アフラック (AFL)

AFL
🏛️ アメリカ →
110.75
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
09:30 109.36 109.89 109.36 109.89 29.6K
09:31 109.89 110.02 109.89 109.93 32.1K
09:32 109.93 110.08 109.92 110.00 5.0K
09:33 109.98 110.01 109.96 110.01 2.3K
09:34 110.06 110.06 109.96 110.03 4.7K
09:35 109.95 109.97 109.88 109.97 3.8K
09:36 109.96 110.00 109.89 110.00 4.7K
09:37 110.01 110.08 110.01 110.05 4.7K
09:38 110.04 110.05 110.04 110.05 2.1K
09:39 110.08 110.09 110.04 110.04 3.9K
09:40 110.09 110.09 110.05 110.05 2.3K
09:41 109.98 109.99 109.84 109.89 9.4K
09:42 109.92 109.92 109.76 109.76 4.3K
09:43 109.83 109.84 109.80 109.83 3.1K
09:44 109.85 109.93 109.84 109.93 8.1K
09:45 109.89 109.90 109.83 109.90 4.5K
09:46 109.71 109.71 109.69 109.69 3.7K
09:47 109.68 109.76 109.67 109.69 3.6K
09:48 109.69 109.71 109.66 109.67 2.4K
09:49 109.68 109.75 109.68 109.73 3.1K
09:50 109.72 109.72 109.72 109.72 1.6K
09:51 109.71 109.71 109.66 109.66 3.8K
09:52 109.65 109.65 109.55 109.55 2.6K
09:53 109.56 109.59 109.54 109.59 4.2K
09:54 109.55 109.60 109.54 109.60 4.1K
09:55 109.59 109.61 109.59 109.61 3.9K
09:56 109.60 109.60 109.55 109.60 2.9K
09:57 109.58 109.64 109.57 109.64 4.0K
09:58 109.62 109.64 109.62 109.64 2.6K
09:59 109.65 109.68 109.64 109.68 4.0K
10:00 109.73 109.92 109.68 109.89 11.1K
10:01 109.80 109.83 109.77 109.83 5.3K
10:02 109.89 109.93 109.86 109.92 2.4K
10:03 109.87 109.87 109.87 109.87 1.3K
10:04 109.88 109.90 109.86 109.86 2.4K
10:05 109.86 109.86 109.82 109.83 4.3K
10:06 109.83 109.88 109.81 109.81 4.5K
10:07 109.82 109.89 109.82 109.89 2.7K
10:08 109.91 109.98 109.91 109.97 2.6K
10:09 109.93 109.99 109.89 109.89 71.5K
10:10 109.89 109.89 109.84 109.84 3.0K
10:11 109.88 109.90 109.82 109.86 3.7K
10:12 109.85 109.85 109.83 109.83 2.5K
10:13 109.84 109.92 109.84 109.92 2.7K
10:14 109.90 109.91 109.82 109.85 2.4K
10:15 109.89 109.91 109.89 109.91 5.5K
10:16 109.90 109.95 109.90 109.95 3.7K
10:17 109.96 109.97 109.93 109.97 4.8K
10:19 109.93 109.97 109.90 109.95 6.9K
10:20 109.98 110.03 109.97 110.03 3.8K
10:21 110.01 110.01 109.95 109.95 2.5K
10:22 109.93 109.98 109.92 109.97 2.7K
10:23 109.94 109.95 109.94 109.95 3.0K
10:24 109.93 109.93 109.93 109.93 0.6K
10:25 109.95 109.95 109.84 109.85 3.5K
10:26 109.85 109.87 109.83 109.87 2.4K
10:27 109.85 109.89 109.81 109.89 3.8K
10:28 109.86 109.86 109.79 109.84 2.2K
10:29 109.82 109.83 109.77 109.77 2.4K
10:30 109.75 109.75 109.63 109.63 7.1K
10:31 109.61 109.64 109.61 109.64 1.8K
