Albemarle

ALB
🏛️ メキシコ →
1,622.00
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
2022-12-30 4,230.00 4,230.00 4,230.00 4,230.00 0.0M
2022-12-29 4,238.00 4,251.91 4,224.00 4,224.00 0.0M
2022-12-28 4,176.00 4,178.00 4,150.00 4,150.00 0.0M
2022-12-21 4,589.00 4,601.89 4,589.00 4,601.89 0.0M
2022-12-15 4,752.00 4,760.00 4,752.00 4,760.00 0.0M
2022-12-14 4,900.00 4,900.00 4,900.00 4,900.00 0.0M
2022-12-13 5,140.00 5,140.00 5,112.00 5,112.00 0.0M
2022-12-06 5,094.00 5,094.00 5,094.00 5,094.00 0.0M
2022-12-02 5,460.00 5,460.00 5,460.00 5,460.00 0.0M
2022-11-25 5,195.00 5,195.00 5,195.00 5,195.00 0.0M
2022-11-22 5,456.00 5,456.00 5,450.00 5,450.00 0.0M
2022-11-17 5,385.00 5,385.00 5,385.00 5,385.00 0.0M
2022-11-16 5,552.00 5,552.00 5,552.00 5,552.00 0.0M
2022-11-08 5,725.00 5,725.00 5,725.00 5,725.00 0.0M
2022-11-04 5,392.41 5,490.00 5,392.41 5,490.00 0.0M
2022-10-31 5,560.00 5,560.00 5,560.00 5,560.00 0.0M
2022-10-27 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2022-10-17 4,938.00 4,938.00 4,938.00 4,938.00 0.0M
2022-10-14 4,938.00 4,938.00 4,938.00 4,938.00 0.0M
2022-10-12 5,375.00 5,375.00 5,375.00 5,375.00 0.0M
2022-10-10 5,490.00 5,490.00 5,490.00 5,490.00 0.0M
2022-10-04 5,645.00 5,900.00 5,616.00 5,878.88 0.0M
2022-09-29 5,518.00 5,518.00 5,515.00 5,515.00 0.0M
2022-09-20 5,783.79 5,790.00 5,783.79 5,790.00 0.0M
2022-09-19 5,869.19 5,869.19 5,869.19 5,869.19 0.0M
2022-09-15 5,876.99 5,876.99 5,876.99 5,876.99 0.0M
2022-09-14 6,140.00 6,140.00 6,140.00 6,140.00 0.0M
2022-09-13 5,920.00 6,261.79 5,920.00 5,975.01 0.0M
2022-09-07 5,534.09 5,534.09 5,534.09 5,534.09 0.0M
2022-09-06 5,347.00 5,347.00 5,347.00 5,347.00 0.0M
2022-09-01 5,150.00 5,150.00 5,150.00 5,150.00 0.0M
2022-08-30 5,550.00 5,550.00 5,550.00 5,550.00 0.0M
2022-08-25 5,880.00 5,880.00 5,850.00 5,850.00 0.0M
2022-08-18 5,609.40 5,618.00 5,600.00 5,600.00 0.0M
2022-08-17 5,453.41 5,529.00 5,453.41 5,529.00 0.0M
2022-08-12 5,520.00 5,520.00 5,520.00 5,520.00 0.0M
2022-08-11 5,375.00 5,375.00 5,375.00 5,375.00 0.0M
2022-08-09 4,946.00 4,946.00 4,946.00 4,946.00 0.0M
2022-08-08 5,035.00 5,057.01 5,000.00 5,000.00 0.0M
2022-08-04 5,091.00 5,091.00 4,966.64 4,966.64 0.0M
2022-08-02 4,940.01 5,091.00 4,940.01 5,091.00 0.0M
2022-07-29 4,597.00 4,597.00 4,597.00 4,597.00 0.0M
2022-07-11 4,025.00 4,025.00 4,025.00 4,025.00 0.0M
2022-07-05 4,080.00 4,080.00 4,080.00 4,080.00 0.0M
2022-06-28 4,477.78 4,477.78 4,477.78 4,477.78 0.0M
2022-06-23 4,343.00 4,343.00 4,343.00 4,343.00 0.0M
2022-06-21 4,364.90 4,364.90 4,364.90 4,364.90 0.0M
2022-06-15 4,360.00 4,360.00 4,360.00 4,360.00 0.0M
2022-06-10 4,724.31 4,724.31 4,724.31 4,724.31 0.0M
