Albemarle

ALB
🏛️ メキシコ →
1,458.21
最終更新: 2025-09-30
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 4,927.99 4,927.99 4,889.49 4,889.49 0.0M
2021-12-29 4,750.01 4,755.00 4,750.01 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
2021-12-22 4,700.00 4,737.09 4,700.00 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
2021-12-10 5,456.00 5,456.00 5,456.00 5,456.00 0.0M
2021-12-09 5,470.00 5,581.79 5,404.61 5,581.79 0.0M
2021-12-06 5,292.00 5,320.00 5,292.00 5,320.00 0.0M
2021-11-30 5,792.00 5,792.00 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 5,811.00 5,835.00 0.0M
2021-11-22 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2021-11-19 5,690.00 5,900.00 5,690.00 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 5,640.00 5,648.00 5,625.00 5,625.00 0.0M
2021-11-16 5,565.00 5,565.00 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 5,495.00 5,590.00 5,480.00 5,590.00 0.0M
2021-11-10 5,550.00 5,550.00 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
2021-11-05 5,590.00 5,590.00 5,522.00 5,522.00 0.0M
2021-11-04 5,503.40 5,564.87 5,503.40 5,511.16 0.0M
2021-11-03 5,445.00 5,445.00 5,400.00 5,400.00 0.0M
2021-11-01 5,401.60 5,401.60 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 5,000.00 5,000.00 4,960.00 4,994.00 0.0M
2021-10-27 4,690.00 4,690.00 4,690.00 4,690.00 0.0M
2021-10-20 4,750.00 4,750.00 4,750.00 4,750.00 0.0M
2021-10-18 4,500.00 4,650.00 4,500.00 4,650.00 0.0M
2021-10-11 4,486.00 4,486.00 4,486.00 4,486.00 0.0M
2021-10-07 4,597.00 4,625.00 4,580.00 4,580.00 0.0M
2021-10-05 4,597.00 4,597.00 4,597.00 4,597.00 0.0M
2021-09-29 4,399.70 4,500.00 4,399.70 4,500.00 0.0M
2021-09-28 4,439.50 4,439.50 4,439.50 4,439.50 0.0M
2021-09-23 4,600.00 4,685.00 4,600.00 4,610.00 0.0M
2021-09-17 4,570.00 4,570.00 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
2021-09-08 4,740.00 4,740.00 4,740.00 4,740.00 0.0M
2021-09-02 4,857.00 4,857.00 4,857.00 4,857.00 0.0M
2021-09-01 4,756.00 4,803.88 4,756.00 4,796.00 0.0M
2021-08-31 4,640.59 4,640.59 4,640.59 4,640.59 0.0M
2021-08-26 4,758.40 4,758.40 4,758.40 4,758.40 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
2021-08-19 4,322.00 4,322.00 4,290.00 4,290.00 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
2021-08-11 4,700.00 4,700.00 4,610.00 4,630.00 0.0M
2021-08-09 4,502.11 4,695.59 4,502.11 4,695.59 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 3,980.00 4,123.01 3,980.00 4,028.00 0.0M
2021-07-26 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
2021-07-14 3,700.00 3,700.00 3,618.00 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 3,680.00 3,822.29 3,680.00 3,729.00 0.0M
2021-07-07 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
2021-06-23 3,341.00 3,342.00 3,341.00 3,342.00 0.0M
2021-06-18 3,272.34 3,272.34 3,266.00 3,267.58 0.0M
2021-06-16 3,343.10 3,343.10 3,343.10 3,343.10 0.0M
2021-06-08 3,430.00 3,430.00 3,430.00 3,430.00 0.0M
2021-06-04 3,450.00 3,450.00 3,450.00 3,450.00 0.0M
2021-05-27 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-05-24 3,169.00 3,169.00 3,169.00 3,169.00 0.0M
2021-05-18 3,193.00 3,193.00 3,193.00 3,193.00 0.0M
2021-05-11 3,122.00 3,122.00 3,122.00 3,122.00 0.0M
2021-05-07 3,182.00 3,225.00 3,182.00 3,225.00 0.0M
2021-05-06 3,045.00 3,045.00 3,045.00 3,045.00 0.0M
2021-04-28 3,384.00 3,390.00 3,384.00 3,390.00 0.0M
2021-04-26 3,315.00 3,386.00 3,315.00 3,386.00 0.0M
2021-04-23 3,100.00 3,320.00 3,100.00 3,223.55 0.0M
2021-04-22 3,165.00 3,165.00 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 3,000.00 3,000.00 2,950.00 2,950.00 0.0M
2021-04-16 3,025.00 3,025.00 3,025.00 3,025.00 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
2021-04-07 3,050.00 3,050.00 3,050.00 3,050.00 0.0M
2021-03-29 2,920.20 3,124.62 2,920.20 3,124.62 0.0M
2021-03-22 3,095.00 3,140.00 3,095.00 3,140.00 0.0M
2021-03-04 2,942.00 2,942.00 2,942.00 2,942.00 0.0M
2021-03-03 3,200.00 3,200.00 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 3,140.00 3,150.37 3,072.01 3,150.37 0.0M
2021-02-25 3,192.25 3,192.25 3,192.25 3,192.25 0.0M
2021-02-23 3,399.98 3,399.98 3,069.28 3,165.00 0.0M
2021-02-22 3,200.00 3,283.00 3,200.00 3,283.00 0.0M
2021-02-19 3,060.00 3,163.00 3,060.00 3,163.00 0.0M
2021-02-18 2,909.00 2,910.00 2,878.00 2,878.00 0.0M
2021-02-17 3,317.00 3,317.00 3,140.00 3,150.01 0.0M
2021-02-16 3,290.00 3,290.00 3,290.00 3,290.00 0.0M
2021-02-12 3,292.00 3,292.00 3,281.00 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 3,405.00 3,250.00 3,250.00 0.0M
2021-02-09 3,268.00 3,268.00 3,129.00 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 3,160.00 3,200.00 3,131.55 3,198.08 0.0M
2021-02-04 3,202.00 3,280.00 3,189.00 3,189.00 0.0M
2021-02-03 3,305.00 3,310.00 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
2021-01-27 3,512.00 3,512.00 3,512.00 3,512.00 0.0M
2021-01-25 3,675.00 3,675.00 3,675.00 3,675.00 0.0M
2021-01-20 3,575.00 3,575.00 3,500.00 3,500.00 0.0M
2021-01-08 3,710.00 3,710.00 3,710.00 3,710.00 0.0M
2021-01-07 3,670.00 3,681.00 3,650.00 3,673.00 0.0M
2021-01-06 3,446.70 3,569.16 3,426.00 3,426.00 0.0M
2021-01-05 3,245.00 3,245.00 3,238.00 3,238.00 0.0M