アカディア・ヘルスケア (ACHC)

ACHC
🏛️ アメリカ →
24.57
最終更新: 2025-10-01
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
09:30 18.22 18.34 18.22 18.34 14.3K
09:31 18.22 18.36 18.22 18.36 0.4K
09:33 18.37 18.37 18.37 18.37 0.3K
09:34 18.29 18.45 18.29 18.45 4.6K
09:35 18.45 18.45 18.36 18.36 3.2K
09:36 18.36 18.36 18.36 18.36 0.5K
09:37 18.45 18.45 18.36 18.42 0.5K
09:38 18.27 18.43 18.27 18.38 4.9K
09:39 18.35 18.35 18.34 18.34 4.1K
09:40 18.34 18.34 18.33 18.33 0.8K
09:42 18.36 18.45 18.35 18.36 4.9K
09:43 18.41 18.41 18.41 18.41 0.9K
09:44 18.35 18.35 18.35 18.35 1.3K
09:45 18.37 18.38 18.33 18.33 6.4K
09:46 18.33 18.36 18.33 18.36 2.5K
09:47 18.43 18.43 18.38 18.38 0.7K
09:48 18.41 18.41 18.41 18.41 0.1K
09:49 18.42 18.44 18.42 18.42 2.3K
09:50 18.47 18.53 18.45 18.51 21.1K
09:51 18.49 18.49 18.49 18.49 0.3K
09:52 18.50 18.54 18.46 18.54 2.6K
09:53 18.54 18.54 18.54 18.54 0.3K
09:54 18.53 18.66 18.53 18.64 4.2K
09:55 18.60 18.63 18.57 18.63 19.8K
09:56 18.78 18.82 18.77 18.82 15.9K
09:57 18.84 18.84 18.79 18.83 3.0K
09:58 18.75 18.78 18.70 18.70 12.0K
09:59 18.69 18.73 18.69 18.73 1.1K
10:00 18.76 18.80 18.75 18.80 4.3K
10:01 18.82 18.92 18.82 18.91 6.8K
10:02 18.89 18.94 18.89 18.94 7.4K
10:03 18.89 19.00 18.89 19.00 6.9K
10:04 18.96 19.09 18.96 19.09 5.3K
10:05 19.01 19.01 18.98 18.98 5.8K
10:06 19.01 19.06 19.01 19.04 3.1K
10:07 19.12 19.12 19.01 19.01 4.6K
10:08 19.00 19.00 18.95 18.97 3.8K
10:09 18.94 18.98 18.94 18.98 1.8K
10:10 18.97 18.97 18.85 18.88 7.5K
10:11 18.82 18.82 18.78 18.80 4.2K
10:12 18.88 18.88 18.84 18.84 14.8K
10:13 18.87 18.87 18.87 18.87 2.2K
10:14 18.91 18.91 18.91 18.91 5.5K
10:15 18.91 18.93 18.91 18.93 1.7K
10:16 18.91 18.91 18.89 18.89 2.9K
10:17 18.87 18.88 18.84 18.84 3.5K
10:18 18.83 18.83 18.83 18.83 0.7K
10:19 18.83 18.84 18.83 18.84 2.2K
10:20 18.84 18.84 18.84 18.84 2.8K
10:21 18.83 18.84 18.83 18.84 3.7K
10:22 18.84 18.84 18.84 18.84 1.2K
10:23 18.81 18.81 18.79 18.81 13.4K
10:24 18.84 18.85 18.84 18.85 3.2K
10:25 18.85 18.86 18.85 18.86 4.1K
10:26 18.87 18.89 18.87 18.89 1.7K
10:27 18.89 18.90 18.89 18.90 0.8K
10:28 18.87 18.92 18.87 18.91 5.0K
10:29 18.92 18.92 18.92 18.92 1.2K
10:30 18.92 18.96 18.92 18.94 3.7K
10:31 18.96 19.05 18.94 19.05 12.1K
