Bank of Aland PLC (ALBBV)

ALBBV
🏛️ フィンランド →
43.00
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
2025-09-26 42.60 43.30 42.60 43.00 0.0M
2025-09-25 43.20 43.20 42.40 42.60 0.0M
2025-09-24 42.90 43.20 42.70 43.10 0.0M
2025-09-23 43.10 43.20 42.80 42.80 0.0M
2025-09-22 42.50 43.40 42.50 43.10 0.0M
2025-09-19 42.40 42.50 42.10 42.30 0.0M
2025-09-18 42.30 42.70 42.00 42.00 0.0M
2025-09-17 42.50 42.60 42.30 42.60 0.0M
2025-09-16 42.50 42.70 42.20 42.50 0.0M
2025-09-15 42.50 42.70 42.20 42.20 0.0M
2025-09-12 42.30 42.60 42.10 42.60 0.0M
2025-09-11 42.50 42.50 42.00 42.20 0.0M
2025-09-10 42.70 42.70 42.30 42.30 0.0M
2025-09-09 42.50 42.70 42.00 42.30 0.0M
2025-09-08 42.80 42.80 42.30 42.50 0.0M
2025-09-05 42.50 42.80 42.30 42.80 0.0M
2025-09-04 42.30 42.50 41.90 42.30 0.0M
2025-09-03 42.00 42.40 42.00 42.30 0.0M
2025-09-02 42.00 42.30 41.90 42.00 0.0M
2025-09-01 42.20 42.40 41.90 41.90 0.0M
2025-08-29 42.20 42.20 41.80 42.20 0.0M
2025-08-28 42.40 42.40 41.40 42.00 0.0M
2025-08-27 42.60 42.70 42.20 42.40 0.0M
2025-08-26 42.30 42.60 42.10 42.60 0.0M
2025-08-25 41.40 42.30 41.40 42.00 0.0M
2025-08-22 41.30 41.50 41.10 41.40 0.0M
2025-08-21 39.90 41.90 39.90 41.10 0.0M
2025-08-20 39.90 39.90 39.50 39.80 0.0M
2025-08-19 39.90 39.90 39.60 39.80 0.0M
2025-08-18 39.90 39.90 39.60 39.70 0.0M
2025-08-15 39.70 39.90 39.60 39.90 0.0M
2025-08-14 39.00 39.70 39.00 39.60 0.0M
2025-08-13 39.40 39.50 38.90 39.10 0.0M
2025-08-12 39.50 39.50 38.70 39.40 0.0M
2025-08-11 39.00 39.50 39.00 39.40 0.0M
2025-08-08 39.20 39.30 39.00 39.20 0.0M
2025-08-07 39.20 39.30 39.00 39.00 0.0M
2025-08-06 39.20 39.20 39.00 39.20 0.0M
2025-08-05 39.00 39.20 38.80 39.00 0.0M
2025-08-04 38.90 39.20 38.70 39.00 0.0M
2025-08-01 39.00 39.20 38.80 38.90 0.0M
2025-07-31 38.70 39.10 38.60 39.00 0.0M
2025-07-30 39.00 39.10 38.70 38.70 0.0M
2025-07-29 39.00 39.00 39.00 39.00 0.0M
2025-07-28 38.90 39.00 38.40 39.00 0.0M
2025-07-25 38.30 38.90 38.20 38.50 0.0M
2025-07-24 38.70 38.80 38.40 38.50 0.0M
2025-07-23 38.50 38.70 38.40 38.70 0.0M
2025-07-22 38.50 38.70 38.40 38.60 0.0M
2025-07-21 38.50 38.60 38.20 38.60 0.0M
2025-07-18 38.40 38.60 38.00 38.40 0.0M
2025-07-17 38.00 38.40 37.70 38.40 0.0M
2025-07-16 37.70 38.00 37.70 37.90 0.0M
2025-07-15 37.80 37.80 37.40 37.70 0.0M
2025-07-14 37.80 37.80 37.50 37.80 0.0M
2025-07-11 37.50 37.80 37.40 37.70 0.0M
2025-07-10 37.60 37.70 37.30 37.50 0.0M
2025-07-09 37.30 37.60 37.20 37.60 0.0M
2025-07-08 37.10 37.20 37.00 37.10 0.0M
2025-07-07 37.10 37.30 36.80 37.10 0.0M
