Bilendi (ALBLD)

ALBLD
🏛️ フランス →
18.90
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
2023-12-29 15.60 15.70 15.50 15.60 0.0M
2023-12-28 15.40 15.56 15.22 15.54 0.0M
2023-12-27 15.30 15.40 15.10 15.40 0.0M
2023-12-22 14.88 15.20 14.76 15.10 0.0M
2023-12-21 14.80 14.86 14.78 14.86 0.0M
2023-12-20 14.38 15.20 14.38 14.80 0.0M
2023-12-19 14.02 14.60 14.02 14.38 0.0M
2023-12-18 13.54 14.00 13.50 14.00 0.0M
2023-12-15 13.30 13.58 13.28 13.54 0.0M
2023-12-14 13.16 13.48 13.14 13.28 0.0M
2023-12-13 13.04 13.16 13.04 13.16 0.0M
2023-12-12 13.00 13.04 13.00 13.04 0.0M
2023-12-11 13.00 13.00 12.94 13.00 0.0M
2023-12-08 13.02 13.06 13.00 13.00 0.0M
2023-12-07 13.06 13.06 13.00 13.00 0.0M
2023-12-06 12.98 13.06 12.98 13.00 0.0M
2023-12-05 13.00 13.04 12.98 12.98 0.0M
2023-12-04 13.10 13.10 12.94 13.00 0.0M
2023-12-01 12.98 13.10 12.98 13.10 0.0M
2023-11-30 13.04 13.06 12.94 12.98 0.0M
2023-11-29 13.04 13.14 12.94 13.04 0.0M
2023-11-28 13.02 13.04 12.96 13.04 0.0M
2023-11-27 12.86 13.06 12.86 13.00 0.0M
2023-11-24 12.84 12.92 12.80 12.86 0.0M
2023-11-23 12.80 12.84 12.76 12.82 0.0M
2023-11-22 12.76 12.78 12.76 12.78 0.0M
2023-11-21 12.74 12.76 12.70 12.76 0.0M
2023-11-20 12.78 12.78 12.62 12.74 0.0M
2023-11-17 12.34 12.94 12.34 12.72 0.0M
2023-11-16 12.44 12.44 12.26 12.34 0.0M
2023-11-15 12.16 12.74 11.94 12.44 0.0M
2023-11-14 11.90 12.16 11.82 12.16 0.0M
2023-11-13 11.78 11.90 11.76 11.82 0.0M
2023-11-10 11.72 11.80 11.70 11.76 0.0M
2023-11-09 11.26 12.06 11.26 11.70 0.0M
2023-11-08 11.10 11.12 11.10 11.12 0.0M
2023-11-07 11.10 11.16 11.00 11.10 0.0M
2023-11-06 11.04 11.10 11.00 11.10 0.0M
2023-11-03 11.00 11.12 11.00 11.02 0.0M
2023-11-02 11.14 11.16 10.98 11.00 0.0M
2023-11-01 11.12 11.18 11.12 11.14 0.0M
2023-10-31 11.00 11.12 10.96 11.12 0.0M
2023-10-30 11.18 11.18 10.92 10.98 0.0M
2023-10-27 11.12 11.14 10.70 11.10 0.0M
2023-10-26 10.82 11.12 10.82 11.12 0.0M
2023-10-25 11.16 11.16 10.80 10.80 0.0M
2023-10-24 10.62 11.12 10.62 11.12 0.0M
2023-10-23 10.60 10.62 10.50 10.62 0.0M
2023-10-20 10.98 11.00 10.56 10.86 0.0M
2023-10-19 10.96 11.00 10.82 10.98 0.0M
2023-10-18 11.48 11.48 10.82 11.00 0.0M
2023-10-17 11.10 11.60 11.10 11.48 0.0M
2023-10-16 11.96 11.96 10.78 11.04 0.0M
2023-10-13 12.88 12.90 11.70 11.98 0.0M
2023-10-12 13.22 13.22 12.80 12.88 0.0M
2023-10-11 13.56 13.62 13.06 13.20 0.0M
2023-10-10 13.90 13.90 13.56 13.62 0.0M
2023-10-09 14.16 14.16 13.60 13.88 0.0M
2023-10-06 13.00 14.30 13.00 14.16 0.0M
2023-10-05 14.44 14.44 12.00 13.00 0.0M
2023-10-04 14.90 15.32 14.46 14.46 0.0M
2023-10-03 14.60 15.20 14.22 15.20 0.0M