10:32 19.03 19.04 19.03 19.04 5.9K
10:33 19.04 19.04 19.03 19.02 3.9K
10:34 19.07 19.11 19.07 19.10 4.7K
10:35 19.09 19.09 19.08 19.08 3.7K
10:36 19.07 19.08 19.07 19.08 3.4K
10:37 19.10 19.11 19.10 19.11 2.0K
10:38 19.12 19.12 19.08 19.08 0.7K
10:39 19.02 19.04 18.99 19.04 12.5K
10:40 19.03 19.03 19.01 19.01 1.5K
10:41 19.02 19.02 19.00 19.00 4.2K
10:42 19.01 19.01 19.01 19.01 0.7K
10:43 19.01 19.01 19.01 19.01 1.7K
10:44 19.00 19.01 18.91 18.91 6.4K
10:45 18.93 19.00 18.93 18.97 10.5K
10:46 19.02 19.02 19.02 19.02 6.5K
10:47 19.05 19.05 19.03 19.03 3.6K
10:48 19.05 19.05 19.05 19.05 0.9K
10:49 19.04 19.04 18.99 18.99 4.5K
10:50 19.00 19.00 19.00 19.00 2.2K
10:51 18.98 18.98 18.91 18.91 8.5K
10:52 18.92 18.92 18.92 18.92 0.6K
10:53 18.92 18.93 18.91 18.93 6.6K
10:54 18.93 18.93 18.88 18.88 4.3K
10:55 18.86 18.86 18.86 18.86 1.3K
10:56 18.86 18.87 18.83 18.83 3.1K
10:57 18.85 18.85 18.85 18.85 1.6K
10:58 18.85 18.85 18.81 18.81 2.9K
10:59 18.81 18.81 18.79 18.81 10.3K
11:00 18.79 18.79 18.74 18.74 11.9K
11:01 18.74 18.74 18.69 18.68 3.1K
11:02 18.69 18.74 18.69 18.74 4.4K
11:03 18.74 18.74 18.74 18.74 0.5K
11:04 18.75 18.78 18.75 18.78 3.7K
11:05 18.78 18.78 18.76 18.76 3.6K
11:06 18.77 18.78 18.76 18.76 4.5K
11:07 18.76 18.78 18.76 18.78 1.7K
11:08 18.79 18.79 18.73 18.73 6.8K
11:09 18.73 18.73 18.73 18.73 1.0K
11:10 18.73 18.73 18.70 18.70 3.4K
11:11 18.70 18.70 18.67 18.68 4.1K
11:12 18.73 18.73 18.72 18.72 2.6K
11:13 18.74 18.74 18.74 18.74 1.5K
11:14 18.74 18.75 18.74 18.75 2.7K
11:15 18.75 18.79 18.74 18.79 26.3K
11:16 18.78 18.79 18.68 18.68 30.1K
11:17 18.68 18.68 18.65 18.65 4.2K
11:18 18.65 18.65 18.65 18.65 0.7K
11:19 18.65 18.65 18.65 18.65 1.1K
11:20 18.61 18.61 18.60 18.60 5.2K
11:21 18.60 18.64 18.60 18.64 3.6K
11:22 18.65 18.65 18.63 18.64 2.0K
11:23 18.65 18.66 18.64 18.65 4.9K
11:24 18.65 18.66 18.65 18.66 3.8K
11:25 18.65 18.65 18.64 18.64 2.3K
11:26 18.65 18.65 18.65 18.65 0.4K
11:27 18.66 18.70 18.66 18.70 2.3K
11:28 18.70 18.70 18.64 18.64 4.5K
11:29 18.64 18.65 18.64 18.65 1.8K
11:30 18.65 18.66 18.63 18.65 4.8K
11:32 18.65 18.66 18.65 18.66 1.8K
11:33 18.65 18.66 18.65 18.66 0.7K
11:34 18.64 18.65 18.64 18.65 5.2K
11:35 18.65 18.65 18.65 18.65 1.0K
