565.00 4,565.00 4,565.00 4,565.00 0.0M
2021-09-17 4,565.00 4,565.00 4,565.00 4,565.00 0.0M
2021-09-15 4,740.00 4,740.00 4,740.00 4,740.00 0.0M
2021-09-14 4,740.00 4,740.00 4,740.00 4,740.00 0.0M
2021-09-13 4,740.00 4,740.00 4,740.00 4,740.00 0.0M
2021-09-10 4,740.00 4,740.00 4,740.00 4,740.00 0.0M
2021-09-09 4,740.00 4,740.00 4,740.00 4,740.00 0.0M
2021-09-08 4,740.00 4,740.00 4,740.00 4,740.00 0.0M
2021-09-07 4,857.00 4,857.00 4,857.00 4,857.00 0.0M
2021-09-06 4,857.00 4,857.00 4,857.00 4,857.00 0.0M
2021-09-03 4,857.00 4,857.00 4,857.00 4,857.00 0.0M
2021-09-02 4,857.00 4,857.00 4,857.00 4,857.00 0.0M
2021-09-01 4,796.00 4,796.00 4,796.00 4,796.00 0.0M
2021-08-31 4,640.59 4,640.59 4,640.59 4,640.59 0.0M
2021-08-30 4,758.40 4,758.40 4,758.40 4,758.40 0.0M
2021-08-27 4,758.40 4,758.40 4,758.40 4,758.40 0.0M
2021-08-26 4,758.40 4,758.40 4,758.40 4,758.40 0.0M
2021-08-25 4,585.00 4,585.00 4,585.00 4,585.00 0.0M
2021-08-24 4,585.00 4,585.00 4,585.00 4,585.00 0.0M
2021-08-23 4,660.00 4,660.00 4,660.00 4,660.00 0.0M
2021-08-20 4,290.00 4,290.00 4,290.00 4,290.00 0.0M
2021-08-19 4,290.00 4,290.00 4,290.00 4,290.00 0.0M
2021-08-18 4,256.20 4,256.20 4,256.20 4,256.20 0.0M
2021-08-17 4,256.20 4,256.20 4,256.20 4,256.20 0.0M
2021-08-16 4,650.00 4,650.00 4,650.00 4,650.00 0.0M
2021-08-13 4,630.00 4,630.00 4,630.00 4,630.00 0.0M
2021-08-12 4,630.00 4,630.00 4,630.00 4,630.00 0.0M
2021-08-11 4,630.00 4,630.00 4,630.00 4,630.00 0.0M
2021-08-10 4,695.59 4,695.59 4,695.59 4,695.59 0.0M
2021-08-09 4,695.59 4,695.59 4,695.59 4,695.59 0.0M
2021-08-06 4,540.49 4,540.49 4,540.49 4,120.00 0.0M
2021-08-05 4,120.00 4,120.00 4,120.00 4,120.00 0.0M
2021-08-04 4,120.00 4,120.00 4,120.00 4,120.00 0.0M
2021-08-03 4,078.50 4,078.50 4,078.50 4,078.50 0.0M
2021-08-02 4,110.00 4,110.00 4,110.00 4,110.00 0.0M
2021-07-30 4,099.99 4,099.99 4,099.99 4,099.99 0.0M
2021-07-29 4,028.00 4,028.00 4,028.00 4,028.00 0.0M
2021-07-28 3,850.00 3,850.00 3,850.00 3,850.00 0.0M
2021-07-27 3,850.00 3,850.00 3,850.00 3,850.00 0.0M
2021-07-26 3,850.00 3,850.00 3,850.00 3,850.00 0.0M
2021-07-23 3,850.00 3,850.00 3,850.00 3,850.00 0.0M
2021-07-22 3,850.00 3,850.00 3,850.00 3,850.00 0.0M
2021-07-21 3,850.00 3,850.00 3,850.00 3,850.00 0.0M
2021-07-20 3,770.00 3,770.00 3,770.00 3,770.00 0.0M
2021-07-19 3,640.00 3,640.00 3,640.00 3,640.00 0.0M
2021-07-16 3,640.00 3,640.00 3,640.00 3,640.00 0.0M
2021-07-15 3,640.00 3,640.00 3,640.00 3,640.00 0.0M
2021-07-14 3,640.00 3,640.00 3,640.00 3,640.00 0.0M
2021-07-13 3,700.00 3,700.00 3,700.00 3,700.00 0.0M
2021-07-12 3,729.00 3,729.00 3,729.00 3,729.00 0.0M
2021-07-09 3,360.00 3,360.00 3,360.00 3,360.00 0.0M
2021-07-08 3,360.00 3,360.00 3,360.00 3,360.00 0.0M
2021-07-07 3,360.00 3,360.00 3,360.00 3,360.00 0.0M
2021-07-06 3,360.00 3,360.00 3,360.00 3,360.00 0.0M
2021-07-05 3,360.00 3,360.00 3,360.00 3,360.00 0.0M
2021-07-02 3,360.00 3,360.00 3,360.00 3,360.00 0.0M
2021-07-01 3,360.00 3,360.00 3,360.00 3,360.00 0.0M
2021-06-30 3,360.00 3,360.00 3,360.00 3,360.00 0.0M
2021-06-29 3,360.00 3,360.00 3,360.00 3,360.00 0.0M
2021-06-28 3,360.00 3,360.00 3,360.00 3,360.00 0.0M
2021-06-25 3,342.00 3,342.00 3,342.00 3,342.00 0.0M
2021-06-24 3,342.00 3,342.00 3,342.00 3,342.00 0.0M
2021-06-23 3,342.00 3,342.00 3,342.00 3,342.00 0.0M
2021-06-22 3,267.58 3,267.58 3,267.58 3,267.58 0.0M
2021-06-21 3,267.58 3,267.58 3,267.58 3,267.58 0.0M
2021-06-18 3,272.08 3,272.08 3,272.08 3,267.58 0.0M
2021-06-17 3,343.10 3,343.10 3,343.10 3,343.10 0.0M
2021-06-16 3,343.10 3,343.10 3,343.10 3,343.10 0.0M
2021-06-15 3,430.00 3,430.00 3,430.00 3,430.00 0.0M
2021-06-14 3,430.00 3,430.00 3,430.00 3,430.00 0.0M
2021-06-11 3,380.00 3,380.00 3,380.00 3,430.00 0.0M
2021-06-10 3,430.00 3,430.00 3,430.00 3,430.00 0.0M
2021-06-09 3,430.00 3,430.00 3,430.00 3,430.00 0.0M
2021-06-08 3,430.00 3,430.00 3,430.00 3,430.00 0.0M
2021-06-07 3,450.00 3,450.00 3,450.00 3,450.00 0.0M
2021-06-04 3,450.00 3,450.00 3,450.00 3,450.00 0.0M
2021-06-03 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-06-02 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-06-01 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-05-31 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-05-28 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-05-27 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-05-26 3,169.00 3,169.00 3,169.00 3,169.00 0.0M
2021-05-25 3,169.00 3,169.00 3,169.00 3,169.00 0.0M
2021-05-24 3,169.00 3,169.00 3,169.00 3,169.00 0.0M
2021-05-21 3,193.00 3,193.00 3,193.00 3,193.00 0.0M
2021-05-20 3,193.00 3,193.00 3,193.00 3,193.00 0.0M
2021-05-19 3,193.00 3,193.00 3,193.00 3,193.00 0.0M
2021-05-18 3,193.00 3,193.00 3,193.00 3,193.00 0.0M
2021-05-17 3,122.00 3,122.00 3,122.00 3,122.00 0.0M
2021-05-14 3,122.00 3,122.00 3,122.00 3,122.00 0.0M
2021-05-13 3,122.00 3,122.00 3,122.00 3,122.00 0.0M
2021-05-12 3,122.00 3,122.00 3,122.00 3,122.00 0.0M
2021-05-11 3,122.00 3,122.00 3,122.00 3,122.00 0.0M
2021-05-10 3,225.00 3,225.00 3,225.00 3,225.00 0.0M
2021-05-07 3,225.00 3,225.00 3,225.00 3,225.00 0.0M
2021-05-06 3,045.00 3,045.00 3,045.00 3,045.00 0.0M
2021-05-05 3,390.00 3,390.00 3,390.00 3,390.00 0.0M
2021-05-04 3,390.00 3,390.00 3,390.00 3,390.00 0.0M
2021-05-03 3,390.00 3,390.00 3,390.00 3,390.00 0.0M
2021-04-30 3,390.00 3,390.00 3,390.00 3,390.00 0.0M
2021-04-29 3,390.00 3,390.00 3,390.00 3,390.00 0.0M
2021-04-28 3,390.00 3,390.00 3,390.00 3,390.00 0.0M
2021-04-27 3,386.00 3,386.00 3,386.00 3,386.00 0.0M
2021-04-26 3,386.00 3,386.00 3,386.00 3,386.00 0.0M
2021-04-23 3,222.48 3,222.48 3,222.48 3,223.55 0.0M
2021-04-22 3,095.00 3,095.00 3,095.00 3,095.00 0.0M
2021-04-21 3,015.00 3,015.00 3,015.00 3,015.00 0.0M
2021-04-20 2,950.00 2,950.00 2,950.00 2,950.00 0.0M
2021-04-19 3,025.00 3,025.00 3,025.00 3,025.00 0.0M
2021-04-16 3,025.00 3,025.00 3,025.00 3,025.00 0.0M
2021-04-15 3,100.00 3,100.00 3,100.00 3,100.00 0.0M
2021-04-14 3,100.00 3,100.00 3,100.00 3,100.00 0.0M
2021-04-13 2,970.00 2,970.00 2,970.00 2,970.00 0.0M
2021-04-12 3,050.00 3,050.00 3,050.00 3,050.00 0.0M
2021-04-09 3,050.00 3,050.00 3,050.00 3,050.00 0.0M
2021-04-08 3,050.00 3,050.00 3,050.00 3,050.00 0.0M
2021-04-07 3,050.00 3,050.00 3,050.00 3,050.00 0.0M
2021-04-06 3,124.62 3,124.62 3,124.62 3,124.62 0.0M
2021-04-05 3,124.62 3,124.62 3,124.62 3,124.62 0.0M
2021-03-31 3,124.62 3,124.62 3,124.62 3,124.62 0.0M
2021-03-30 3,124.62 3,124.62 3,124.62 3,124.62 0.0M
2021-03-29 3,124.62 3,124.62 3,124.62 3,124.62 0.0M
2021-03-26 3,140.00 3,140.00 3,140.00 3,140.00 0.0M
2021-03-25 3,140.00 3,140.00 3,140.00 3,140.00 0.0M
2021-03-24 3,140.00 3,140.00 3,140.00 3,140.00 0.0M
2021-03-23 3,140.00 3,140.00 3,140.00 3,140.00 0.0M
2021-03-22 3,140.00 3,140.00 3,140.00 3,140.00 0.0M
2021-03-19 2,942.00 2,942.00 2,942.00 2,942.00 0.0M
2021-03-18 2,942.00 2,942.00 2,942.00 2,942.00 0.0M
2021-03-17 2,942.00 2,942.00 2,942.00 2,942.00 0.0M
2021-03-16 2,942.00 2,942.00 2,942.00 2,942.00 0.0M
2021-03-12 2,942.00 2,942.00 2,942.00 2,942.00 0.0M
2021-03-11 2,942.00 2,942.00 2,942.00 2,942.00 0.0M
2021-03-10 2,942.00 2,942.00 2,942.00 2,942.00 0.0M
2021-03-09 2,942.00 2,942.00 2,942.00 2,942.00 0.0M
2021-03-08 2,942.00 2,942.00 2,942.00 2,942.00 0.0M
2021-03-05 2,942.00 2,942.00 2,942.00 2,942.00 0.0M
2021-03-04 2,978.50 2,978.50 2,943.50 2,942.00 0.0M
2021-03-03 3,150.00 3,150.00 3,150.00 3,150.00 0.0M
2021-03-02 3,200.01 3,200.01 3,200.01 3,200.01 0.0M
2021-03-01 3,150.37 3,150.37 3,150.37 3,150.37 0.0M
2021-02-26 3,192.25 3,192.25 3,192.25 3,192.25 0.0M
2021-02-25 3,192.25 3,192.25 3,192.25 3,192.25 0.0M
2021-02-24 3,165.00 3,165.00 3,165.00 3,165.00 0.0M
2021-02-23 3,165.00 3,165.00 3,165.00 3,165.00 0.0M
2021-02-22 3,283.00 3,283.00 3,283.00 3,283.00 0.0M
2021-02-19 3,163.00 3,163.00 3,163.00 3,163.00 0.0M
2021-02-18 2,878.00 2,878.00 2,878.00 2,878.00 0.0M
2021-02-17 3,267.60 3,267.60 3,267.60 3,150.01 0.0M
2021-02-16 3,290.00 3,290.00 3,290.00 3,290.00 0.0M
2021-02-15 3,290.00 3,290.00 3,290.00 3,290.00 0.0M
2021-02-12 3,290.00 3,290.00 3,290.00 3,290.00 0.0M
2021-02-11 3,183.00 3,183.00 3,183.00 3,183.00 0.0M
2021-02-10 3,250.00 3,250.00 3,250.00 3,250.00 0.0M
2021-02-09 3,238.00 3,238.00 3,238.00 3,238.00 0.0M
2021-02-08 3,268.00 3,268.00 3,268.00 3,268.00 0.0M
2021-02-05 3,198.08 3,198.08 3,198.08 3,198.08 0.0M
2021-02-04 3,189.00 3,189.00 3,189.00 3,189.00 0.0M
2021-02-03 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-02-02 3,293.00 3,293.00 3,293.00 3,293.00 0.0M
2021-01-29 3,512.00 3,512.00 3,512.00 3,512.00 0.0M
2021-01-28 3,512.00 3,512.00 3,512.00 3,512.00 0.0M
2021-01-27 3,512.00 3,512.00 3,512.00 3,512.00 0.0M
2021-01-26 3,675.00 3,675.00 3,675.00 3,675.00 0.0M
2021-01-25 3,675.00 3,675.00 3,675.00 3,675.00 0.0M
2021-01-22 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-01-21 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-01-20 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-01-19 3,710.00 3,710.00 3,710.00 3,710.00 0.0M
2021-01-18 3,710.00 3,710.00 3,710.00 3,710.00 0.0M
2021-01-15 3,710.00 3,710.00 3,710.00 3,710.00 0.0M
2021-01-14 3,710.00 3,710.00 3,710.00 3,710.00 0.0M
2021-01-13 3,541.50 3,595.50 3,541.50 3,710.00 0.0M
2021-01-12 3,559.50 3,609.00 3,546.00 3,710.00 0.0M
2021-01-11 3,571.50 3,571.50 3,555.00 3,710.00 0.0M
2021-01-08 3,667.50 3,700.50 3,667.50 3,710.00 0.0M
2021-01-07 3,655.50 3,655.50 3,645.00 3,673.00 0.0M
2021-01-06 3,426.00 3,426.00 3,426.00 3,426.00 0.0M
2021-01-05 3,238.00 3,238.00 3,238.00 3,238.00 0.0M
2021-01-04 2,975.83 2,975.83 2,975.83 2,975.83 0.0M