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
2023-12-29 126.14 127.17 125.47 126.69 0.7M
2023-12-28 127.20 127.54 126.44 126.86 0.7M
2023-12-27 127.52 128.43 126.61 127.59 1.0M
2023-12-26 126.29 127.62 125.46 127.48 0.8M
2023-12-22 124.09 126.13 123.45 126.12 1.7M
2023-12-21 121.39 123.20 121.20 123.01 1.2M
2023-12-20 119.28 122.60 119.17 120.54 1.6M
2023-12-19 118.85 119.57 118.32 119.52 0.9M
2023-12-18 118.30 118.30 116.93 117.95 0.7M
2023-12-15 117.86 118.63 116.87 117.52 1.6M
2023-12-14 112.37 118.94 112.26 118.58 1.9M
2023-12-13 109.33 111.81 107.92 111.25 0.9M
2023-12-12 109.10 110.31 108.19 109.75 0.7M
2023-12-11 110.05 110.65 109.01 109.78 0.8M
2023-12-08 107.00 112.36 106.66 110.34 2.1M
2023-12-07 105.33 105.77 104.25 105.09 0.7M
2023-12-06 106.17 106.54 104.88 105.13 1.0M
2023-12-05 106.09 106.81 105.24 105.52 0.5M
2023-12-04 106.60 108.46 105.94 107.05 0.7M
2023-12-01 106.34 108.79 105.32 108.69 0.7M
2023-11-30 104.82 106.35 103.57 106.09 1.3M
2023-11-29 105.12 106.24 104.50 104.59 0.5M
2023-11-28 103.91 105.05 103.19 104.12 0.6M
2023-11-27 104.47 104.64 103.55 104.15 0.6M
2023-11-24 104.91 105.20 104.39 105.04 0.2M
2023-11-22 104.67 105.36 104.24 104.67 0.4M
2023-11-21 105.52 105.62 103.85 104.16 0.7M
2023-11-20 106.27 106.47 104.62 105.74 0.4M
2023-11-17 106.96 106.96 105.51 106.35 0.4M
2023-11-16 106.61 107.35 105.76 105.95 0.4M
2023-11-15 106.38 107.38 105.65 106.67 0.7M
2023-11-14 105.29 106.31 104.28 105.93 1.0M
2023-11-13 102.75 103.41 102.15 103.23 0.7M
2023-11-10 102.05 103.67 101.44 103.49 0.6M
2023-11-09 102.44 102.86 101.11 101.13 0.7M
2023-11-08 101.89 102.74 101.52 102.07 0.8M
2023-11-07 101.16 101.90 100.22 101.41 0.5M
2023-11-06 101.90 102.35 101.44 101.73 0.8M
2023-11-03 100.84 102.33 100.29 101.89 0.7M
2023-11-02 100.38 101.20 98.21 99.13 0.8M
2023-11-01 98.59 100.25 97.10 98.92 1.2M
2023-10-31 102.13 104.99 95.97 98.36 2.0M
2023-10-30 98.23 98.76 96.47 97.71 1.1M
2023-10-27 97.12 98.44 96.90 97.43 0.7M
2023-10-26 97.53 98.25 96.72 97.25 0.8M
2023-10-25 96.56 97.97 95.94 96.52 1.0M
2023-10-24 97.76 98.79 96.78 97.11 0.6M
2023-10-23 96.54 97.89 96.54 96.87 0.7M
2023-10-20 98.56 98.70 96.39 97.00 1.2M
2023-10-19 99.15 100.87 98.03 98.56 0.6M
2023-10-18 104.08 104.08 99.88 100.07 0.7M
2023-10-17 104.65 106.75 103.91 105.59 0.4M
2023-10-16 104.81 105.65 103.76 105.26 0.5M
2023-10-13 103.93 105.06 102.26 103.48 0.5M
2023-10-12 105.95 105.96 103.13 103.94 0.5M
2023-10-11 105.54 106.37 105.20 105.97 0.3M
2023-10-10 105.00 106.57 104.53 105.47 0.5M
2023-10-09 102.75 104.96 102.17 104.45 0.4M
2023-10-06 101.99 104.40 101.42 103.69 0.7M
2023-10-05 103.95 104.08 102.08 102.75 0.6M
2023-10-04 103.13 104.30 102.48 104.12 0.6M
2023-10-03 102.66 104.07 101.95 102.78 0.6M