11:36 18.66 18.67 18.66 18.67 1.7K
11:37 18.66 18.67 18.63 18.63 4.1K
11:38 18.62 18.62 18.61 18.61 1.8K
11:39 18.62 18.62 18.60 18.60 1.5K
11:40 18.60 18.60 18.59 18.60 2.3K
11:41 18.60 18.60 18.60 18.60 0.6K
11:42 18.60 18.60 18.60 18.60 0.6K
11:43 18.59 18.60 18.57 18.59 3.5K
11:44 18.57 18.61 18.57 18.61 1.4K
11:45 18.62 18.62 18.62 18.62 2.2K
11:46 18.62 18.67 18.60 18.67 52.5K
11:47 18.67 18.75 18.67 18.75 30.7K
11:48 18.75 18.75 18.75 18.75 0.6K
11:49 18.75 18.76 18.75 18.75 4.8K
11:50 18.76 18.76 18.76 18.76 2.3K
11:51 18.76 18.76 18.75 18.75 2.2K
11:52 18.76 18.79 18.76 18.79 2.5K
11:53 18.79 18.80 18.79 18.80 3.4K
11:54 18.78 18.78 18.72 18.73 11.2K
11:55 18.73 18.73 18.71 18.71 1.0K
11:56 18.70 18.73 18.70 18.73 1.5K
11:57 18.73 18.75 18.73 18.74 3.7K
11:58 18.75 18.75 18.74 18.74 3.1K
11:59 18.72 18.72 18.72 18.72 0.5K
12:00 18.72 18.72 18.72 18.72 1.8K
12:02 18.72 18.72 18.72 18.72 0.3K
12:03 18.75 18.75 18.74 18.74 3.8K
12:04 18.75 18.75 18.75 18.75 0.6K
12:05 18.75 18.77 18.72 18.73 22.9K
12:06 18.72 18.75 18.72 18.75 11.8K
12:07 18.76 18.84 18.76 18.84 17.6K
12:08 18.84 18.84 18.84 18.84 1.0K
12:09 18.86 18.86 18.83 18.85 13.5K
12:10 18.83 18.83 18.80 18.82 15.5K
12:11 18.82 18.85 18.82 18.85 1.1K
12:12 18.83 18.83 18.82 18.83 5.0K
12:13 18.85 18.85 18.84 18.84 0.9K
12:14 18.86 18.87 18.86 18.86 1.0K
12:15 18.88 18.94 18.87 18.92 41.7K
12:16 18.92 18.92 18.85 18.89 13.9K
12:17 18.91 18.95 18.91 18.95 0.9K
12:18 18.95 18.99 18.92 18.92 5.6K
12:19 18.91 18.91 18.91 18.91 1.0K
12:21 18.90 18.90 18.90 18.90 1.1K
12:22 18.91 18.91 18.91 18.91 0.7K
12:23 18.91 18.91 18.87 18.87 2.9K
12:24 18.86 18.88 18.86 18.88 12.8K
12:25 18.87 18.87 18.87 18.87 0.4K
12:26 18.84 18.84 18.83 18.83 2.8K
12:27 18.83 18.83 18.82 18.83 2.5K
12:28 18.81 18.81 18.80 18.81 2.0K
12:29 18.81 18.81 18.79 18.79 2.1K
12:30 18.79 18.82 18.77 18.82 4.3K
12:31 18.79 18.81 18.79 18.81 2.5K
12:32 18.78 18.79 18.76 18.79 3.9K
12:33 18.76 18.77 18.75 18.77 1.7K
12:34 18.77 18.77 18.75 18.76 0.8K
12:35 18.75 18.77 18.75 18.75 0.8K
12:36 18.77 18.81 18.75 18.81 6.6K
12:37 18.80 18.81 18.79 18.79 1.8K
12:38 18.80 18.80 18.76 18.76 29.4K
12:39 18.78 18.78 18.76 18.76 14.3K
12:40 18.77 18.85 18.77 18.81 39.0K
