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
2024-12-30 34.00 35.00 33.50 35.00 0.0M
2024-12-27 34.20 34.20 33.90 33.90 0.0M
2024-12-23 34.70 34.90 34.00 34.00 0.0M
2024-12-20 34.80 34.80 34.00 34.70 0.0M
2024-12-19 34.50 34.80 33.80 33.90 0.0M
2024-12-18 34.20 34.60 34.20 34.60 0.0M
2024-12-17 34.10 34.80 34.10 34.10 0.0M
2024-12-16 34.20 34.40 34.20 34.20 0.0M
2024-12-13 35.10 35.10 34.20 34.40 0.0M
2024-12-12 34.90 35.10 34.00 35.10 0.0M
2024-12-11 34.70 34.70 33.90 34.70 0.0M
2024-12-10 34.40 34.40 34.40 34.40 0.0M
2024-12-09 35.60 35.60 34.30 34.50 0.0M
2024-12-05 34.90 34.90 34.30 34.30 0.0M
2024-12-04 34.10 35.10 34.10 34.90 0.0M
2024-12-03 35.00 35.00 34.70 35.00 0.0M
2024-12-02 34.00 35.00 34.00 35.00 0.0M
2024-11-29 34.30 34.30 34.00 34.00 0.0M
2024-11-28 34.40 34.40 34.00 34.30 0.0M
2024-11-27 34.40 34.50 34.40 34.40 0.0M
2024-11-26 34.40 34.50 34.30 34.40 0.0M
2024-11-25 34.50 34.50 34.00 34.00 0.0M
2024-11-22 34.00 34.50 34.00 34.50 0.0M
2024-11-21 34.00 34.00 34.00 34.00 0.0M
2024-11-20 34.10 34.30 34.00 34.00 0.0M
2024-11-19 34.30 34.30 34.30 34.30 0.0M
2024-11-18 34.40 34.40 34.00 34.30 0.0M
2024-11-15 34.50 34.50 34.00 34.40 0.0M
2024-11-14 34.20 34.50 34.10 34.50 0.0M
2024-11-13 34.30 34.50 34.00 34.00 0.0M
2024-11-12 34.10 34.20 34.00 34.20 0.0M
2024-11-11 34.10 34.30 34.00 34.20 0.0M
2024-11-08 34.10 34.70 34.10 34.50 0.0M
2024-11-07 34.00 34.10 34.00 34.10 0.0M
2024-11-06 34.10 34.20 34.00 34.10 0.0M
2024-11-05 34.70 34.80 34.10 34.10 0.0M
2024-11-04 34.80 34.80 34.00 34.70 0.0M
2024-11-01 34.40 34.80 34.10 34.80 0.0M
2024-10-31 34.10 34.60 34.00 34.30 0.0M
2024-10-30 34.60 34.80 34.20 34.20 0.0M
2024-10-29 34.90 34.90 34.10 34.10 0.0M
2024-10-28 34.90 34.90 34.10 34.70 0.0M
2024-10-25 34.20 34.90 34.20 34.90 0.0M
2024-10-24 35.00 35.00 34.30 34.90 0.0M
2024-10-23 34.30 34.90 34.30 34.70 0.0M
2024-10-22 34.70 34.70 34.10 34.70 0.0M
2024-10-21 34.70 34.70 34.10 34.70 0.0M
2024-10-18 34.00 34.40 34.00 34.20 0.0M
2024-10-17 34.10 34.70 34.00 34.70 0.0M
2024-10-16 34.10 34.20 33.60 34.20 0.0M
2024-10-15 34.10 34.60 34.00 34.00 0.0M
2024-10-14 34.20 34.20 34.00 34.00 0.0M
2024-10-11 34.60 34.60 34.20 34.20 0.0M
2024-10-10 34.50 34.50 34.20 34.20 0.0M
2024-10-09 34.50 34.70 34.00 34.60 0.0M
2024-10-08 34.50 34.50 34.50 34.50 0.0M
2024-10-07 34.50 34.50 34.00 34.00 0.0M
2024-10-04 34.60 34.60 34.50 34.50 0.0M
2024-10-03 34.30 34.50 33.70 34.00 0.0M
2024-10-02 34.50 34.70 34.00 34.10 0.0M
2024-10-01 34.90 35.10 34.90 34.90 0.0M