2023-10-02 104.00 104.59 102.52 103.13 0.7M
2023-09-29 105.16 105.30 103.91 104.20 0.7M
2023-09-28 102.91 105.25 102.85 104.26 0.5M
2023-09-27 103.09 104.03 102.58 103.29 0.6M
2023-09-26 103.10 103.73 101.93 102.09 0.5M
2023-09-25 103.10 104.50 103.10 103.99 0.4M
2023-09-22 104.08 104.85 103.36 103.82 0.5M
2023-09-21 103.66 104.74 102.84 103.85 0.7M
2023-09-20 106.68 107.36 104.17 104.25 0.6M
2023-09-19 104.93 105.92 104.27 105.84 0.7M
2023-09-18 105.74 106.19 104.63 105.18 0.5M
2023-09-15 105.11 106.52 104.77 105.68 1.4M
2023-09-14 106.44 106.99 105.46 106.31 0.3M
2023-09-13 106.49 107.35 105.11 105.56 0.5M
2023-09-12 107.20 108.23 106.63 106.76 0.6M
2023-09-11 108.95 108.95 107.78 108.27 0.6M
2023-09-08 108.31 108.90 107.40 108.10 0.6M
2023-09-07 108.18 108.62 107.26 108.03 0.9M
2023-09-06 109.26 111.48 107.82 108.47 1.3M
2023-09-05 114.51 114.95 111.08 111.14 0.7M
2023-09-01 114.58 115.68 114.39 114.75 0.5M
2023-08-31 114.03 115.11 113.37 113.81 1.0M
2023-08-30 112.76 114.76 112.76 113.57 0.8M
2023-08-29 110.72 113.17 110.72 112.76 0.7M
2023-08-28 110.47 111.61 110.21 110.81 0.6M
2023-08-25 109.33 110.19 108.33 109.84 0.8M
2023-08-24 109.67 110.88 108.35 108.38 0.7M
2023-08-23 108.37 111.20 108.37 110.43 0.9M
2023-08-22 107.75 108.44 107.46 107.79 0.7M
2023-08-21 107.60 108.09 106.09 107.44 0.8M
2023-08-18 105.54 107.87 105.11 107.63 0.9M
2023-08-17 107.65 108.63 105.50 105.87 0.9M
2023-08-16 109.56 110.66 107.68 107.77 0.7M
2023-08-15 111.41 111.98 108.74 109.25 0.9M
2023-08-14 111.57 112.43 110.69 112.32 0.7M
2023-08-11 111.02 113.08 111.01 111.41 0.7M
2023-08-10 111.10 111.77 109.93 111.28 0.8M
2023-08-09 111.35 111.98 110.44 110.91 0.8M
2023-08-08 111.79 112.08 110.55 111.81 0.7M
2023-08-07 112.04 113.26 111.85 113.22 0.6M
2023-08-04 112.84 113.39 111.54 111.91 0.6M
2023-08-03 113.16 113.37 111.34 111.59 1.2M
2023-08-02 115.39 115.80 114.04 114.48 0.6M
2023-08-01 116.22 117.13 115.41 116.13 0.8M
2023-07-31 118.40 118.79 116.28 116.86 1.1M
2023-07-28 116.97 117.05 114.39 114.99 1.0M
2023-07-27 118.19 120.22 114.94 115.51 1.4M
2023-07-26 120.44 123.43 115.55 117.30 2.5M
2023-07-25 125.57 128.36 125.38 127.07 1.2M
2023-07-24 125.46 126.50 125.01 126.35 0.8M
2023-07-21 124.94 125.68 124.59 125.19 0.8M
2023-07-20 126.36 126.36 124.06 124.62 0.9M
2023-07-19 125.02 126.36 125.01 125.80 0.9M
2023-07-18 123.92 126.05 123.76 125.60 0.8M
2023-07-17 122.50 124.58 121.87 124.19 0.6M
2023-07-14 122.65 123.04 121.80 122.74 0.4M
2023-07-13 122.12 122.92 121.40 122.78 0.5M
2023-07-12 122.98 123.19 121.60 122.35 0.7M
2023-07-11 119.23 121.67 118.84 121.40 0.8M
2023-07-10 116.82 118.93 116.82 118.56 0.5M
2023-07-07 115.34 117.86 115.25 116.79 0.5M
2023-07-06 115.11 115.68 114.34 115.42 0.7M
2023-07-05 117.51 117.79 116.04 116.57 0.7M
2023-07-03 119.12 119.95 117.44 118.75 0.5M
2023-06-30 120.00 120.84 119.52 120.02 0.7M
2023-06-29 118.00 119.63 118.00 119.58 0.5M
2023-06-28 118.61 119.07 117.09 118.16 0.5M
2023-06-27 117.61 119.32 117.26 118.99 0.5M
2023-06-26 115.83 117.57 115.58 117.17 0.6M
2023-06-23 115.61 116.56 114.68 115.50 1.1M
2023-06-22 119.44 119.98 116.18 116.39 0.9M
2023-06-21 117.57 119.98 117.37 119.42 0.7M
2023-06-20 117.25 119.01 117.20 118.22 0.8M
2023-06-16 119.88 119.96 117.54 118.43 2.9M
2023-06-15 116.60 119.32 116.05 118.94 0.9M
2023-06-14 117.85 118.69 116.32 116.77 1.0M
2023-06-13 114.59 118.04 114.59 117.77 0.9M
2023-06-12 113.04 115.23 112.45 114.59 0.8M
2023-06-09 113.27 113.72 112.18 112.65 0.4M
2023-06-08 112.57 113.69 112.11 113.10 0.6M
2023-06-07 110.15 113.76 110.06 113.08 0.7M
2023-06-06 108.86 110.72 108.86 110.17 0.7M
2023-06-05 109.26 109.55 107.58 108.47 0.6M
2023-06-02 105.97 109.59 105.23 109.27 0.8M
2023-06-01 104.42 105.37 103.55 104.76 0.7M
2023-05-31 106.70 107.28 103.89 104.74 1.5M
2023-05-30 107.40 107.77 106.36 107.08 0.5M
2023-05-26 105.30 107.28 105.29 107.10 0.7M
2023-05-25 106.57 106.78 104.43 105.25 0.6M
2023-05-24 107.84 107.84 105.84 106.28 0.5M
2023-05-23 108.67 109.68 107.57 107.86 0.5M
2023-05-22 109.27 110.29 108.50 109.76 0.4M
2023-05-19 111.71 111.71 109.06 109.30 0.6M
2023-05-18 108.74 110.88 108.44 110.49 0.6M
2023-05-17 106.96 109.19 106.96 109.05 0.5M
2023-05-16 108.45 108.92 106.45 106.50 0.5M
2023-05-15 108.32 109.42 107.70 109.38 0.3M
2023-05-12 109.49 109.84 107.35 108.72 0.6M
2023-05-11 107.39 109.03 106.68 108.87 0.7M
2023-05-10 108.69 109.23 107.06 108.31 0.6M
2023-05-09 107.18 108.27 106.63 107.85 0.7M
2023-05-08 108.38 108.94 107.31 107.62 0.4M
2023-05-05 108.08 108.67 107.14 108.09 0.8M
2023-05-04 108.72 109.45 106.97 107.03 0.5M
2023-05-03 110.41 111.24 108.75 108.96 0.6M
2023-05-02 110.97 111.04 108.86 109.61 0.6M
2023-05-01 110.62 111.53 109.57 110.68 1.0M
2023-04-28 111.30 111.90 109.08 110.48 1.2M
2023-04-27 110.54 112.07 108.66 111.44 1.4M
2023-04-26 108.90 110.54 107.06 107.49 2.9M
2023-04-25 103.27 104.12 101.92 101.95 1.4M
2023-04-24 103.37 103.71 102.25 103.14 0.9M
2023-04-21 104.44 104.45 102.75 102.99 0.7M
2023-04-20 103.60 104.67 103.18 104.19 0.8M
2023-04-19 103.80 104.55 103.40 104.18 0.5M
2023-04-18 105.25 106.28 103.49 104.31 0.8M
2023-04-17 103.14 104.72 102.77 104.43 1.0M
2023-04-14 102.16 103.96 101.65 102.74 1.0M
2023-04-13 101.63 102.68 99.99 102.14 0.7M
2023-04-12 101.99 102.70 101.37 101.55 0.5M
2023-04-11 101.06 102.29 100.36 101.33 0.6M
2023-04-10 98.72 100.43 98.72 100.38 0.5M
2023-04-06 99.01 99.75 98.05 99.64 0.8M
2023-04-05 99.25 99.86 98.01 99.19 1.3M
2023-04-04 105.98 105.98 99.07 99.97 1.3M