12:41 18.86 18.86 18.86 18.86 1.1K
12:42 18.85 18.85 18.85 18.85 0.5K
12:43 18.85 18.87 18.85 18.86 1.8K
12:44 18.84 18.85 18.83 18.83 3.7K
12:45 18.85 18.85 18.85 18.85 1.0K
12:46 18.87 18.88 18.85 18.87 7.9K
12:47 18.88 18.88 18.85 18.86 4.4K
12:48 18.86 18.87 18.86 18.87 0.8K
12:49 18.87 18.87 18.87 18.87 1.2K
12:50 18.84 18.84 18.84 18.84 0.4K
12:51 18.82 18.82 18.82 18.82 4.0K
12:52 18.84 18.86 18.84 18.86 1.4K
12:53 18.86 18.86 18.86 18.86 2.4K
12:54 18.86 18.86 18.86 18.86 0.5K
12:55 18.84 18.88 18.84 18.88 4.1K
12:58 18.90 18.90 18.89 18.89 0.7K
12:59 18.89 18.89 18.87 18.87 4.4K
13:00 18.86 18.86 18.86 18.86 1.1K
13:01 18.86 18.86 18.84 18.85 3.1K
13:02 18.86 18.86 18.84 18.84 1.6K
13:03 18.83 18.83 18.83 18.83 1.7K
13:04 18.83 18.84 18.82 18.82 1.9K
13:05 18.83 18.83 18.80 18.80 1.9K
13:06 18.81 18.82 18.80 18.82 1.0K
13:07 18.79 18.83 18.79 18.83 4.7K
13:08 18.86 18.86 18.86 18.86 1.2K
13:09 18.84 18.87 18.84 18.86 0.6K
13:10 18.84 18.85 18.83 18.85 2.2K
13:12 18.85 18.85 18.85 18.85 1.2K
13:13 18.87 18.87 18.86 18.87 1.0K
13:14 18.87 18.88 18.86 18.87 6.2K
13:15 18.85 18.85 18.79 18.81 35.8K
13:16 18.80 18.82 18.80 18.80 27.4K
13:18 18.87 18.88 18.83 18.83 9.4K
13:20 18.81 18.82 18.77 18.80 42.4K
13:21 18.80 18.81 18.76 18.79 25.6K
13:22 18.82 18.82 18.82 18.82 1.0K
13:23 18.83 18.83 18.82 18.82 1.0K
13:24 18.84 18.84 18.84 18.84 2.3K
13:25 18.84 18.84 18.81 18.81 1.8K
13:26 18.82 18.82 18.79 18.79 3.5K
13:27 18.77 18.77 18.76 18.76 4.1K
13:29 18.76 18.76 18.76 18.76 6.0K
13:30 18.77 18.82 18.77 18.82 9.4K
13:31 18.81 18.82 18.78 18.80 24.9K
13:32 18.81 18.83 18.81 18.83 29.7K
13:34 18.82 18.83 18.82 18.83 2.1K
13:35 18.83 18.84 18.83 18.83 0.8K
13:36 18.84 18.85 18.84 18.84 2.4K
13:37 18.82 18.83 18.80 18.80 6.9K
13:38 18.79 18.79 18.79 18.79 1.5K
13:39 18.81 18.81 18.81 18.81 0.9K
13:40 18.81 18.81 18.80 18.81 1.2K
13:41 18.79 18.79 18.79 18.79 2.2K
13:42 18.79 18.79 18.79 18.79 0.2K
13:43 18.79 18.81 18.79 18.81 2.2K
13:44 18.79 18.79 18.79 18.79 0.3K
13:45 18.81 18.81 18.80 18.81 1.8K
13:46 18.82 18.86 18.82 18.85 8.0K
13:47 18.86 18.91 18.85 18.91 56.7K
13:48 18.91 18.91 18.90 18.90 5.0K
13:49 18.90 18.90 18.89 18.89 4.2K
13:50 18.90 18.91 18.89 18.90 2.5K
13:51 18.90 18.92 18.90 18.92 2.3K