2025-07-04 36.70 37.20 36.70 37.10 0.0M
2025-07-03 37.10 37.30 37.00 37.20 0.0M
2025-07-02 36.70 37.20 36.70 37.10 0.0M
2025-07-01 37.00 37.20 36.60 37.20 0.0M
2025-06-30 37.10 37.10 36.80 37.00 0.0M
2025-06-27 37.00 37.10 36.90 37.10 0.0M
2025-06-26 37.00 37.00 36.60 37.00 0.0M
2025-06-25 37.00 37.20 36.90 37.00 0.0M
2025-06-24 36.90 37.00 36.70 36.90 0.0M
2025-06-23 36.60 37.00 36.60 36.90 0.0M
2025-06-19 36.80 37.00 36.50 37.00 0.0M
2025-06-18 36.80 37.00 36.50 36.80 0.0M
2025-06-17 37.40 37.50 36.60 36.80 0.0M
2025-06-16 37.20 37.20 36.80 37.20 0.0M
2025-06-13 37.00 37.20 36.90 37.20 0.0M
2025-06-12 37.30 37.30 36.90 37.20 0.0M
2025-06-11 37.30 37.30 36.80 37.30 0.0M
2025-06-10 37.00 37.30 36.50 36.80 0.0M
2025-06-09 37.20 37.30 36.90 37.00 0.0M
2025-06-06 36.90 37.20 36.70 37.20 0.0M
2025-06-05 37.00 37.00 36.50 37.00 0.0M
2025-06-04 37.00 37.00 36.50 37.00 0.0M
2025-06-03 36.60 37.00 36.60 37.00 0.0M
2025-06-02 37.10 37.20 36.50 36.60 0.0M
2025-05-30 36.30 37.20 36.30 36.80 0.0M
2025-05-28 36.70 36.70 36.10 36.10 0.0M
2025-05-27 37.00 37.10 36.60 36.70 0.0M
2025-05-26 36.90 37.20 36.70 36.70 0.0M
2025-05-23 36.80 37.10 36.60 36.90 0.0M
2025-05-22 36.80 37.10 36.70 37.00 0.0M
2025-05-21 37.20 37.20 36.40 36.80 0.0M
2025-05-20 37.00 37.50 37.00 37.10 0.0M
2025-05-19 36.80 37.10 36.80 37.10 0.0M
2025-05-16 36.80 36.90 36.40 36.80 0.0M
2025-05-15 36.50 36.50 36.00 36.40 0.0M
2025-05-14 36.30 36.70 36.30 36.40 0.0M
2025-05-13 36.30 36.50 36.10 36.30 0.0M
2025-05-12 36.00 36.50 36.00 36.30 0.0M
2025-05-09 36.50 36.50 35.90 36.30 0.0M
2025-05-08 36.70 36.70 36.20 36.50 0.0M
2025-05-07 36.80 37.00 36.20 36.70 0.0M
2025-05-06 36.79 37.00 36.50 36.85 0.0M
2025-05-05 36.80 36.99 36.78 36.79 0.0M
2025-05-02 36.70 36.99 36.69 36.80 0.0M
2025-04-30 36.90 37.00 36.37 36.70 0.0M
2025-04-29 36.60 37.20 36.60 36.90 0.0M
2025-04-28 36.60 36.60 36.11 36.60 0.0M
2025-04-25 36.40 36.50 36.10 36.10 0.0M
2025-04-24 36.49 36.50 36.00 36.10 0.0M
2025-04-23 35.50 36.12 35.50 35.90 0.0M
2025-04-22 35.34 35.90 35.31 35.35 0.0M
2025-04-17 36.44 36.44 35.56 35.96 0.0M
2025-04-16 36.00 36.47 35.70 35.99 0.0M
2025-04-15 36.35 36.50 35.23 35.31 0.0M
2025-04-14 35.50 36.50 35.50 36.08 0.0M
2025-04-11 36.30 36.49 35.37 35.42 0.0M
2025-04-10 36.01 36.70 36.01 36.30 0.0M
2025-04-09 35.50 35.58 34.64 35.20 0.0M
2025-04-08 34.12 35.80 34.12 35.50 0.0M
2025-04-07 34.30 34.30 33.57 33.85 0.0M
2025-04-04 36.10 36.20 34.90 34.90 0.0M
2025-04-03 34.00 36.70 33.80 35.90 0.0M
2025-04-02 34.20 34.60 34.20 34.30 0.0M
2025-04-01 34.40 34.40 34.00 34.30 0.0M
2025-03-31 35.30 35.40 34.10 34.40 0.0M
2025-03-28 37.00 37.00 35.40 35.40 0.0M
2025-03-27 37.80 37.80 36.80 37.00 0.0M
2025-03-26 37.40 37.80 36.30 37.80 0.0M
2025-03-25 39.80 40.20 39.70 40.20 0.0M
2025-03-24 39.40 40.00 39.10 39.60 0.0M
2025-03-21 39.40 39.60 39.20 39.40 0.0M
2025-03-20 39.30 39.40 39.20 39.20 0.0M
2025-03-19 39.30 39.70 39.20 39.30 0.0M
2025-03-18 39.20 39.40 38.80 39.40 0.0M
2025-03-17 39.10 39.40 39.10 39.20 0.0M
2025-03-14 38.70 39.10 38.60 38.80 0.0M
2025-03-13 38.50 38.70 38.50 38.70 0.0M
2025-03-12 38.60 38.90 38.50 38.60 0.0M
2025-03-11 38.70 38.90 38.60 38.60 0.0M
2025-03-10 38.80 39.00 38.70 38.70 0.0M
2025-03-07 38.80 38.80 38.50 38.80 0.0M
2025-03-06 38.90 38.90 38.60 38.80 0.0M
2025-03-05 39.10 39.10 38.80 38.90 0.0M
2025-03-04 39.10 39.10 38.70 39.00 0.0M
2025-03-03 39.00 39.10 38.50 39.10 0.0M
2025-02-28 38.70 39.00 38.20 39.00 0.0M
2025-02-27 38.70 38.80 38.60 38.70 0.0M
2025-02-26 38.60 38.70 38.40 38.70 0.0M
2025-02-25 38.10 38.60 37.90 38.60 0.0M
2025-02-24 38.50 39.00 37.90 38.00 0.0M
2025-02-21 37.90 38.50 37.90 38.30 0.0M
2025-02-20 37.70 38.00 37.70 37.90 0.0M
2025-02-19 37.80 37.80 37.20 37.70 0.0M
2025-02-18 37.50 37.70 37.50 37.50 0.0M
2025-02-17 37.60 37.80 37.20 37.40 0.0M
2025-02-14 37.50 37.60 37.10 37.50 0.0M
2025-02-13 37.30 37.50 36.60 37.20 0.0M
2025-02-12 37.00 37.30 36.70 37.30 0.0M
2025-02-11 37.50 37.60 35.90 37.00 0.0M
2025-02-10 37.10 37.60 37.00 37.50 0.0M
2025-02-07 36.90 37.10 36.90 37.10 0.0M
2025-02-06 37.20 37.40 36.60 37.00 0.0M
2025-02-05 37.40 37.40 35.00 36.90 0.0M
2025-02-04 37.70 37.80 37.00 37.40 0.0M
2025-02-03 37.20 37.80 37.20 37.80 0.0M
2025-01-31 37.50 37.70 37.10 37.40 0.0M
2025-01-30 37.40 37.60 37.10 37.40 0.0M
2025-01-29 37.40 37.70 37.30 37.40 0.0M
2025-01-28 37.60 37.60 37.30 37.60 0.0M
2025-01-27 37.70 37.70 37.30 37.30 0.0M
2025-01-24 37.60 37.70 37.20 37.40 0.0M
2025-01-23 37.80 37.80 37.50 37.70 0.0M
2025-01-22 37.60 37.80 37.50 37.60 0.0M
2025-01-21 37.70 37.80 37.50 37.50 0.0M
2025-01-20 37.40 37.90 37.30 37.50 0.0M
2025-01-17 37.10 37.40 37.10 37.40 0.0M
2025-01-16 37.10 37.20 36.90 37.00 0.0M
2025-01-15 37.20 37.20 36.60 36.90 0.0M
2025-01-14 36.70 37.40 36.60 37.20 0.0M
2025-01-13 35.70 36.80 35.40 36.70 0.0M
2025-01-10 35.50 35.80 35.20 35.70 0.0M
2025-01-09 34.50 35.50 34.40 35.50 0.0M
2025-01-08 34.40 34.80 34.40 34.50 0.0M
2025-01-07 34.00 34.40 33.80 34.40 0.0M
2025-01-03 34.00 34.00 33.70 34.00 0.0M
2025-01-02 33.20 34.00 33.20 33.90 0.0M