2022-06-09 4,724.31 4,724.31 4,724.31 4,724.31 0.0M
2022-06-03 4,991.09 4,991.09 4,991.09 4,991.09 0.0M
2022-06-01 4,800.00 4,800.00 4,715.01 4,715.01 0.0M
2022-05-31 5,120.00 5,120.00 5,120.00 5,120.00 0.0M
2022-05-19 4,805.00 4,805.00 4,805.00 4,805.00 0.0M
2022-05-18 4,710.00 4,720.00 4,710.00 4,715.00 0.0M
2022-05-13 4,231.55 4,426.40 4,231.55 4,426.40 0.0M
2022-05-12 4,231.55 4,231.55 4,231.55 4,231.55 0.0M
2022-05-11 4,549.00 4,549.00 4,350.00 4,350.00 0.0M
2022-05-10 4,540.00 4,540.00 4,540.00 4,540.00 0.0M
2022-05-06 4,664.00 4,790.00 4,664.00 4,790.00 0.0M
2022-05-05 4,790.00 4,790.00 4,790.00 4,790.00 0.0M
2022-05-04 4,305.65 4,305.65 4,305.65 4,305.65 0.0M
2022-05-02 3,906.00 3,906.00 3,906.00 3,906.00 0.0M
2022-04-29 4,050.00 4,050.00 4,000.00 4,000.00 0.0M
2022-04-06 4,150.00 4,150.00 4,150.00 4,150.00 0.0M
2022-04-05 4,356.00 4,360.00 4,356.00 4,360.00 0.0M
2022-04-04 4,460.00 4,460.00 4,460.00 4,460.00 0.0M
2022-03-29 4,350.00 4,350.00 4,350.00 4,350.00 0.0M
2022-03-24 4,292.00 4,292.00 4,292.00 4,292.00 0.0M
2022-03-18 4,040.00 4,040.00 4,040.00 4,040.00 0.0M
2022-03-16 3,984.00 3,993.00 3,913.00 3,913.00 0.0M
2022-03-11 3,900.00 3,920.00 3,900.00 3,920.00 0.0M
2022-03-10 3,895.77 3,895.77 3,895.77 3,895.77 0.0M
2022-03-03 3,830.00 3,830.00 3,830.00 3,830.00 0.0M
2022-03-02 3,900.00 3,900.00 3,900.00 3,900.00 0.0M
2022-02-24 3,752.00 3,752.00 3,658.01 3,709.36 0.0M
2022-02-22 3,910.00 3,910.00 3,910.00 3,910.00 0.0M
2022-02-16 4,970.00 5,002.00 4,970.00 5,000.00 0.0M
2022-02-15 4,791.64 4,940.87 4,791.64 4,940.87 0.0M
2022-02-10 4,892.24 4,989.99 4,892.24 4,900.00 0.0M
2022-02-09 4,900.00 4,900.00 4,850.00 4,850.00 0.0M
2022-02-04 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2022-02-02 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2022-01-31 4,350.38 4,500.00 4,350.00 4,500.00 0.0M
2022-01-28 4,250.00 4,250.00 4,250.00 4,250.00 0.0M
2022-01-26 4,345.54 4,345.54 4,345.54 4,345.54 0.0M
2022-01-25 4,313.00 4,313.00 4,313.00 4,313.00 0.0M
2022-01-24 4,140.00 4,256.00 4,140.00 4,256.00 0.0M
2022-01-21 4,355.39 4,395.00 4,355.39 4,395.00 0.0M
2022-01-20 4,535.99 4,600.70 4,500.00 4,559.00 0.0M
2022-01-19 4,575.61 4,575.61 4,575.61 4,575.61 0.0M
2022-01-12 5,095.99 5,095.99 4,894.00 4,894.00 0.0M
2022-01-11 4,740.00 4,900.00 4,715.00 4,900.00 0.0M
2022-01-10 4,535.00 4,575.00 4,510.00 4,575.00 0.0M
2022-01-07 4,710.91 4,864.09 4,710.91 4,864.09 0.0M
2022-01-06 4,656.01 4,656.01 4,656.01 4,656.01 0.0M
2022-01-05 5,010.00 5,010.00 4,880.00 4,880.00 0.0M
2022-01-04 5,014.00 5,014.00 4,978.00 4,978.00 0.0M
2022-01-03 4,740.00 4,800.01 4,740.00 4,800.01 0.0M