13:52 18.92 18.92 18.90 18.90 4.8K
13:53 18.91 18.93 18.90 18.93 9.4K
13:54 18.96 18.97 18.94 18.96 1.4K
13:55 18.96 18.99 18.95 18.95 4.7K
13:56 18.95 18.95 18.95 18.95 0.4K
13:57 18.93 18.93 18.92 18.92 7.5K
13:58 18.93 18.94 18.93 18.94 2.6K
13:59 18.94 18.94 18.94 18.93 0.2K
14:00 18.94 18.95 18.94 18.95 0.9K
14:01 18.95 18.96 18.95 18.96 1.7K
14:02 18.97 18.98 18.97 18.98 1.1K
14:03 18.97 18.98 18.97 18.98 1.6K
14:04 18.97 19.02 18.97 19.01 32.0K
14:05 18.99 19.02 18.99 19.02 3.6K
14:06 19.02 19.05 19.02 19.05 1.0K
14:07 19.04 19.06 19.04 19.04 3.2K
14:08 19.04 19.04 19.01 19.01 4.4K
14:10 18.99 19.00 18.99 19.00 2.5K
14:11 18.99 19.00 18.99 19.00 1.0K
14:12 19.00 19.01 18.99 18.99 2.5K
14:13 19.00 19.16 19.00 19.16 13.8K
14:14 19.15 19.17 19.14 19.14 5.9K
14:15 19.10 19.10 19.05 19.05 9.5K
14:16 19.05 19.05 19.05 19.05 0.4K
14:17 19.04 19.05 19.04 19.05 5.8K
14:18 19.04 19.05 19.04 19.04 5.5K
14:19 19.04 19.06 19.04 19.06 6.2K
14:20 19.06 19.06 19.05 19.05 7.1K
14:21 19.04 19.04 19.04 19.04 1.7K
14:23 19.04 19.04 19.04 19.04 1.3K
14:24 19.06 19.09 19.06 19.09 10.0K
14:25 19.10 19.10 19.09 19.10 2.0K
14:26 19.08 19.09 19.08 19.09 3.3K
14:27 19.08 19.08 19.07 19.07 28.1K
14:28 19.06 19.07 19.06 19.07 4.1K
14:29 19.08 19.08 19.06 19.06 0.6K
14:30 19.07 19.10 19.07 19.07 5.4K
14:31 19.06 19.12 19.06 19.08 30.9K
14:33 19.11 19.12 19.11 19.12 2.5K
14:35 19.13 19.13 19.13 19.13 9.8K
14:36 19.15 19.15 19.10 19.10 9.9K
14:37 19.10 19.10 19.10 19.10 0.7K
14:38 19.10 19.10 19.10 19.10 1.1K
14:39 19.10 19.10 19.10 19.10 0.3K
14:40 19.12 19.13 19.11 19.11 4.1K
14:41 19.12 19.12 19.12 19.12 1.6K
14:42 19.13 19.13 19.12 19.12 0.7K
14:43 19.12 19.13 19.12 19.13 1.1K
14:44 19.12 19.15 19.12 19.15 5.7K
14:45 19.15 19.17 19.15 19.16 20.5K
14:46 19.16 19.16 19.10 19.12 21.6K
14:47 19.13 19.13 19.13 19.13 0.9K
14:48 19.14 19.15 19.14 19.15 1.8K
14:49 19.16 19.16 19.16 19.16 0.6K
14:50 19.16 19.16 19.15 19.15 2.5K
14:51 19.15 19.15 19.15 19.15 0.9K
14:52 19.15 19.16 19.14 19.15 5.6K
14:53 19.13 19.13 19.13 19.13 16.8K
14:54 19.13 19.17 19.13 19.17 20.5K
14:55 19.17 19.17 19.08 19.08 17.1K
14:56 19.07 19.07 19.05 19.05 8.5K
14:57 19.04 19.04 19.04 19.04 4.3K
14:58 19.04 19.06 19.03 19.03 11.8K