10:32 109.72 109.72 109.70 109.70 4.3K
10:33 109.65 109.68 109.65 109.68 1.9K
10:34 109.67 109.67 109.67 109.67 1.6K
10:35 109.66 109.66 109.66 109.66 1.8K
10:36 109.59 109.68 109.59 109.68 2.5K
10:37 109.66 109.66 109.63 109.63 1.6K
10:38 109.61 109.65 109.61 109.65 3.5K
10:39 109.61 109.61 109.60 109.60 0.9K
10:40 109.63 109.63 109.60 109.60 2.3K
10:41 109.55 109.55 109.52 109.52 1.1K
10:42 109.51 109.51 109.48 109.48 1.8K
10:43 109.46 109.51 109.46 109.51 1.9K
10:44 109.51 109.51 109.50 109.51 2.0K
10:45 109.49 109.49 109.47 109.47 1.1K
10:46 109.45 109.50 109.44 109.50 4.3K
10:47 109.44 109.44 109.43 109.43 1.8K
10:48 109.44 109.45 109.43 109.43 1.5K
10:49 109.43 109.46 109.43 109.46 3.4K
10:50 109.41 109.41 109.39 109.39 4.0K
10:51 109.40 109.40 109.35 109.35 2.7K
10:52 109.38 109.39 109.38 109.38 2.7K
10:53 109.39 109.42 109.38 109.41 3.0K
10:54 109.41 109.43 109.38 109.38 2.6K
10:55 109.38 109.38 109.35 109.38 2.2K
10:56 109.37 109.37 109.37 109.37 1.4K
10:57 109.32 109.35 109.32 109.35 4.0K
10:58 109.35 109.35 109.35 109.35 1.2K
10:59 109.37 109.38 109.36 109.38 2.9K
11:00 109.37 109.37 109.36 109.36 2.3K
11:01 109.30 109.30 109.30 109.30 1.2K
11:02 109.30 109.31 109.30 109.30 3.3K
11:03 109.26 109.30 109.23 109.29 3.9K
11:04 109.27 109.27 109.26 109.26 1.0K
11:05 109.25 109.25 109.19 109.22 5.3K
11:06 109.23 109.23 109.21 109.21 1.5K
11:07 109.13 109.13 109.13 109.13 2.2K
11:08 109.14 109.14 109.10 109.11 1.5K
11:09 109.13 109.13 109.12 109.12 2.5K
11:10 109.09 109.09 108.95 108.95 2.8K
11:11 108.98 108.98 108.98 108.98 2.8K
11:12 109.00 109.02 108.99 109.02 3.2K
11:13 109.03 109.04 109.03 109.04 1.8K
11:14 109.03 109.07 109.03 109.07 2.7K
11:15 109.08 109.08 109.07 109.07 3.4K
11:16 109.01 109.01 108.98 108.98 1.0K
11:17 108.97 109.01 108.97 109.01 1.9K
11:18 109.07 109.08 109.07 109.07 5.5K
11:19 109.10 109.10 109.09 109.09 1.9K
11:20 109.10 109.10 109.07 109.07 3.4K
11:21 109.07 109.07 109.01 109.01 2.3K
11:22 109.02 109.10 109.02 109.10 3.9K
11:23 109.08 109.10 109.08 109.10 3.3K
11:24 109.12 109.12 109.04 109.04 1.9K
11:25 109.04 109.04 109.03 109.03 1.8K
11:26 109.06 109.06 108.99 109.01 3.1K
11:27 108.99 108.99 108.97 108.97 2.3K
11:28 108.93 109.01 108.93 109.01 3.5K
11:29 109.03 109.12 109.03 109.07 8.4K
11:30 109.07 109.10 109.07 109.08 2.6K
11:31 109.07 109.09 109.04 109.09 1.9K
11:32 109.09 109.09 109.06 109.06 0.8K
11:33 109.08 109.15 109.08 109.15 2.0K
11:34 109.15 109.15 109.15 109.15 1.5K
11:35 109.19 109.25 109.19 109.25 3.1K
11:36 109.27 109.27 109.27 109.27 1.2K
11:37 109.26 109.26 109.26 109.26 0.9K
11:38 109.25 109.25 109.20 109.20 2.9K
11:39 109.21 109.21 109.17 109.19 3.3K
11:40 109.14 109.17 109.14 109.17 1.8K
11:41 109.11 109.12 109.11 109.12 1.8K
11:42 109.16 109.21 109.16 109.20 3.2K
11:43 109.19 109.19 109.19 109.19 1.2K
11:44 109.21 109.21 109.20 109.20 2.0K
11:45 109.20 109.20 109.15 109.15 3.1K
11:46 109.19 109.19 109.19 109.19 0.2K
11:47 109.17 109.17 109.16 109.16 2.9K
11:48 109.16 109.16 109.16 109.16 1.0K
11:49 109.16 109.16 109.14 109.14 1.7K
11:50 109.16 109.16 109.13 109.16 4.4K
11:51 109.17 109.21 109.17 109.20 2.9K
11:52 109.17 109.17 109.14 109.15 1.8K
11:53 109.17 109.17 109.14 109.17 2.4K
11:54 109.16 109.16 109.16 109.16 2.4K
11:55 109.15 109.15 109.15 109.15 0.2K
11:56 109.15 109.15 109.11 109.11 2.3K
11:57 109.09 109.09 109.09 109.09 1.4K
11:58 109.07 109.10 109.07 109.10 1.4K
11:59 109.12 109.12 109.11 109.11 3.1K
12:00 109.10 109.12 109.08 109.08 7.3K
12:01 109.07 109.07 109.06 109.06 2.2K
12:02 109.02 109.05 109.02 109.05 3.0K
12:03 109.05 109.06 109.05 109.06 2.7K
12:04 109.06 109.06 109.06 109.06 1.9K
12:05 109.04 109.06 109.04 109.06 2.4K
12:06 109.01 109.01 109.00 109.00 1.9K
12:07 109.03 109.03 109.03 109.03 2.1K
12:08 109.05 109.05 109.04 109.04 1.9K
12:09 109.05 109.08 109.05 109.08 2.0K
12:10 109.04 109.04 109.01 109.01 4.1K
12:11 109.01 109.01 109.01 109.01 1.2K
12:12 109.02 109.02 109.02 109.02 2.4K
12:13 109.03 109.03 109.03 109.03 1.5K
12:14 108.99 108.99 108.99 108.99 1.2K
12:15 109.01 109.06 109.01 109.06 4.4K
12:17 109.00 109.00 109.00 109.00 3.2K
12:18 109.02 109.02 109.02 109.02 2.7K
12:19 108.93 108.93 108.93 108.93 0.5K
12:20 108.94 108.94 108.93 108.93 1.2K
12:21 108.91 108.93 108.91 108.93 2.4K
12:22 108.93 108.93 108.88 108.88 1.7K
12:23 108.87 108.89 108.87 108.89 0.9K
12:24 108.88 108.88 108.88 108.88 2.3K
12:25 108.89 108.89 108.89 108.89 1.6K
12:26 108.86 108.86 108.84 108.84 1.6K
12:27 108.83 108.86 108.83 108.86 2.2K
12:28 108.86 108.88 108.83 108.83 3.3K
12:29 108.84 108.84 108.82 108.82 1.3K
12:30 108.85 108.90 108.85 108.90 2.9K
12:31 108.91 108.98 108.91 108.98 6.1K
12:33 109.00 109.05 109.00 109.04 2.8K
12:34 109.07 109.07 109.05 109.05 1.7K
12:35 109.06 109.06 109.06 109.06 0.1K
12:36 109.06 109.06 109.05 109.06 4.2K
12:37 109.13 109.13 109.13 109.13 1.9K
12:38 109.15 109.15 109.15 109.15 1.8K
12:39 109.17 109.17 109.17 109.17 1.8K
12:40 109.14 109.14 109.11 109.11 1.6K
12:41 109.12 109.12 109.11 109.11 2.3K
12:42 109.09 109.09 109.09 109.09 0.7K
12:43 109.11 109.11 109.11 109.11 2.1K
12:44 109.10 109.10 109.06 109.06 2.0K
12:45 109.04 109.09 109.04 109.09 2.5K
12:46 109.06 109.06 109.04 109.04 1.2K
12:47 109.03 109.03 108.99 108.99 2.0K
12:48 108.99 108.99 108.97 108.97 1.0K
12:49 108.98 108.98 108.93 108.93 1.0K
12:50 108.94 108.94 108.89 108.89 27.8K
12:51 108.92 108.92 108.86 108.86 1.5K
12:52 108.84 108.87 108.84 108.84 1.3K
12:53 108.87 108.87 108.81 108.81 1.3K
12:54 108.82 108.82 108.80 108.80 2.8K
12:55 108.80 108.80 108.80 108.80 1.7K
12:56 108.84 108.84 108.84 108.84 1.1K
12:57 108.85 108.85 108.84 108.85 2.6K
12:58 108.86 108.86 108.84 108.84 1.1K
12:59 108.84 108.84 108.84 108.84 1.1K
13:00 108.77 108.77 108.77 108.77 2.3K
13:01 108.82 108.88 108.82 108.85 4.0K
13:02 108.83 108.83 108.83 108.83 1.4K
13:03 108.80 108.80 108.80 108.80 1.1K
13:04 108.77 108.77 108.73 108.75 3.9K
13:05 108.69 108.77 108.69 108.77 2.5K
13:06 108.71 108.71 108.71 108.71 1.4K
13:08 108.75 108.75 108.75 108.75 3.6K
13:10 108.74 108.74 108.74 108.74 2.8K
13:11 108.78 108.78 108.78 108.78 2.4K
13:12 108.76 108.76 108.74 108.74 1.4K
13:13 108.78 108.78 108.78 108.78 1.0K
13:14 108.81 108.87 108.76 108.87 6.4K
13:15 108.84 108.84 108.84 108.84 0.5K
13:16 108.85 108.85 108.82 108.82 2.7K
13:18 108.87 108.87 108.84 108.84 2.2K
13:19 108.84 108.84 108.84 108.84 1.3K
13:20 108.80 108.80 108.76 108.76 1.8K
13:21 108.75 108.75 108.70 108.70 1.0K
13:22 108.70 108.70 108.65 108.65 1.8K
13:23 108.64 108.64 108.64 108.64 1.1K
13:24 108.62 108.64 108.62 108.63 1.9K
13:25 108.63 108.73 108.63 108.73 3.9K
13:26 108.74 108.74 108.74 108.74 0.9K
13:27 108.70 108.71 108.70 108.71 3.0K
13:29 108.69 108.69 108.69 108.69 2.2K
13:30 108.65 108.66 108.64 108.64 7.2K
13:31 108.63 108.63 108.63 108.63 1.0K
13:32 108.68 108.70 108.68 108.70 1.5K
13:33 108.69 108.73 108.69 108.73 3.7K
13:34 108.74 108.76 108.73 108.73 3.2K
13:35 108.72 108.72 108.72 108.72 1.6K
13:36 108.73 108.75 108.72 108.75 2.6K
13:37 108.76 108.77 108.76 108.77 2.9K
13:38 108.77 108.77 108.77 108.77 0.4K
13:39 108.77 108.78 108.77 108.78 1.5K
13:40 108.79 108.83 108.79 108.83 3.0K
13:41 108.85 108.88 108.84 108.88 1.9K
13:42 108.92 108.96 108.92 108.94 4.6K
13:43 108.95 108.96 108.92 108.95 1.4K
13:44 108.95 108.95 108.94 108.94 4.7K
13:45 108.99 108.99 108.94 108.94 3.5K
13:47 108.97 109.02 108.97 109.01 3.9K
13:48 109.01 109.01 109.01 109.01 2.1K
13:49 109.00 109.00 108.96 108.96 3.3K
13:50 108.96 108.96 108.95 108.95 2.1K
13:51 108.94 108.94 108.94 108.94 4.8K
13:54 108.94 108.94 108.89 108.90 1.5K
13:55 108.91 108.91 108.90 108.90 3.4K
13:56 108.88 108.88 108.87 108.87 1.4K
13:57 108.86 108.86 108.85 108.86 2.9K
13:58 108.87 108.87 108.86 108.86 1.7K
13:59 108.88 108.90 108.87 108.87 2.8K
14:00 108.86 108.87 108.85 108.85 1.4K
14:01 108.85 108.85 108.80 108.84 2.2K
14:02 108.85 108.91 108.84 108.91 3.9K
14:03 108.90 108.90 108.87 108.88 2.6K
14:04 108.96 108.96 108.88 108.88 2.3K
14:05 108.93 108.95 108.89 108.95 3.4K
14:06 108.97 109.01 108.97 109.01 7.4K
14:07 108.97 108.97 108.93 108.94 3.0K
14:08 108.94 108.99 108.94 108.99 3.5K
14:09 108.99 108.99 108.99 108.99 2.1K
14:10 108.97 108.97 108.97 108.97 2.0K
14:11 108.98 108.99 108.98 108.99 1.7K
14:12 108.99 109.02 108.99 109.02 2.3K
14:13 109.02 109.04 109.02 109.04 4.0K
14:15 109.09 109.09 109.05 109.07 5.6K
14:16 109.11 109.11 109.09 109.10 1.8K
14:17 109.10 109.10 109.10 109.10 0.7K
14:18 109.13 109.16 109.13 109.16 2.8K
14:19 109.12 109.12 109.08 109.08 2.5K
14:20 109.07 109.07 109.02 109.02 2.3K
14:21 109.09 109.09 109.09 109.09 1.1K
14:22 109.08 109.10 109.08 109.10 1.7K
14:23 109.10 109.14 109.10 109.14 2.9K
14:24 109.14 109.14 109.13 109.13 3.4K
14:26 109.12 109.16 109.12 109.15 3.1K
14:27 109.11 109.11 109.11 109.11 0.8K
14:28 109.13 109.15 109.13 109.14 1.8K
14:29 109.16 109.17 109.16 109.17 2.9K
14:30 109.17 109.17 109.16 109.16 2.0K
14:31 109.16 109.17 109.16 109.17 2.3K
14:32 109.15 109.16 109.14 109.14 4.4K
14:33 109.14 109.14 109.10 109.10 3.1K
14:34 109.10 109.10 109.08 109.08 2.1K
14:35 109.09 109.09 109.08 109.09 3.1K
14:36 109.06 109.06 109.04 109.05 3.6K
14:37 109.10 109.13 109.10 109.13 4.0K
14:38 109.13 109.13 109.13 109.13 1.1K
14:39 109.11 109.11 109.11 109.11 2.0K
14:40 109.12 109.14 109.11 109.14 5.1K
14:42 109.17 109.17 109.17 109.17 2.6K
14:43 109.17 109.17 109.15 109.16 3.4K
14:44 109.16 109.16 109.16 109.16 2.3K
14:45 109.18 109.18 109.16 109.16 2.1K
14:46 109.18 109.18 109.15 109.15 2.1K
14:47 109.18 109.18 109.18 109.18 1.9K
14:48 109.18 109.18 109.18 109.18 0.9K
14:49 109.22 109.23 109.22 109.22 3.6K
14:50 109.21 109.21 109.21 109.21 2.6K
14:51 109.20 109.21 109.20 109.21 1.2K
14:52 109.22 109.22 109.20 109.21 3.2K
14:53 109.22 109.22 109.21 109.21 4.2K
14:55 109.23 109.24 109.23 109.23 3.2K
14:56 109.24 109.25 109.24 109.24 2.8K
14:57 109.23 109.24 109.23 109.24 2.3K
14:58 109.24 109.25 109.24 109.25 3.7K
14:59 109.28 109.28 109.27 109.27 2.7K
15:00 109.27 109.27 109.25 109.25 2.7K
15:01 109.29 109.29 109.29 109.29 2.0K
15:02 109.26 109.27 109.24 109.26 8.3K
15:03 109.25 109.26 109.25 109.26 1.6K
15:04 109.25 109.25 109.25 109.25 3.0K
15:05 109.27 109.32 109.27 109.32 4.2K
15:06 109.31 109.35 109.31 109.33 5.5K
15:07 109.33 109.33 109.32 109.32 2.9K
15:08 109.32 109.32 109.29 109.29 2.7K
15:09 109.30 109.30 109.25 109.25 3.1K
15:10 109.24 109.24 109.21 109.21 3.7K
15:11 109.21 109.21 109.21 109.21 3.1K
15:12 109.23 109.25 109.23 109.25 1.6K
15:13 109.26 109.26 109.25 109.25 3.0K
15:14 109.24 109.24 109.16 109.16 3.2K
15:15 109.15 109.18 109.15 109.17 3.8K
15:16 109.18 109.18 109.13 109.15 4.8K
15:17 109.15 109.16 109.15 109.16 3.5K
15:18 109.17 109.17 109.16 109.16 1.4K
15:19 109.14 109.16 109.09 109.09 4.1K
15:20 109.10 109.12 109.10 109.12 2.9K
15:21 109.11 109.11 109.10 109.10 4.0K
15:22 109.09 109.10 109.06 109.10 4.3K
15:23 109.09 109.09 109.05 109.05 2.8K
15:24 109.05 109.05 109.01 109.01 5.4K
15:25 109.00 109.07 109.00 109.07 4.3K
15:26 109.07 109.10 109.07 109.10 4.2K
15:27 109.09 109.09 109.07 109.07 3.1K
15:28 109.09 109.10 109.08 109.09 4.3K
15:29 109.08 109.09 109.08 109.09 2.6K
15:30 109.11 109.14 109.11 109.14 5.7K
15:31 109.18 109.22 109.18 109.22 7.1K
15:32 109.22 109.22 109.20 109.21 7.5K
15:33 109.22 109.22 109.19 109.19 10.6K
15:34 109.20 109.20 109.14 109.14 4.9K
15:35 109.14 109.16 109.14 109.16 6.4K
15:36 109.11 109.11 109.08 109.09 3.3K
15:37 109.10 109.14 109.10 109.14 6.2K
15:38 109.14 109.15 109.11 109.11 14.0K
15:39 109.11 109.20 109.10 109.20 6.5K
15:40 109.23 109.28 109.22 109.28 6.0K
15:41 109.29 109.29 109.27 109.27 3.0K
15:42 109.28 109.28 109.26 109.27 4.7K
15:43 109.28 109.29 109.27 109.28 4.8K
15:44 109.31 109.34 109.31 109.33 6.3K
15:45 109.32 109.32 109.29 109.29 6.5K
15:46 109.28 109.29 109.25 109.25 9.4K
15:47 109.26 109.35 109.26 109.34 6.4K
15:48 109.34 109.35 109.32 109.34 3.4K
15:49 109.34 109.36 109.34 109.36 5.7K
15:50 109.37 109.39 109.36 109.38 11.1K
15:51 109.42 109.42 109.37 109.42 18.8K
15:52 109.43 109.45 109.40 109.45 8.7K
15:53 109.46 109.51 109.46 109.51 8.9K
15:54 109.52 109.56 109.52 109.54 18.5K
15:55 109.50 109.57 109.40 109.57 24.6K
15:56 109.55 109.55 109.49 109.50 16.8K
15:57 109.50 109.54 109.50 109.50 35.0K
15:58 109.49 109.52 109.46 109.50 35.5K
15:59 109.52 109.54 109.48 109.48 502.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし