Bank of Aland PLC A (ALBAV)

ALBAV
🏛️ フィンランド →
45.10
最終更新: 2025-09-29
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
2021-12-30 31.08 32.06 30.30 31.87 0.0M
2021-12-29 31.28 31.28 30.30 31.08 0.0M
2021-12-28 31.08 31.28 30.30 31.08 0.0M
2021-12-27 31.28 31.28 30.69 30.69 0.0M
2021-12-23 30.89 30.89 30.69 30.69 0.0M
2021-12-22 31.28 31.48 30.30 31.08 0.0M
2021-12-21 31.08 31.28 28.74 30.69 0.0M
2021-12-20 30.30 31.08 28.15 31.08 0.0M
2021-12-17 30.50 31.08 30.11 30.89 0.0M
2021-12-16 29.72 31.08 29.72 30.50 0.0M
2021-12-15 31.08 31.08 30.69 30.69 0.0M
2021-12-14 31.08 31.08 30.89 30.89 0.0M
2021-12-13 31.28 31.48 31.08 31.28 0.0M
2021-12-10 31.28 31.28 31.28 31.28 0.0M
2021-12-09 31.08 31.08 31.08 31.08 0.0M
2021-12-08 31.48 31.48 31.08 31.48 0.0M
2021-12-07 31.48 31.48 30.89 31.48 0.0M
2021-12-03 30.69 31.28 30.69 31.28 0.0M
2021-12-02 30.89 31.28 30.69 30.89 0.0M
2021-12-01 31.08 31.28 31.08 31.28 0.0M
2021-11-30 30.11 31.08 29.91 30.89 0.0M
2021-11-29 30.30 31.28 29.91 31.28 0.0M
2021-11-26 31.28 31.48 29.32 30.50 0.0M
2021-11-25 31.48 31.48 31.08 31.28 0.0M
2021-11-24 32.06 32.06 31.87 31.87 0.0M
2021-11-23 32.26 32.26 31.28 32.06 0.0M
2021-11-22 31.87 32.06 31.28 31.28 0.0M
2021-11-19 32.26 32.26 32.06 32.06 0.0M
2021-11-18 32.06 32.06 31.67 32.06 0.0M
2021-11-17 31.87 32.06 31.28 32.06 0.0M
2021-11-16 31.87 31.87 31.28 31.28 0.0M
2021-11-15 31.87 31.87 30.89 31.67 0.0M
2021-11-12 31.67 31.67 31.08 31.08 0.0M
2021-11-11 30.89 31.67 30.69 31.67 0.0M
2021-11-10 31.67 31.67 30.50 30.50 0.0M
2021-11-09 30.50 31.48 30.50 31.28 0.0M
2021-11-08 31.08 31.08 30.11 30.30 0.0M
2021-11-05 31.87 31.87 30.11 31.08 0.0M
2021-11-04 31.48 31.87 31.08 31.87 0.0M
2021-11-03 31.28 31.67 31.28 31.67 0.0M
2021-11-02 32.26 32.26 31.08 31.28 0.0M
2021-11-01 30.69 32.45 30.50 32.45 0.0M
2021-10-29 31.28 31.28 30.69 30.69 0.0M
2021-10-28 31.48 31.48 31.08 31.28 0.0M
2021-10-27 30.69 31.67 30.69 31.67 0.0M
2021-10-26 30.30 31.28 30.30 30.69 0.0M
2021-10-25 30.11 30.30 29.32 29.32 0.0M
2021-10-22 29.72 30.11 29.52 29.91 0.0M
2021-10-21 29.32 29.32 29.32 29.32 0.0M
2021-10-20 29.32 29.32 29.13 29.32 0.0M
2021-10-19 29.32 29.32 29.13 29.32 0.0M
2021-10-18 29.13 29.13 28.93 29.13 0.0M
2021-10-15 29.32 29.52 29.13 29.13 0.0M
2021-10-14 28.93 28.93 28.35 28.35 0.0M
2021-10-13 28.54 29.52 28.35 29.32 0.0M
2021-10-12 27.76 28.54 27.76 28.54 0.0M
2021-10-11 27.37 28.54 27.37 28.15 0.0M
2021-10-08 28.54 28.54 28.15 28.54 0.0M
2021-10-07 28.54 28.54 28.15 28.54 0.0M
2021-10-06 28.15 28.54 27.76 28.54 0.0M
2021-10-05 28.35 28.35 27.76 27.76 0.0M
2021-10-04 28.15 28.15 27.57 27.76 0.0M
2021-10-01 27.96 28.35 27.37 27.76 0.0M
2021-09-30 27.76 28.35 27.76 27.96 0.0M
2021-09-29 27.57 28.15 27.57 28.15 0.0M
2021-09-28 28.35 28.54 27.76 27.76 0.0M
2021-09-27 28.54 28.54 27.76 28.35 0.0M
2021-09-24 28.15 28.54 28.15 28.54 0.0M
2021-09-23 28.74 28.74 28.15 28.15 0.0M
2021-09-22 28.15 28.54 28.15 28.15 0.0M
2021-09-21 27.96 28.15 27.96 27.96 0.0M
2021-09-20 28.93 28.93 28.35 28.35 0.0M
2021-09-17 29.13 29.13 28.54 28.93 0.0M
2021-09-16 29.13 29.13 28.54 29.13 0.0M
2021-09-15 29.13 29.13 28.35 28.35 0.0M
2021-09-14 28.54 28.74 28.54 28.54 0.0M
2021-09-13 29.32 29.32 28.54 28.54 0.0M
2021-09-10 29.32 29.32 29.32 29.32 0.0M
2021-09-09 28.74 29.32 28.35 28.93 0.0M
2021-09-08 29.52 29.52 28.74 28.74 0.0M
2021-09-07 29.72 29.72 29.32 29.32 0.0M
2021-09-06 29.13 29.32 28.74 29.32 0.0M
2021-09-03 29.52 29.52 28.74 29.32 0.0M
2021-09-02 29.52 29.52 29.13 29.52 0.0M
2021-09-01 29.13 29.32 29.13 29.32 0.0M
2021-08-31 29.13 29.13 28.93 28.93 0.0M
2021-08-30 29.32 29.32 28.54 29.13 0.0M
2021-08-27 29.32 29.32 28.93 28.93 0.0M
2021-08-26 29.32 29.52 29.13 29.52 0.0M
2021-08-25 29.52 29.52 29.32 29.32 0.0M
2021-08-24 29.32 29.52 29.32 29.52 0.0M
2021-08-23 29.13 29.32 28.93 29.13 0.0M
2021-08-20 28.74 29.13 28.54 29.13 0.0M
2021-08-19 29.13 29.13 28.74 28.74 0.0M
2021-08-18 28.74 29.13 28.74 29.13 0.0M
2021-08-17 28.54 29.13 28.54 29.13 0.1M
2021-08-16 28.74 28.93 28.54 28.54 0.0M
2021-08-13 28.35 28.93 28.35 28.93 0.0M
2021-08-12 29.13 29.13 28.54 28.54 0.0M
2021-08-11 28.74 28.93 28.35 28.35 0.0M
2021-08-10 28.93 28.93 28.54 28.93 0.0M
2021-08-09 28.35 28.93 28.35 28.93 0.0M
2021-08-06 28.35 28.74 28.35 28.74 0.0M
2021-08-05 28.74 28.93 28.35 28.93 0.0M
2021-08-04 28.93 28.93 28.35 28.35 0.0M
2021-08-03 28.35 29.13 28.15 28.93 0.0M
2021-08-02 28.93 29.13 28.35 29.13 0.0M
2021-07-30 28.35 28.74 28.15 28.35 0.0M
2021-07-29 28.35 28.93 28.15 28.35 0.0M
2021-07-28 28.54 28.54 28.35 28.35 0.0M
2021-07-27 28.74 28.74 28.15 28.54 0.0M
2021-07-26 28.35 28.54 27.37 28.54 0.0M
2021-07-23 27.76 28.35 26.98 28.35 0.0M
2021-07-22 28.93 28.93 27.76 28.54 0.0M
2021-07-21 28.35 29.13 28.35 29.13 0.0M
2021-07-20 28.35 28.35 27.76 28.35 0.0M
2021-07-19 27.96 28.35 27.96 28.35 0.0M
2021-07-16 27.57 28.35 27.57 27.96 0.0M
2021-07-15 27.57 28.54 27.57 27.96 0.0M
2021-07-14 27.57 27.96 27.37 27.96 0.0M
2021-07-13 27.37 27.76 27.37 27.37 0.0M
2021-07-12 27.57 27.57 27.57 27.57 0.0M
2021-07-09 27.37 27.76 27.37 27.37 0.0M
2021-07-08 27.37 27.37 26.98 27.37 0.0M
2021-07-07 27.57 27.57 27.37 27.37 0.0M
2021-07-06 27.17 27.17 26.78 27.17 0.0M
2021-07-05 27.37 27.37 27.17 27.17 0.0M
2021-07-02 27.17 27.37 27.17 27.37 0.0M
2021-07-01 26.78 27.17 26.78 27.17 0.0M
2021-06-30 26.39 27.17 26.39 26.78 0.0M
2021-06-29 27.37 27.37 26.39 26.39 0.0M
2021-06-28 27.37 27.37 26.59 27.37 0.0M
2021-06-24 27.37 27.37 26.59 27.37 0.0M
2021-06-23 27.37 27.37 27.37 27.37 0.0M
2021-06-22 26.98 26.98 26.98 26.98 0.0M
2021-06-21 26.98 26.98 26.59 26.98 0.0M
2021-06-18 26.39 26.98 25.81 26.98 0.0M
2021-06-17 26.98 26.98 26.20 26.39 0.0M
2021-06-16 26.98 26.98 26.20 26.78 0.0M
2021-06-15 26.78 26.98 26.20 26.98 0.0M
2021-06-11 26.98 26.98 26.78 26.78 0.0M
2021-06-10 27.37 27.37 26.39 26.78 0.0M
2021-06-09 28.15 28.15 26.39 26.59 0.0M
2021-06-08 26.98 27.37 26.59 26.59 0.0M
2021-06-07 26.78 26.78 26.39 26.39 0.0M
2021-06-04 26.78 26.78 26.78 26.78 0.0M
2021-06-03 26.98 27.17 26.78 26.78 0.0M
2021-06-02 27.17 27.17 26.59 26.78 0.0M
2021-06-01 27.17 27.17 27.17 27.17 0.0M
2021-05-31 27.37 27.37 26.39 27.17 0.0M
2021-05-28 27.76 27.76 27.37 27.37 0.0M
2021-05-27 27.57 27.57 27.37 27.57 0.0M
2021-05-26 26.78 27.37 26.78 27.37 0.0M
2021-05-25 27.37 27.57 26.78 26.78 0.0M
2021-05-24 27.76 27.76 26.98 27.17 0.0M
2021-05-21 27.57 27.76 26.98 27.17 0.0M
2021-05-20 27.76 27.76 26.98 27.76 0.0M
2021-05-19 27.76 27.76 26.98 27.17 0.0M
2021-05-18 26.78 27.17 26.59 27.17 0.0M
2021-05-17 26.20 27.17 26.00 27.17 0.0M
2021-05-14 26.78 26.78 26.20 26.20 0.0M
2021-05-12 26.78 26.98 26.78 26.78 0.0M
2021-05-11 27.17 28.15 26.98 26.98 0.0M
2021-05-10 27.37 28.15 26.39 27.76 0.0M
2021-05-07 27.76 28.35 27.37 27.37 0.0M
2021-05-06 27.96 27.96 27.37 27.76 0.0M
2021-05-05 28.15 28.15 27.96 27.96 0.0M
2021-05-04 28.15 28.15 27.37 27.37 0.0M
2021-05-03 28.15 28.15 27.37 27.96 0.0M
2021-04-30 28.15 28.15 27.37 27.37 0.0M
2021-04-29 28.35 28.35 27.37 27.37 0.0M
2021-04-28 27.76 28.35 26.59 27.96 0.0M
2021-04-27 28.35 28.93 27.76 27.76 0.0M
2021-04-26 27.37 27.57 26.20 27.17 0.0M
2021-04-23 27.76 27.76 27.37 27.37 0.0M
2021-04-22 27.37 27.37 27.37 27.37 0.0M
2021-04-21 26.98 27.37 26.98 27.37 0.0M
2021-04-20 26.78 27.17 26.78 26.78 0.0M
2021-04-19 27.37 27.37 26.78 27.17 0.0M
2021-04-16 27.17 27.37 26.39 26.78 0.0M
2021-04-15 27.17 27.17 26.78 26.78 0.0M
2021-04-14 27.57 27.57 26.78 27.17 0.0M
2021-04-13 27.37 27.57 27.37 27.57 0.0M
2021-04-12 28.40 28.40 27.80 27.80 0.0M
2021-04-09 28.40 29.40 27.80 27.80 0.0M
2021-04-08 27.80 28.20 27.60 27.60 0.0M
2021-04-07 28.20 28.20 27.20 27.80 0.0M
2021-04-06 29.00 29.00 28.00 28.40 0.0M
2021-04-01 29.00 29.60 28.40 29.00 0.0M
2021-03-31 30.00 30.40 28.40 30.00 0.0M
2021-03-30 30.20 30.60 30.00 30.60 0.0M
2021-03-29 30.40 30.40 29.80 30.20 0.0M
2021-03-26 30.60 30.60 30.40 30.40 0.0M
2021-03-25 30.60 30.60 30.00 30.00 0.0M
2021-03-24 30.40 30.60 30.00 30.60 0.0M
2021-03-23 30.40 30.40 30.00 30.00 0.0M
2021-03-22 29.60 30.60 29.60 30.20 0.0M
2021-03-19 30.00 30.00 29.60 29.60 0.0M
2021-03-18 29.80 30.00 29.80 30.00 0.0M
2021-03-17 30.00 30.00 29.00 29.20 0.0M
2021-03-16 30.00 30.00 29.80 30.00 0.0M
2021-03-15 30.00 30.00 29.40 29.80 0.0M
2021-03-12 29.00 30.00 29.00 29.40 0.0M
2021-03-11 29.00 29.20 28.60 29.20 0.0M
2021-03-10 29.00 29.00 28.00 29.00 0.0M
2021-03-09 28.80 29.00 27.80 29.00 0.0M
2021-03-08 27.80 28.80 27.80 28.80 0.0M
2021-03-05 28.60 28.60 27.00 27.80 0.0M
2021-03-04 28.80 28.80 27.00 27.00 0.0M
2021-03-03 28.80 28.80 28.60 28.60 0.0M
2021-03-02 27.20 28.60 27.20 28.60 0.0M
2021-03-01 28.00 28.20 26.20 26.20 0.0M
2021-02-26 28.60 28.60 28.00 28.00 0.0M
2021-02-25 28.60 29.20 28.60 28.60 0.0M
2021-02-24 29.20 29.40 28.60 28.60 0.0M
2021-02-23 29.00 30.20 28.20 29.60 0.0M
2021-02-22 28.00 29.00 27.80 29.00 0.0M
2021-02-19 26.60 27.00 26.40 27.00 0.0M
2021-02-18 27.40 28.20 26.60 27.00 0.0M
2021-02-17 27.00 27.00 26.60 26.80 0.0M
2021-02-16 27.40 27.40 26.60 27.40 0.0M
2021-02-15 25.60 27.00 25.60 27.00 0.0M
2021-02-12 26.20 27.00 26.00 26.00 0.0M
2021-02-11 25.00 26.00 25.00 26.00 0.0M
2021-02-10 25.20 25.20 24.80 25.00 0.0M
2021-02-09 25.20 25.20 25.00 25.00 0.0M
2021-02-08 25.20 25.20 24.60 24.60 0.0M
2021-02-05 24.80 25.80 24.60 24.80 0.0M
2021-02-04 23.20 24.00 23.20 23.80 0.0M
2021-02-03 23.00 23.40 23.00 23.20 0.0M
2021-02-02 23.00 23.40 23.00 23.00 0.0M
2021-02-01 23.20 23.40 22.80 23.40 0.0M
2021-01-29 22.80 23.80 22.60 23.00 0.0M
2021-01-28 23.40 23.40 22.60 23.00 0.0M
2021-01-27 23.80 23.80 22.80 23.20 0.0M
2021-01-26 23.80 23.80 23.80 23.80 0.0M
2021-01-25 23.80 23.80 23.20 23.20 0.0M
2021-01-22 23.80 23.80 23.00 23.00 0.0M
2021-01-21 23.20 23.60 22.80 23.60 0.0M
2021-01-20 23.00 23.00 22.60 22.60 0.0M
2021-01-19 23.20 23.20 22.60 22.60 0.0M
2021-01-18 22.80 23.80 22.80 23.40 0.0M
2021-01-15 23.00 23.00 22.40 22.60 0.0M
2021-01-14 22.80 23.00 22.80 22.80 0.0M
2021-01-13 23.00 23.00 22.40 22.80 0.0M
2021-01-12 23.00 23.40 22.40 23.00 0.0M
2021-01-11 24.00 24.00 23.00 23.00 0.0M
2021-01-08 23.00 23.60 22.40 23.60 0.0M
2021-01-07 24.00 24.00 22.40 23.20 0.0M
2021-01-05 23.80 24.00 23.60 23.80 0.0M
2021-01-04 22.60 26.00 22.60 23.00 0.0M