2024-09-30 35.00 35.40 34.80 34.90 0.0M
2024-09-27 35.10 35.30 34.70 35.00 0.0M
2024-09-26 34.60 35.40 34.30 35.00 0.0M
2024-09-25 34.90 34.90 34.30 34.60 0.0M
2024-09-24 34.10 34.90 34.10 34.90 0.0M
2024-09-23 34.00 37.80 34.00 34.90 0.0M
2024-09-20 34.10 35.10 34.10 34.80 0.0M
2024-09-19 34.80 34.80 34.10 34.10 0.0M
2024-09-18 34.00 34.40 34.00 34.40 0.0M
2024-09-17 34.00 34.10 34.00 34.00 0.0M
2024-09-16 34.20 34.20 34.00 34.00 0.0M
2024-09-13 34.10 34.20 34.00 34.00 0.0M
2024-09-12 33.80 34.40 33.80 33.80 0.0M
2024-09-11 34.40 35.00 33.80 33.80 0.0M
2024-09-10 34.60 34.80 34.30 34.80 0.0M
2024-09-09 35.40 35.40 34.90 35.20 0.0M
2024-09-06 34.90 35.40 34.50 35.40 0.0M
2024-09-05 34.80 35.80 34.80 35.50 0.0M
2024-09-04 35.50 35.50 34.80 35.30 0.0M
2024-09-03 35.00 35.50 34.80 35.50 0.0M
2024-09-02 35.10 35.10 34.80 35.00 0.0M
2024-08-30 34.80 35.40 34.80 35.00 0.0M
2024-08-28 35.80 35.80 34.90 35.30 0.0M
2024-08-27 35.70 35.70 34.80 35.50 0.0M
2024-08-26 35.00 36.40 34.70 35.60 0.0M
2024-08-23 35.10 35.10 34.30 35.10 0.0M
2024-08-22 34.40 35.30 34.40 35.10 0.0M
2024-08-21 34.00 34.60 33.90 34.00 0.0M
2024-08-20 34.10 34.60 33.90 33.90 0.0M
2024-08-19 34.50 34.50 34.10 34.10 0.0M
2024-08-16 34.30 34.60 34.00 34.50 0.0M
2024-08-15 34.50 34.90 34.00 34.90 0.0M
2024-08-14 34.60 34.60 34.60 34.60 0.0M
2024-08-13 34.10 34.60 34.10 34.60 0.0M
2024-08-12 34.10 34.50 34.10 34.40 0.0M
2024-08-09 34.60 34.60 34.00 34.00 0.0M
2024-08-08 34.80 34.80 33.30 34.20 0.0M
2024-08-07 34.20 34.50 33.90 34.50 0.0M
2024-08-06 33.30 34.20 33.30 33.40 0.0M
2024-08-05 34.10 34.20 32.90 33.20 0.0M
2024-08-02 34.40 34.40 34.00 34.00 0.0M
2024-08-01 34.20 34.40 34.10 34.40 0.0M
2024-07-31 34.00 34.20 33.30 34.00 0.0M
2024-07-30 33.60 34.00 33.60 34.00 0.0M
2024-07-29 33.40 33.70 33.20 33.50 0.0M
2024-07-26 33.60 34.20 33.60 33.80 0.0M
2024-07-25 33.50 34.00 33.40 34.00 0.0M
2024-07-24 34.20 34.20 33.80 33.90 0.0M
2024-07-23 34.20 34.20 33.80 33.80 0.0M
2024-07-22 33.30 34.20 33.30 34.20 0.0M
2024-07-19 33.20 34.20 33.10 33.10 0.0M
2024-07-18 33.10 33.60 33.10 33.10 0.0M
2024-07-17 33.70 33.70 33.20 33.20 0.0M
2024-07-16 33.00 33.70 32.80 33.20 0.0M
2024-07-15 33.50 33.50 33.10 33.10 0.0M
2024-07-12 33.40 33.50 33.40 33.50 0.0M
2024-07-11 33.30 34.10 33.30 33.40 0.0M
2024-07-10 34.00 34.00 33.40 33.40 0.0M
2024-07-09 34.30 34.30 33.00 33.30 0.0M
2024-07-08 34.30 34.30 33.40 33.50 0.0M
2024-07-05 34.30 34.30 34.30 34.30 0.0M
2024-07-04 33.90 34.30 33.50 34.30 0.0M
2024-07-03 33.90 33.90 33.30 33.70 0.0M
2024-07-02 33.60 34.00 33.00 33.50 0.0M
2024-07-01 33.60 33.70 33.00 33.60 0.0M
2024-06-28 33.90 34.00 33.50 33.60 0.0M
2024-06-27 34.40 34.40 33.40 34.00 0.0M
2024-06-26 34.50 34.50 33.50 34.50 0.0M
2024-06-25 34.40 34.50 33.50 34.50 0.0M
2024-06-24 34.40 34.40 34.10 34.10 0.0M
2024-06-20 34.20 34.40 34.20 34.40 0.0M
2024-06-19 34.50 34.50 34.00 34.20 0.0M
2024-06-18 33.50 34.40 33.20 34.40 0.0M
2024-06-17 34.50 34.50 33.30 33.50 0.0M
2024-06-14 33.70 34.30 33.00 34.30 0.0M
2024-06-13 33.80 33.80 33.20 33.70 0.0M
2024-06-12 33.70 33.80 33.00 33.80 0.0M
2024-06-11 34.30 34.30 33.60 33.60 0.0M
2024-06-10 34.50 34.60 34.00 34.00 0.0M
2024-06-07 34.10 34.10 34.10 34.10 0.0M
2024-06-06 34.20 34.20 33.50 33.50 0.0M
2024-06-05 34.40 34.40 34.20 34.20 0.0M
2024-06-04 34.80 34.80 33.70 34.30 0.0M
2024-06-03 34.50 34.50 33.80 34.30 0.0M
2024-05-31 33.60 34.80 33.60 34.80 0.0M
2024-05-30 34.90 34.90 33.30 33.50 0.0M
2024-05-29 34.40 34.50 34.40 34.50 0.0M
2024-05-28 33.80 34.40 33.80 34.40 0.0M
2024-05-27 33.80 34.00 33.40 33.50 0.0M
2024-05-24 33.90 33.90 33.80 33.90 0.0M
2024-05-23 34.00 34.30 33.90 33.90 0.0M
2024-05-22 34.00 34.00 33.80 34.00 0.0M
2024-05-21 34.50 34.50 34.00 34.20 0.0M
2024-05-20 35.30 35.30 34.00 35.00 0.0M
2024-05-17 35.00 35.00 34.60 35.00 0.0M
2024-05-16 34.40 35.00 33.90 35.00 0.0M
2024-05-15 34.80 34.80 34.40 34.40 0.0M
2024-05-14 35.00 35.00 34.30 34.90 0.0M
2024-05-13 34.00 34.60 33.40 34.40 0.0M
2024-05-10 33.70 34.00 33.40 34.00 0.0M
2024-05-08 33.80 34.70 33.40 33.70 0.0M
2024-05-07 33.90 34.70 33.90 34.60 0.0M
2024-05-06 33.40 34.00 33.40 33.90 0.0M
2024-05-03 33.30 33.90 33.30 33.40 0.0M
2024-05-02 33.10 33.30 32.70 32.70 0.0M
2024-04-30 33.80 34.10 33.10 33.10 0.0M
2024-04-29 35.40 35.40 33.30 33.80 0.0M
2024-04-26 34.70 34.90 34.50 34.60 0.0M
2024-04-25 34.90 34.90 34.10 34.80 0.0M
2024-04-24 35.20 35.20 34.00 34.90 0.0M
2024-04-23 34.00 34.10 33.80 34.00 0.0M
2024-04-22 34.70 35.00 33.70 34.00 0.0M
2024-04-19 34.80 34.80 34.40 34.70 0.0M
2024-04-18 34.80 34.90 34.50 34.60 0.0M
2024-04-17 34.80 35.80 34.80 34.80 0.0M
2024-04-16 35.90 35.90 34.80 34.80 0.0M
2024-04-15 36.00 36.00 35.60 35.60 0.0M
2024-04-12 36.10 36.10 35.60 35.60 0.0M
2024-04-11 36.00 36.50 35.70 36.10 0.0M
2024-04-10 36.10 36.20 35.80 36.00 0.0M
2024-04-09 35.60 35.80 35.60 35.80 0.0M
2024-04-08 35.30 35.50 35.30 35.50 0.0M
2024-04-05 35.60 35.80 35.10 35.30 0.0M
2024-04-04 36.40 36.40 35.50 35.50 0.0M
2024-04-03 36.50 36.50 35.60 36.40 0.0M
2024-04-02 36.30 36.50 35.00 36.50 0.0M
2024-03-28 36.90 37.20 36.20 36.20 0.0M
2024-03-27 37.50 37.50 36.20 36.50 0.0M
2024-03-26 39.50 39.60 38.80 39.50 0.0M
2024-03-25 38.00 39.60 38.00 39.50 0.0M
2024-03-22 38.90 39.40 37.80 37.80 0.0M
2024-03-21 38.50 38.70 38.00 38.00 0.0M
2024-03-20 37.90 38.50 37.90 38.50 0.0M
2024-03-19 37.80 38.50 37.80 37.90 0.0M
2024-03-18 38.00 38.50 37.70 37.80 0.0M
2024-03-15 37.20 37.80 37.20 37.20 0.0M
2024-03-14 37.30 37.80 37.20 37.20 0.0M
2024-03-13 36.90 37.40 36.50 36.50 0.0M
2024-03-12 37.20 37.80 36.20 36.80 0.0M
2024-03-11 36.00 37.50 36.00 37.10 0.0M
2024-03-08 37.50 37.50 37.00 37.50 0.0M
2024-03-07 38.10 38.10 36.60 37.50 0.0M
2024-03-06 36.80 37.20 36.80 36.80 0.0M
2024-03-05 36.90 36.90 36.80 36.80 0.0M
2024-03-04 37.20 37.20 35.50 35.50 0.0M
2024-03-01 37.30 37.30 35.70 35.80 0.0M
2024-02-29 35.70 37.40 35.70 37.40 0.0M
2024-02-28 36.70 36.70 35.80 35.80 0.0M
2024-02-27 36.70 36.70 36.20 36.20 0.0M
2024-02-26 36.70 37.20 36.00 36.40 0.0M
2024-02-23 36.10 36.90 36.10 36.50 0.0M
2024-02-22 36.10 36.10 36.10 36.10 0.0M
2024-02-21 36.80 36.80 35.90 36.00 0.0M
2024-02-20 36.50 36.50 35.00 36.50 0.0M
2024-02-19 37.10 37.10 36.00 36.50 0.0M
2024-02-16 37.50 37.50 36.20 37.10 0.0M
2024-02-15 37.40 37.40 36.50 37.20 0.0M
2024-02-14 36.60 37.50 36.60 37.40 0.0M
2024-02-13 37.70 38.10 37.00 37.80 0.0M
2024-02-12 38.00 38.00 37.30 37.60 0.0M
2024-02-09 38.10 38.10 37.50 38.00 0.0M
2024-02-08 37.50 38.20 36.50 38.20 0.0M
2024-02-07 37.50 37.50 36.90 36.90 0.0M
2024-02-06 37.70 37.70 37.30 37.40 0.0M
2024-02-05 37.90 38.10 36.60 37.10 0.0M
2024-02-02 34.60 36.30 34.40 36.10 0.0M
2024-02-01 32.60 34.00 32.60 33.90 0.0M
2024-01-31 32.20 33.10 32.20 32.50 0.0M
2024-01-30 32.40 32.40 31.70 32.00 0.0M
2024-01-29 32.50 32.50 31.00 31.60 0.0M
2024-01-26 31.30 31.80 31.30 31.50 0.0M
2024-01-25 31.90 31.90 31.30 31.30 0.0M
2024-01-24 31.30 32.30 31.30 32.30 0.0M
2024-01-23 31.80 31.80 31.60 31.60 0.0M
2024-01-22 31.70 31.80 31.50 31.80 0.0M
2024-01-19 31.40 31.70 31.20 31.70 0.0M
2024-01-18 31.20 31.30 31.10 31.20 0.0M
2024-01-17 31.50 31.70 31.00 31.00 0.0M
2024-01-16 32.30 32.30 31.50 31.50 0.0M
2024-01-15 31.70 32.40 31.20 31.70 0.0M
2024-01-12 32.40 32.40 31.50 31.70 0.0M
2024-01-11 31.90 32.40 31.30 32.40 0.0M
2024-01-10 32.10 32.10 31.60 31.70 0.0M
2024-01-09 31.60 31.90 31.50 31.80 0.0M
2024-01-08 31.40 31.50 31.30 31.50 0.0M
2024-01-05 31.20 31.50 31.10 31.40 0.0M
2024-01-04 31.10 31.20 31.00 31.10 0.0M
2024-01-03 31.40 31.40 31.00 31.20 0.0M
2024-01-02 31.30 31.40 30.60 31.20 0.0M