2023-10-02 15.10 15.20 14.60 14.62 0.0M
2023-09-29 15.18 15.18 14.60 15.10 0.0M
2023-09-28 15.14 15.20 15.00 15.18 0.0M
2023-09-27 15.52 15.52 15.04 15.14 0.0M
2023-09-26 15.52 15.52 15.48 15.52 0.0M
2023-09-25 15.60 15.60 15.52 15.52 0.0M
2023-09-22 15.80 16.00 15.56 15.56 0.0M
2023-09-21 15.82 15.82 15.80 15.80 0.0M
2023-09-20 15.82 15.82 15.80 15.80 0.0M
2023-09-19 15.82 15.84 15.80 15.82 0.0M
2023-09-18 15.80 15.98 15.80 15.80 0.0M
2023-09-15 15.72 15.88 15.72 15.80 0.0M
2023-09-14 15.72 15.80 15.72 15.72 0.0M
2023-09-13 15.72 15.74 15.40 15.70 0.0M
2023-09-12 15.74 15.74 15.70 15.72 0.0M
2023-09-11 15.86 15.86 15.72 15.72 0.0M
2023-09-08 15.72 15.84 15.60 15.84 0.0M
2023-09-07 15.70 15.76 15.70 15.72 0.0M
2023-09-06 15.78 15.80 15.60 15.70 0.0M
2023-09-05 15.76 15.78 15.72 15.78 0.0M
2023-09-04 15.44 15.74 15.42 15.74 0.0M
2023-09-01 15.42 15.78 15.42 15.42 0.0M
2023-08-31 15.32 15.46 15.00 15.38 0.0M
2023-08-30 15.50 15.50 15.18 15.30 0.0M
2023-08-29 16.22 16.30 15.52 15.60 0.0M
2023-08-28 17.16 17.16 16.20 16.22 0.0M
2023-08-25 17.16 17.16 17.16 17.16 0.0M
2023-08-24 17.32 17.32 17.10 17.16 0.0M
2023-08-23 17.32 17.34 17.30 17.30 0.0M
2023-08-22 17.32 17.34 17.30 17.32 0.0M
2023-08-21 17.30 17.34 17.30 17.32 0.0M
2023-08-18 17.42 17.42 17.20 17.30 0.0M
2023-08-17 17.50 17.62 17.42 17.42 0.0M
2023-08-16 17.42 17.50 17.42 17.50 0.0M
2023-08-15 17.42 17.44 17.36 17.42 0.0M
2023-08-14 17.30 17.40 17.20 17.40 0.0M
2023-08-11 17.28 17.32 17.28 17.30 0.0M
2023-08-10 17.36 17.38 17.28 17.28 0.0M
2023-08-09 17.32 17.36 17.30 17.36 0.0M
2023-08-08 17.30 17.40 17.30 17.32 0.0M
2023-08-07 17.40 17.40 17.30 17.30 0.0M
2023-08-04 17.40 17.42 17.28 17.40 0.0M
2023-08-03 17.42 17.42 17.28 17.38 0.0M
2023-08-02 17.36 17.46 17.32 17.40 0.0M
2023-08-01 17.54 17.54 17.10 17.34 0.0M
2023-07-31 17.34 17.56 17.28 17.54 0.0M
2023-07-28 17.10 17.34 17.00 17.32 0.0M
2023-07-27 17.06 17.12 17.00 17.00 0.0M
2023-07-26 17.66 17.66 17.00 17.04 0.0M
2023-07-25 17.70 17.80 17.68 17.80 0.0M
2023-07-24 17.00 17.70 17.00 17.70 0.0M
2023-07-21 16.94 17.00 16.92 16.96 0.0M
2023-07-20 17.10 17.12 16.90 16.92 0.0M
2023-07-19 16.90 17.12 16.90 17.10 0.0M
2023-07-18 17.64 17.64 16.90 16.90 0.0M
2023-07-17 17.64 17.66 17.60 17.64 0.0M
2023-07-14 17.70 17.80 17.54 17.64 0.0M
2023-07-13 18.18 18.18 17.60 17.60 0.0M
2023-07-12 18.16 18.18 18.04 18.16 0.0M
2023-07-11 18.16 18.20 18.14 18.16 0.0M
2023-07-10 18.30 18.30 18.14 18.14 0.0M
2023-07-07 18.42 18.42 18.16 18.28 0.0M
2023-07-06 18.84 18.90 18.04 18.40 0.0M
2023-07-05 19.24 19.24 18.80 18.80 0.0M
2023-07-04 19.28 19.32 19.24 19.24 0.0M
2023-07-03 19.42 19.44 19.26 19.26 0.0M
2023-06-30 19.38 19.56 19.38 19.42 0.0M
2023-06-29 19.68 19.68 19.14 19.38 0.0M
2023-06-28 19.32 19.98 19.24 19.64 0.0M
2023-06-27 19.90 19.90 19.30 19.30 0.0M
2023-06-26 18.66 20.30 17.62 20.00 0.0M
2023-06-23 18.76 18.78 18.58 18.66 0.0M
2023-06-22 19.30 19.30 18.56 18.76 0.0M
2023-06-21 19.42 19.46 19.34 19.34 0.0M
2023-06-20 19.46 19.46 19.34 19.42 0.0M
2023-06-19 19.58 19.62 19.46 19.46 0.0M
2023-06-16 19.52 19.68 19.52 19.58 0.0M
2023-06-15 19.34 19.50 19.34 19.50 0.0M
2023-06-14 19.30 19.42 19.30 19.32 0.0M
2023-06-13 19.20 19.30 19.18 19.24 0.0M
2023-06-12 19.20 19.30 19.20 19.22 0.0M
2023-06-09 19.50 19.52 19.20 19.20 0.0M
2023-06-08 19.02 19.50 19.00 19.50 0.0M
2023-06-07 19.00 19.04 18.86 19.02 0.0M
2023-06-06 18.86 19.00 18.80 19.00 0.0M
2023-06-05 18.86 18.88 18.84 18.84 0.0M
2023-06-02 18.90 18.90 18.86 18.86 0.0M
2023-06-01 18.86 18.88 18.86 18.88 0.0M
2023-05-31 18.90 18.90 18.64 18.86 0.0M
2023-05-30 18.76 18.94 18.76 18.88 0.0M
2023-05-29 18.64 18.94 18.62 18.74 0.0M
2023-05-26 18.54 18.62 18.52 18.62 0.0M
2023-05-25 18.48 18.66 18.40 18.52 0.0M
2023-05-24 18.00 18.38 18.00 18.38 0.0M
2023-05-23 17.22 18.24 17.22 18.02 0.0M
2023-05-22 17.02 17.22 17.00 17.22 0.0M
2023-05-19 17.28 17.28 17.20 17.20 0.0M
2023-05-18 17.28 17.28 17.26 17.28 0.0M
2023-05-17 17.20 17.28 17.20 17.28 0.0M
2023-05-16 17.44 17.44 17.20 17.20 0.0M
2023-05-15 17.54 17.58 17.32 17.40 0.0M
2023-05-12 17.64 17.66 17.26 17.48 0.0M
2023-05-11 17.90 17.90 17.60 17.64 0.0M
2023-05-10 17.90 17.90 17.82 17.86 0.0M
2023-05-09 17.90 17.90 17.82 17.82 0.0M
2023-05-08 17.90 17.96 17.54 17.92 0.0M
2023-05-05 18.00 18.00 17.82 17.94 0.0M
2023-05-04 18.00 18.00 17.98 18.00 0.0M
2023-05-03 18.14 18.16 18.00 18.00 0.0M
2023-05-02 18.14 18.14 18.08 18.14 0.0M
2023-04-28 18.14 18.38 18.12 18.14 0.0M
2023-04-27 18.62 18.62 18.02 18.14 0.0M
2023-04-26 18.64 18.66 18.58 18.60 0.0M
2023-04-25 18.64 18.66 18.64 18.64 0.0M
2023-04-24 18.76 18.76 18.64 18.64 0.0M
2023-04-21 18.70 18.76 18.60 18.70 0.0M
2023-04-20 18.74 18.76 18.66 18.70 0.0M
2023-04-19 18.72 18.72 18.62 18.72 0.0M
2023-04-18 18.76 18.76 18.66 18.74 0.0M
2023-04-17 18.60 18.60 18.50 18.60 0.0M
2023-04-14 18.20 18.30 18.00 18.24 0.0M
2023-04-13 18.00 18.30 17.98 18.20 0.0M
2023-04-12 18.50 18.56 18.46 18.54 0.0M
2023-04-11 18.46 18.60 18.46 18.60 0.0M
2023-04-06 18.54 18.54 18.38 18.50 0.1M
2023-04-05 17.50 19.20 17.50 18.48 0.0M
2023-04-04 17.52 17.54 17.12 17.28 0.0M
2023-04-03 17.38 17.76 17.38 17.54 0.0M
2023-03-31 16.70 17.40 16.60 17.35 0.0M
2023-03-30 15.75 16.95 15.75 16.65 0.0M
2023-03-29 15.00 15.80 15.00 15.65 0.0M
2023-03-28 14.90 15.10 14.65 14.90 0.0M
2023-03-27 15.15 15.35 14.10 14.80 0.0M
2023-03-24 15.50 15.50 15.20 15.35 0.0M
2023-03-23 15.45 15.75 15.30 15.45 0.0M
2023-03-22 16.40 16.40 15.20 15.45 0.0M
2023-03-21 17.05 17.10 16.35 16.35 0.0M
2023-03-20 17.60 17.70 17.05 17.05 0.0M
2023-03-17 17.90 17.90 17.10 17.60 0.0M
2023-03-16 18.05 18.05 17.80 17.90 0.0M
2023-03-15 17.80 18.50 17.70 18.00 0.0M
2023-03-14 17.85 18.00 17.85 18.00 0.0M
2023-03-13 17.95 18.00 17.55 17.95 0.0M
2023-03-10 18.10 18.10 17.65 17.95 0.0M
2023-03-09 18.15 18.25 18.10 18.20 0.0M
2023-03-08 18.10 18.20 17.90 18.15 0.0M
2023-03-07 17.70 18.05 17.70 18.05 0.0M
2023-03-06 18.35 18.75 17.00 17.60 0.0M
2023-03-03 18.80 19.30 18.80 19.00 0.0M
2023-03-02 18.40 18.70 18.40 18.70 0.0M
2023-03-01 18.45 18.50 18.15 18.30 0.0M
2023-02-28 18.35 18.50 18.15 18.40 0.0M
2023-02-27 18.45 18.80 18.00 18.45 0.0M
2023-02-24 19.00 19.05 18.30 18.80 0.0M
2023-02-23 20.00 20.10 19.25 19.75 0.0M
2023-02-22 20.90 21.00 20.60 20.90 0.0M
2023-02-21 20.90 21.10 20.90 20.90 0.0M
2023-02-20 21.70 21.70 20.50 21.00 0.0M
2023-02-17 21.70 21.70 21.40 21.60 0.0M
2023-02-16 21.80 21.80 21.70 21.70 0.0M
2023-02-15 21.70 21.80 21.70 21.80 0.0M
2023-02-14 22.00 22.00 21.60 21.70 0.0M
2023-02-13 21.80 22.10 21.50 22.00 0.0M
2023-02-10 21.50 21.70 21.40 21.60 0.0M
2023-02-09 21.30 21.40 20.90 21.30 0.0M
2023-02-08 21.10 21.40 21.00 21.30 0.0M
2023-02-07 20.80 21.10 20.50 21.10 0.0M
2023-02-06 20.00 20.90 19.90 20.80 0.0M
2023-02-03 21.40 21.50 19.65 19.95 0.0M
2023-02-02 22.70 22.80 21.10 22.00 0.0M
2023-02-01 22.80 22.90 22.60 22.70 0.0M
2023-01-31 22.80 22.90 22.60 22.70 0.0M
2023-01-30 22.70 22.80 22.60 22.80 0.0M
2023-01-27 22.50 22.70 22.50 22.60 0.0M
2023-01-26 22.70 22.80 22.50 22.50 0.0M
2023-01-25 23.20 23.20 22.40 22.70 0.0M
2023-01-24 24.40 24.40 23.00 23.20 0.0M
2023-01-23 24.80 24.80 24.10 24.40 0.0M
2023-01-20 24.90 25.40 24.80 24.80 0.0M
2023-01-19 24.00 24.90 22.80 24.90 0.0M
2023-01-18 24.00 24.90 23.70 24.00 0.0M
2023-01-17 23.30 24.40 23.10 23.90 0.0M
2023-01-16 22.30 22.80 22.20 22.80 0.0M
2023-01-13 22.60 22.80 22.20 22.30 0.0M
2023-01-12 21.80 22.30 21.50 22.20 0.0M
2023-01-11 21.70 21.80 21.50 21.80 0.0M
2023-01-10 22.50 22.50 20.90 21.70 0.0M
2023-01-09 22.30 22.70 22.20 22.50 0.0M
2023-01-06 23.40 23.50 22.70 22.80 0.0M
2023-01-05 23.80 23.80 23.00 23.40 0.0M
2023-01-04 21.30 23.90 21.30 23.90 0.0M
2023-01-03 20.70 21.30 20.70 21.30 0.0M
2023-01-02 20.60 20.80 20.60 20.70 0.0M