2023-04-03 106.19 106.74 104.74 106.06 0.9M
2023-03-31 105.79 106.85 105.34 106.73 0.7M
2023-03-30 106.28 106.28 104.73 105.04 0.5M
2023-03-29 105.40 105.61 104.37 105.40 0.6M
2023-03-28 102.75 104.47 102.39 104.22 1.0M
2023-03-27 101.98 102.59 101.04 102.40 0.9M
2023-03-24 101.23 101.57 99.57 100.60 0.9M
2023-03-23 104.06 105.34 101.24 102.27 1.0M
2023-03-22 106.59 106.92 103.65 103.86 0.7M
2023-03-21 107.33 107.52 105.99 106.92 0.9M
2023-03-20 104.00 106.07 103.62 105.81 0.9M
2023-03-17 106.00 106.06 103.11 103.32 2.0M
2023-03-16 103.20 106.41 102.08 106.18 1.1M
2023-03-15 105.37 105.51 101.92 103.84 1.1M
2023-03-14 107.49 108.83 106.16 107.62 0.9M
2023-03-13 106.23 107.50 105.17 105.98 0.9M
2023-03-10 111.65 111.65 107.21 107.49 0.9M
2023-03-09 114.73 115.38 111.22 111.50 0.9M
2023-03-08 113.69 114.62 112.77 114.35 0.7M
2023-03-07 114.60 115.11 113.08 113.38 0.7M
2023-03-06 114.83 115.78 114.28 114.43 0.7M
2023-03-03 113.24 114.87 112.25 114.76 0.7M
2023-03-02 111.69 112.63 111.40 112.51 0.9M
2023-03-01 112.10 113.00 111.81 112.41 0.8M
2023-02-28 112.85 113.44 112.20 112.71 1.3M
2023-02-27 114.15 114.85 112.03 113.00 1.0M
2023-02-24 112.25 113.81 111.37 113.01 1.0M
2023-02-23 114.96 116.03 112.30 113.78 1.5M
2023-02-22 118.08 118.08 112.06 113.14 1.6M
2023-02-21 117.36 118.05 113.61 115.01 1.2M
2023-02-17 118.49 118.89 116.46 118.60 0.8M
2023-02-16 119.24 120.07 118.18 118.75 0.7M
2023-02-15 118.84 121.78 118.56 121.58 0.4M
2023-02-14 119.03 120.42 118.25 119.86 0.4M
2023-02-13 118.50 120.14 118.03 119.92 0.7M
2023-02-10 118.61 119.41 117.73 118.08 0.5M
2023-02-09 121.28 121.38 118.12 118.58 0.7M
2023-02-08 119.64 121.17 119.27 120.15 0.5M
2023-02-07 119.71 120.64 117.17 120.26 0.5M
2023-02-06 121.97 123.20 120.68 120.87 0.5M
2023-02-03 120.41 123.31 120.34 122.93 0.7M
2023-02-02 121.23 123.46 120.46 121.74 1.0M
2023-02-01 116.53 120.63 115.80 120.05 0.6M
2023-01-31 115.11 117.58 114.14 117.55 0.7M
2023-01-30 113.37 115.27 113.09 114.45 0.6M
2023-01-27 112.72 114.86 112.72 114.28 0.5M
2023-01-26 114.00 114.84 112.96 113.25 0.4M
2023-01-25 112.11 113.44 111.89 113.35 0.3M
2023-01-24 111.63 113.74 110.82 113.39 0.4M
2023-01-23 111.73 112.72 111.17 112.09 0.5M
2023-01-20 108.73 111.49 108.60 111.30 0.7M
2023-01-19 110.39 110.39 108.07 108.26 0.6M
2023-01-18 113.13 114.05 110.51 110.96 0.8M
2023-01-17 113.84 114.04 112.46 112.79 0.5M
2023-01-13 112.96 114.37 111.66 113.76 0.6M
2023-01-12 114.33 114.33 112.86 113.51 0.5M
2023-01-11 112.64 114.41 112.21 114.11 0.6M
2023-01-10 111.50 112.54 111.20 112.04 0.6M
2023-01-09 112.38 113.94 111.01 112.27 0.6M
2023-01-06 108.96 112.29 108.68 111.42 0.5M
2023-01-05 108.77 109.49 106.81 107.75 0.7M
2023-01-04 108.87 109.29 107.41 109.24 0.5M
2023-01-03 107.75 108.58 106.53 107.70 0.7M