14:59 19.04 19.05 19.04 19.05 1.9K
15:00 19.06 19.07 19.06 19.07 10.9K
15:01 19.07 19.07 19.07 19.07 1.9K
15:02 19.07 19.07 19.05 19.05 5.6K
15:03 19.04 19.04 19.02 19.02 5.5K
15:04 19.03 19.03 19.01 19.01 16.5K
15:05 19.02 19.02 19.02 19.02 1.6K
15:06 19.02 19.03 19.02 19.03 1.0K
15:07 19.02 19.02 19.00 19.02 7.4K
15:08 19.01 19.01 18.98 18.99 8.8K
15:09 19.00 19.11 18.98 19.11 62.0K
15:10 19.10 19.10 19.05 19.05 16.7K
15:11 19.04 19.05 19.04 19.05 3.4K
15:12 19.06 19.06 19.06 19.06 4.2K
15:13 19.06 19.06 19.05 19.05 0.8K
15:14 19.05 19.06 19.04 19.06 2.4K
15:15 19.08 19.08 19.07 19.07 2.6K
15:16 19.07 19.10 19.07 19.08 6.5K
15:17 19.08 19.08 19.08 19.08 0.4K
15:18 19.09 19.10 19.09 19.09 3.0K
15:19 19.09 19.16 19.09 19.16 7.3K
15:20 19.16 19.16 19.16 19.16 2.6K
15:21 19.16 19.17 19.15 19.16 2.2K
15:22 19.16 19.20 19.16 19.20 9.5K
15:23 19.20 19.20 19.19 19.18 7.1K
15:24 19.19 19.19 19.19 19.19 1.4K
15:25 19.19 19.20 19.19 19.19 4.1K
15:26 19.19 19.19 19.18 19.18 4.4K
15:27 19.18 19.18 19.18 19.18 1.4K
15:28 19.18 19.19 19.18 19.19 2.7K
15:29 19.17 19.17 19.17 19.17 4.8K
15:30 19.17 19.18 19.17 19.18 4.0K
15:31 19.18 19.18 19.17 19.18 10.1K
15:32 19.18 19.20 19.18 19.20 4.8K
15:33 19.19 19.20 19.19 19.19 1.7K
15:34 19.19 19.20 19.19 19.20 6.2K
15:35 19.20 19.20 19.19 19.19 8.5K
15:36 19.19 19.19 19.19 19.19 3.4K
15:37 19.19 19.26 19.19 19.25 17.9K
15:38 19.24 19.27 19.23 19.27 8.8K
15:39 19.26 19.28 19.26 19.27 3.0K
15:40 19.27 19.27 19.24 19.24 14.7K
15:41 19.24 19.24 19.24 19.24 4.6K
15:42 19.24 19.27 19.24 19.27 13.7K
15:43 19.26 19.27 19.25 19.27 10.5K
15:44 19.26 19.27 19.26 19.27 4.8K
15:45 19.28 19.28 19.26 19.26 5.0K
15:46 19.25 19.26 19.25 19.26 10.6K
15:47 19.25 19.25 19.25 19.25 1.6K
15:48 19.25 19.25 19.24 19.24 12.0K
15:49 19.24 19.25 19.23 19.25 16.0K
15:50 19.20 19.20 19.15 19.18 23.4K
15:51 19.18 19.18 19.16 19.16 8.5K
15:52 19.16 19.22 19.16 19.22 24.9K
15:53 19.22 19.25 19.22 19.25 15.6K
15:54 19.24 19.24 19.19 19.22 25.5K
15:55 19.23 19.23 19.21 19.20 25.3K
15:56 19.21 19.24 19.21 19.23 32.0K
15:57 19.22 19.26 19.22 19.26 26.0K
15:58 19.25 19.26 19.24 19.25 71.8K
15:59 19.25 19.26 19.24 19.24 437.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし