アレジオン (ALLE)

ALLE
🏛️ アメリカ →
175.01
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
2022-12-30 105.69 106.01 104.49 105.26 0.3M
2022-12-29 105.09 106.83 104.42 106.74 0.3M
2022-12-28 106.35 106.80 104.13 104.32 0.3M
2022-12-27 104.93 106.09 104.24 105.98 0.4M
2022-12-23 104.89 105.58 104.28 105.03 0.4M
2022-12-22 105.16 105.36 103.30 105.18 0.4M
2022-12-21 105.26 106.87 104.92 106.75 0.5M
2022-12-20 104.14 105.63 103.97 104.48 0.5M
2022-12-19 103.33 106.34 103.33 104.57 0.8M
2022-12-16 104.50 105.40 103.18 103.86 1.2M
2022-12-15 107.64 107.89 105.27 105.71 0.8M
2022-12-14 112.08 112.25 109.00 109.77 0.7M
2022-12-13 114.74 114.80 111.28 111.83 0.6M
2022-12-12 109.08 110.81 108.20 110.25 0.7M
2022-12-09 110.19 111.47 109.05 109.13 0.4M
2022-12-08 110.00 112.31 109.77 110.86 0.5M
2022-12-07 109.24 109.83 108.06 109.15 0.6M
2022-12-06 111.38 111.38 107.49 109.17 0.4M
2022-12-05 112.27 112.49 109.70 111.02 0.8M
2022-12-02 112.63 115.02 112.44 114.52 0.3M
2022-12-01 115.12 116.18 114.00 114.06 0.5M
2022-11-30 110.35 113.67 108.76 113.65 0.9M
2022-11-29 111.82 112.86 110.74 110.77 0.3M
2022-11-28 113.41 113.81 111.61 112.25 0.5M
2022-11-25 113.42 114.37 112.58 114.32 0.2M
2022-11-23 114.29 114.98 113.56 113.99 0.3M
2022-11-22 113.29 114.36 112.90 113.94 0.4M
2022-11-21 112.68 113.44 112.01 112.66 0.6M
2022-11-18 112.41 113.12 111.18 112.96 0.7M
2022-11-17 109.42 110.79 107.72 110.77 0.6M
2022-11-16 112.39 112.82 110.17 111.05 0.5M
2022-11-15 112.83 113.76 111.54 112.64 0.5M
2022-11-14 112.87 113.98 110.79 110.95 0.6M
2022-11-11 114.32 116.98 113.17 113.57 1.0M
2022-11-10 108.79 114.23 107.79 113.98 1.3M
2022-11-09 105.92 106.72 103.98 104.37 0.5M
2022-11-08 107.55 109.24 105.73 106.78 0.6M
2022-11-07 103.50 107.35 102.76 107.07 0.8M
2022-11-04 104.10 104.77 100.88 103.12 0.8M
2022-11-03 100.72 103.18 100.19 102.34 1.1M
2022-11-02 106.24 106.44 101.85 102.01 1.1M
2022-11-01 107.24 107.92 105.73 106.56 0.8M
2022-10-31 105.28 106.22 103.72 104.77 0.9M
2022-10-28 103.46 106.73 101.85 106.19 0.9M
2022-10-27 105.07 105.07 100.50 103.46 1.6M
2022-10-26 98.09 98.77 96.58 97.33 0.9M
2022-10-25 94.40 97.99 94.40 97.54 1.0M
2022-10-24 93.62 94.83 92.14 94.36 0.5M
2022-10-21 90.02 93.21 88.82 92.79 0.7M
2022-10-20 91.85 91.85 89.59 89.80 0.8M
2022-10-19 94.16 94.55 91.96 92.11 0.8M
2022-10-18 95.83 96.63 94.49 95.18 0.9M
2022-10-17 91.80 93.90 91.80 93.53 0.7M
2022-10-14 92.85 93.90 89.64 89.94 0.7M
2022-10-13 89.00 92.63 87.33 92.20 0.8M
2022-10-12 91.22 91.43 89.93 90.50 0.7M
2022-10-11 91.29 92.83 90.58 91.58 0.6M
2022-10-10 93.13 93.49 91.02 91.79 0.4M
2022-10-07 93.10 93.68 91.48 92.42 0.6M
2022-10-06 95.85 96.39 93.99 94.41 0.5M
2022-10-05 94.47 96.95 94.17 95.96 0.8M
2022-10-04 93.52 95.91 93.52 95.84 1.0M
2022-10-03 90.27 93.54 90.09 92.45 0.9M
2022-09-30 89.40 91.50 88.29 89.68 0.8M
2022-09-29 90.59 90.59 88.40 89.27 0.9M
2022-09-28 90.05 92.22 89.38 91.80 0.8M
2022-09-27 91.24 91.43 88.54 88.99 1.0M
2022-09-26 92.18 92.85 89.77 90.19 0.9M
2022-09-23 89.99 92.29 89.50 92.04 1.2M
2022-09-22 90.77 91.54 89.87 90.63 1.3M
2022-09-21 91.70 94.14 91.13 91.13 1.3M
2022-09-20 91.21 91.40 89.02 91.10 1.1M
2022-09-19 89.11 92.22 89.01 92.21 0.5M
2022-09-16 92.06 92.11 89.56 89.69 2.6M
2022-09-15 94.69 96.50 92.97 93.15 0.8M
2022-09-14 95.61 95.92 93.82 95.15 0.9M
2022-09-13 97.99 98.29 95.66 95.89 0.8M
2022-09-12 100.38 102.17 99.94 101.21 0.9M
2022-09-09 98.58 99.94 98.58 99.63 0.6M
2022-09-08 96.94 98.84 96.23 98.15 0.5M
2022-09-07 95.00 98.02 94.53 98.00 0.7M
2022-09-06 94.92 95.44 93.66 94.64 0.6M
2022-09-02 97.60 97.60 94.40 94.89 0.4M
2022-09-01 94.90 95.94 93.72 95.73 0.7M
2022-08-31 97.44 97.80 94.85 95.10 1.0M
2022-08-30 97.41 97.70 95.43 96.69 0.5M
2022-08-29 96.92 97.45 96.25 96.72 0.5M
2022-08-26 103.28 103.79 97.66 97.66 0.7M
2022-08-25 101.81 103.48 101.81 103.32 0.5M
2022-08-24 101.59 102.21 100.96 101.87 0.5M
2022-08-23 102.79 103.37 101.86 101.92 0.4M
2022-08-22 104.99 104.99 103.01 103.14 0.3M
2022-08-19 108.30 108.30 106.07 106.45 0.6M
2022-08-18 108.60 109.17 108.43 109.11 0.5M
2022-08-17 107.23 109.19 106.42 108.57 1.0M
2022-08-16 106.46 109.30 106.36 108.46 0.7M
2022-08-15 105.91 107.44 105.40 107.20 0.6M
2022-08-12 103.94 106.49 102.92 106.41 0.6M
2022-08-11 102.72 103.85 102.26 102.83 0.6M
2022-08-10 101.09 102.43 100.72 101.87 0.8M
2022-08-09 102.44 102.44 98.90 99.14 0.8M
2022-08-08 102.83 104.07 102.43 102.87 0.5M
2022-08-05 102.07 102.68 101.00 102.22 0.6M
2022-08-04 103.13 104.12 102.98 103.24 0.6M
2022-08-03 102.93 104.22 102.55 103.53 0.5M
2022-08-02 104.91 105.42 102.73 102.74 0.5M
2022-08-01 104.68 107.55 103.85 105.37 1.0M
2022-07-29 104.67 106.43 102.46 105.70 1.0M
2022-07-28 103.55 104.90 99.95 104.31 1.1M
2022-07-27 103.39 104.74 102.39 104.19 0.7M
2022-07-26 102.58 102.87 101.13 102.69 0.5M
2022-07-25 103.21 103.63 102.27 103.01 0.4M
2022-07-22 103.99 104.82 102.71 103.39 0.4M
2022-07-21 101.58 103.55 100.89 103.46 0.7M
2022-07-20 100.78 101.93 100.01 101.61 0.5M
2022-07-19 97.17 100.77 96.95 100.49 0.5M
2022-07-18 97.19 97.41 95.14 95.65 0.7M
2022-07-15 97.33 97.64 96.07 97.01 0.4M
2022-07-14 93.83 95.70 93.62 95.60 0.5M
2022-07-13 94.92 96.36 93.40 95.46 0.7M
2022-07-12 97.53 99.28 95.96 96.91 0.8M
2022-07-11 97.09 98.70 96.88 97.89 0.5M
2022-07-08 100.15 100.68 97.91 98.54 0.6M
2022-07-07 100.95 101.34 99.45 101.01 0.4M
2022-07-06 101.01 101.45 99.19 100.70 0.5M
2022-07-05 98.55 100.52 97.57 100.41 0.6M
2022-07-01 98.08 100.04 97.23 99.61 0.6M
2022-06-30 97.53 98.80 96.90 97.90 0.8M
2022-06-29 98.43 98.87 96.71 98.39 0.5M
2022-06-28 99.31 100.35 98.11 98.40 0.5M
2022-06-27 100.21 100.46 99.04 99.24 0.8M
2022-06-24 97.65 99.88 97.01 99.60 1.0M
2022-06-23 95.29 97.08 94.90 96.81 0.7M
2022-06-22 93.68 95.91 93.05 95.45 0.8M
2022-06-21 96.57 97.17 93.33 95.08 1.1M
2022-06-17 96.58 96.98 94.28 95.67 1.5M
2022-06-16 98.89 99.16 95.71 96.37 0.7M
2022-06-15 101.33 102.24 99.45 100.69 0.7M
2022-06-14 103.06 103.89 99.72 101.27 0.8M
2022-06-13 104.89 104.94 102.40 103.12 0.8M
2022-06-10 106.78 108.40 105.55 107.12 0.9M
2022-06-09 110.12 111.12 108.51 108.53 0.4M
2022-06-08 112.61 112.62 110.23 110.46 0.6M
2022-06-07 111.13 113.48 110.22 113.36 0.6M
2022-06-06 112.00 112.86 111.11 112.08 1.3M
2022-06-03 112.77 113.73 110.99 111.44 1.3M
2022-06-02 112.62 114.37 112.01 114.11 0.6M
2022-06-01 112.47 112.69 110.48 111.84 0.5M
2022-05-31 111.97 112.77 110.43 111.65 1.2M
2022-05-27 111.89 114.02 111.42 113.54 0.5M
2022-05-26 109.32 111.56 109.17 110.78 0.6M
2022-05-25 107.19 108.72 106.65 108.10 0.5M
2022-05-24 108.09 108.74 105.06 108.01 0.6M
2022-05-23 110.50 110.77 107.45 108.51 0.5M
2022-05-20 109.78 109.78 106.78 109.08 0.7M
2022-05-19 108.46 110.01 107.37 108.81 0.6M
2022-05-18 112.10 112.10 108.78 109.16 0.5M
2022-05-17 113.15 113.67 111.23 113.66 0.7M
2022-05-16 112.07 112.75 109.70 111.75 0.5M
2022-05-13 112.00 112.99 111.05 112.78 0.6M
2022-05-12 108.01 111.26 107.51 111.18 0.8M
2022-05-11 110.13 112.68 108.37 108.60 0.7M
2022-05-10 114.93 115.63 110.50 110.71 0.8M
2022-05-09 111.48 115.59 110.70 113.85 0.9M
2022-05-06 113.00 113.00 110.11 112.57 0.8M
2022-05-05 117.27 117.84 112.87 113.76 0.6M
2022-05-04 115.82 118.57 112.69 118.46 1.1M
2022-05-03 114.71 116.36 114.20 115.40 0.7M
2022-05-02 114.39 117.11 112.27 114.78 1.1M
2022-04-29 118.21 118.89 114.01 114.24 0.9M
2022-04-28 116.89 120.40 115.24 119.20 1.2M
2022-04-27 114.13 116.59 113.03 116.02 1.9M
2022-04-26 114.32 116.93 112.31 114.23 1.2M
2022-04-25 114.04 114.75 111.38 114.72 1.1M
2022-04-22 114.32 116.31 113.06 114.51 1.8M
2022-04-21 113.84 114.69 111.44 112.09 0.5M
2022-04-20 110.40 113.17 110.40 112.59 0.6M
2022-04-19 107.10 109.41 107.10 109.29 0.4M
2022-04-18 106.89 108.19 106.15 106.60 0.3M
2022-04-14 108.83 109.85 107.18 107.43 0.7M
2022-04-13 105.80 108.57 105.80 108.19 0.8M
2022-04-12 107.13 108.47 105.06 105.80 0.6M
2022-04-11 106.31 107.79 106.21 106.52 0.6M
2022-04-08 108.32 108.38 106.01 106.70 0.7M
2022-04-07 106.11 109.06 106.00 108.45 1.0M
2022-04-06 108.47 109.14 106.47 106.97 1.0M
2022-04-05 110.71 111.77 109.68 110.13 0.5M
2022-04-04 111.28 111.72 109.72 111.30 0.4M
2022-04-01 110.79 111.69 109.05 111.52 0.6M
2022-03-31 112.95 113.15 109.76 109.78 0.8M
2022-03-30 114.58 115.87 112.85 113.35 0.7M
2022-03-29 115.01 115.72 113.29 115.05 0.7M
2022-03-28 112.00 113.76 111.51 113.48 0.4M
2022-03-25 112.63 112.78 111.19 112.30 0.5M
2022-03-24 113.62 113.62 111.68 112.59 0.6M
2022-03-23 116.90 116.90 112.94 113.19 0.5M
2022-03-22 117.44 118.19 116.90 117.47 0.5M
2022-03-21 117.63 118.93 116.09 117.25 0.6M
2022-03-18 117.83 118.38 116.15 118.14 0.9M
2022-03-17 115.51 118.67 114.79 117.79 0.6M
2022-03-16 115.27 117.71 114.15 116.44 0.6M
2022-03-15 112.35 114.93 111.94 114.47 0.6M
2022-03-14 112.15 113.63 110.01 111.95 0.6M
2022-03-11 113.77 113.99 111.28 111.31 0.4M
2022-03-10 113.08 114.29 111.81 112.90 0.5M
2022-03-09 113.37 116.17 113.37 114.54 0.7M
2022-03-08 115.25 116.73 111.33 111.43 1.1M
2022-03-07 117.47 118.59 114.72 114.73 0.9M
2022-03-04 116.49 117.96 116.15 117.29 1.0M
2022-03-03 118.53 119.26 117.54 117.71 1.1M
2022-03-02 115.86 118.40 115.23 117.37 0.8M
2022-03-01 113.98 115.87 112.13 114.63 0.9M
2022-02-28 114.35 115.12 112.87 114.52 1.0M
2022-02-25 111.78 115.35 111.32 115.10 0.8M
2022-02-24 107.41 111.93 106.83 111.70 1.1M
2022-02-23 113.91 114.42 109.00 109.56 1.0M
2022-02-22 113.74 115.22 112.51 113.51 0.6M
2022-02-18 114.42 115.70 113.31 114.13 0.5M
2022-02-17 114.37 116.84 113.83 114.59 1.0M
2022-02-16 116.03 117.36 113.22 115.24 2.0M
2022-02-15 113.60 120.13 113.60 117.09 1.4M
2022-02-14 119.19 120.00 116.67 118.33 0.7M
2022-02-11 120.87 122.19 117.98 118.87 0.6M
2022-02-10 122.66 123.68 120.03 120.69 0.9M
2022-02-09 123.65 125.39 122.51 125.18 1.0M
2022-02-08 120.72 122.55 119.99 121.72 0.5M
2022-02-07 120.24 122.31 119.25 120.46 1.1M
2022-02-04 116.14 120.00 115.59 119.25 1.3M
2022-02-03 119.31 120.16 115.89 116.11 1.1M
2022-02-02 120.31 122.00 119.08 120.18 0.7M
2022-02-01 122.63 123.57 118.97 120.00 0.7M
2022-01-31 120.36 122.86 119.77 122.73 0.6M
2022-01-28 119.78 121.26 117.68 121.21 0.8M
2022-01-27 121.70 123.37 119.35 120.51 0.7M
2022-01-26 121.49 124.28 119.67 120.39 1.0M
2022-01-25 121.19 121.93 118.75 120.68 0.7M
2022-01-24 119.23 124.04 118.30 123.55 1.1M
2022-01-21 120.90 122.62 119.65 121.28 0.6M
2022-01-20 123.26 124.66 120.58 120.75 0.6M
2022-01-19 124.35 125.21 122.74 122.93 0.6M
2022-01-18 123.25 124.52 122.12 123.89 0.6M
2022-01-14 124.56 125.61 121.78 124.46 0.7M
2022-01-13 128.13 129.93 125.86 126.12 0.4M
2022-01-12 128.41 129.37 127.12 127.58 0.5M
2022-01-11 125.62 127.81 124.26 127.61 0.5M
2022-01-10 125.58 126.05 122.32 125.09 0.9M
2022-01-07 127.73 128.81 126.42 126.63 0.8M
2022-01-06 129.34 129.73 127.84 128.07 0.5M
2022-01-05 132.74 133.52 129.22 129.31 0.6M
2022-01-04 130.36 132.84 130.31 132.40 0.5M
2022-01-03 132.18 132.30 127.78 129.36 0.6M