Albertsons Companies (ACI)

ACI
🏛️ アメリカ →
17.35
最終更新: 2025-10-08
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
09:31 21.24 21.49 21.24 21.30 38.9K
09:32 21.29 21.32 21.26 21.26 15.5K
09:33 21.33 21.33 21.33 21.33 0.9K
09:34 21.39 21.46 21.39 21.41 9.1K
09:35 21.45 21.45 21.44 21.44 7.5K
09:36 21.44 21.48 21.42 21.48 7.7K
09:37 21.52 21.52 21.50 21.52 4.9K
09:38 21.49 21.52 21.49 21.52 3.5K
09:39 21.49 21.57 21.49 21.57 3.4K
09:40 21.58 21.59 21.54 21.54 5.7K
09:41 21.50 21.52 21.49 21.50 4.9K
09:42 21.50 21.51 21.49 21.50 5.2K
09:43 21.51 21.51 21.49 21.51 4.5K
09:44 21.51 21.52 21.51 21.51 10.2K
09:45 21.48 21.57 21.48 21.57 31.0K
09:46 21.58 21.62 21.54 21.60 8.5K
09:47 21.58 21.64 21.58 21.62 6.4K
09:48 21.65 21.67 21.65 21.66 3.0K
09:49 21.65 21.65 21.63 21.63 7.2K
09:50 21.64 21.65 21.60 21.65 7.8K
09:51 21.62 21.65 21.61 21.65 16.1K
09:52 21.63 21.63 21.54 21.56 8.2K
09:53 21.57 21.58 21.57 21.58 3.3K
09:54 21.57 21.58 21.56 21.56 3.4K
09:55 21.56 21.56 21.51 21.51 7.6K
09:56 21.50 21.50 21.48 21.48 5.2K
09:57 21.48 21.50 21.47 21.48 6.6K
09:58 21.49 21.53 21.49 21.49 9.1K
09:59 21.49 21.51 21.49 21.51 3.6K
10:00 21.51 21.52 21.51 21.52 4.9K
10:01 21.49 21.54 21.49 21.51 11.1K
10:02 21.50 21.51 21.50 21.51 59.0K
10:03 21.55 21.55 21.51 21.55 24.6K
10:04 21.57 21.59 21.57 21.59 8.1K
10:05 21.61 21.63 21.60 21.61 7.0K
10:06 21.61 21.63 21.59 21.61 11.5K
10:07 21.61 21.61 21.58 21.58 6.5K
10:08 21.58 21.58 21.56 21.58 6.3K
10:09 21.57 21.58 21.56 21.58 6.6K
10:10 21.55 21.55 21.51 21.54 16.7K
10:11 21.54 21.54 21.49 21.49 6.7K
10:12 21.50 21.51 21.50 21.50 7.4K
10:13 21.53 21.53 21.50 21.50 7.2K
10:14 21.50 21.52 21.50 21.51 41.1K
10:15 21.51 21.52 21.50 21.51 9.4K
10:16 21.53 21.53 21.51 21.51 9.0K
10:17 21.51 21.53 21.49 21.49 12.8K
10:18 21.48 21.49 21.48 21.48 9.7K
10:19 21.46 21.48 21.43 21.43 6.5K
10:20 21.43 21.43 21.41 21.41 4.1K
10:21 21.41 21.42 21.39 21.39 5.3K
10:22 21.39 21.39 21.38 21.38 2.8K
10:23 21.37 21.40 21.37 21.39 10.3K
10:24 21.40 21.42 21.40 21.41 4.3K
10:25 21.41 21.42 21.41 21.41 2.1K
10:26 21.40 21.43 21.39 21.39 10.8K
10:27 21.40 21.41 21.40 21.41 14.1K
10:28 21.41 21.41 21.40 21.40 3.7K
10:29 21.40 21.40 21.37 21.37 6.1K
10:30 21.38 21.38 21.36 21.36 3.7K
10:31 21.36 21.39 21.36 21.39 5.3K
10:32 21.39 21.42 21.39 21.39 12.8K
10:33 21.40 21.41 21.40 21.40 2.2K
10:34 21.40 21.43 21.40 21.42 5.3K
10:35 21.42 21.44 21.42 21.44 4.6K
10:36 21.45 21.46 21.45 21.46 6.1K
10:37 21.46 21.47 21.46 21.47 8.2K
10:38 21.49 21.50 21.49 21.50 7.0K
10:39 21.53 21.53 21.51 21.51 10.0K
10:40 21.50 21.50 21.48 21.48 2.7K
10:41 21.49 21.49 21.49 21.49 4.3K
10:42 21.49 21.49 21.46 21.46 8.4K
10:43 21.45 21.48 21.45 21.48 5.1K
10:44 21.47 21.47 21.42 21.43 7.0K
10:45 21.43 21.43 21.41 21.41 5.9K
10:46 21.42 21.42 21.40 21.40 4.1K
10:47 21.40 21.40 21.39 21.39 12.4K
10:48 21.40 21.40 21.38 21.39 2.8K
10:49 21.39 21.39 21.38 21.38 2.6K
10:50 21.38 21.40 21.38 21.40 13.7K
10:51 21.40 21.42 21.40 21.41 2.7K
10:52 21.42 21.42 21.39 21.39 6.7K
10:53 21.39 21.39 21.39 21.39 4.1K
10:54 21.39 21.39 21.37 21.38 3.2K
10:55 21.38 21.39 21.38 21.39 3.9K
10:56 21.39 21.40 21.39 21.39 4.0K
10:57 21.38 21.38 21.37 21.37 4.4K
10:58 21.37 21.38 21.37 21.38 1.5K
10:59 21.38 21.38 21.37 21.37 2.2K
11:00 21.37 21.37 21.37 21.37 3.1K
11:01 21.37 21.37 21.37 21.37 1.9K
11:02 21.37 21.38 21.37 21.37 6.1K
11:03 21.38 21.39 21.38 21.39 5.8K
11:04 21.38 21.38 21.38 21.38 2.4K
11:05 21.38 21.38 21.38 21.38 5.0K
11:06 21.37 21.39 21.37 21.39 3.4K
11:07 21.39 21.40 21.39 21.40 5.8K
11:08 21.40 21.41 21.40 21.41 3.5K
11:09 21.42 21.42 21.41 21.42 7.7K
11:10 21.43 21.44 21.42 21.44 1.8K
11:11 21.44 21.45 21.44 21.45 8.0K
11:12 21.45 21.45 21.42 21.42 7.0K
11:13 21.43 21.43 21.42 21.42 5.6K
11:14 21.42 21.42 21.41 21.42 19.9K
11:15 21.39 21.39 21.38 21.39 5.7K
11:16 21.39 21.39 21.36 21.36 79.6K
11:17 21.37 21.37 21.35 21.35 15.7K
11:18 21.35 21.38 21.33 21.38 8.3K
11:19 21.39 21.39 21.37 21.37 5.6K
11:20 21.36 21.36 21.35 21.35 3.1K
11:21 21.34 21.35 21.32 21.35 7.7K
11:22 21.35 21.35 21.34 21.34 5.3K
11:23 21.33 21.34 21.32 21.32 3.9K
11:24 21.32 21.32 21.30 21.30 2.6K
11:25 21.30 21.32 21.30 21.32 1.8K
11:26 21.31 21.32 21.31 21.31 4.4K
11:27 21.31 21.34 21.31 21.34 5.7K
11:28 21.33 21.34 21.33 21.34 2.7K
11:29 21.32 21.34 21.27 21.27 29.8K
11:30 21.27 21.27 21.26 21.26 8.2K
11:31 21.26 21.26 21.25 21.26 6.8K
11:32 21.25 21.25 21.19 21.19 17.1K
11:33 21.20 21.21 21.20 21.21 4.4K
11:34 21.20 21.20 21.18 21.18 14.0K
11:35 21.18 21.20 21.16 21.20 18.7K
11:36 21.19 21.19 21.18 21.18 2.8K
11:37 21.19 21.21 21.18 21.21 9.5K
11:38 21.23 21.23 21.19 21.20 9.9K
11:39 21.20 21.21 21.20 21.21 5.3K
11:40 21.21 21.23 21.21 21.22 17.0K
11:41 21.22 21.22 21.20 21.20 4.9K
11:42 21.20 21.23 21.20 21.20 8.4K
11:43 21.20 21.21 21.19 21.21 2.9K
11:44 21.20 21.21 21.20 21.21 4.0K
11:45 21.21 21.21 21.19 21.20 8.3K
11:46 21.18 21.21 21.18 21.21 4.1K
11:47 21.20 21.20 21.19 21.20 5.1K
11:48 21.19 21.19 21.18 21.19 2.7K
11:49 21.19 21.19 21.17 21.17 3.7K
11:50 21.17 21.17 21.17 21.17 4.5K
11:51 21.20 21.20 21.18 21.18 9.9K
11:52 21.18 21.18 21.17 21.17 3.7K
11:53 21.17 21.17 21.16 21.17 6.2K
11:54 21.16 21.16 21.15 21.16 1.0K
11:55 21.16 21.19 21.16 21.19 5.1K
11:56 21.20 21.20 21.19 21.19 8.9K
11:57 21.21 21.25 21.20 21.25 19.3K
11:58 21.26 21.26 21.17 21.18 18.5K
11:59 21.19 21.19 21.17 21.18 7.0K
12:00 21.19 21.19 21.16 21.16 6.9K
12:01 21.20 21.20 21.16 21.16 6.2K
12:02 21.16 21.16 21.15 21.15 3.7K
12:03 21.15 21.16 21.14 21.16 4.2K
12:04 21.16 21.16 21.11 21.12 15.6K
12:05 21.13 21.14 21.12 21.12 13.0K
12:06 21.13 21.13 21.11 21.13 23.1K
12:07 21.13 21.16 21.13 21.16 9.2K
12:08 21.18 21.23 21.18 21.22 13.8K
12:09 21.23 21.23 21.20 21.21 9.9K
12:10 21.23 21.23 21.21 21.21 3.7K
12:11 21.20 21.20 21.18 21.18 4.8K
12:12 21.19 21.20 21.18 21.20 4.5K
12:13 21.18 21.18 21.17 21.17 8.1K
12:14 21.15 21.15 21.14 21.14 5.4K
12:15 21.13 21.13 21.12 21.12 5.7K
12:16 21.12 21.12 21.09 21.10 9.1K
12:17 21.10 21.11 21.09 21.11 4.5K
12:18 21.11 21.12 21.11 21.11 2.4K
12:19 21.08 21.08 21.07 21.07 3.1K
12:20 21.06 21.09 21.06 21.09 6.7K
12:21 21.08 21.09 21.08 21.09 5.7K
12:22 21.09 21.09 21.05 21.05 5.2K
12:23 21.05 21.05 21.01 21.01 3.4K
12:24 21.00 21.01 21.00 21.01 8.6K
12:25 21.01 21.03 21.01 21.03 4.1K
12:26 21.04 21.04 21.02 21.03 7.3K
12:27 21.03 21.03 21.00 21.01 5.3K
12:28 21.03 21.03 21.00 21.00 13.9K
12:29 21.01 21.04 21.01 21.04 5.3K
12:30 21.04 21.07 21.04 21.04 9.4K
12:31 21.04 21.07 21.03 21.07 7.0K
12:32 21.07 21.11 21.07 21.10 4.1K
12:33 21.10 21.12 21.10 21.12 5.0K
12:34 21.11 21.13 21.10 21.10 15.0K
12:35 21.12 21.13 21.11 21.13 13.2K
12:36 21.15 21.16 21.12 21.12 8.2K
12:37 21.13 21.13 21.11 21.12 6.5K
12:38 21.14 21.16 21.14 21.15 2.0K
12:39 21.17 21.17 21.16 21.16 7.5K
12:40 21.14 21.16 21.14 21.15 3.7K
12:41 21.15 21.17 21.15 21.17 13.4K
12:42 21.17 21.19 21.16 21.17 11.4K
12:43 21.16 21.17 21.14 21.15 16.8K
12:44 21.16 21.16 21.13 21.13 6.3K
12:45 21.13 21.13 21.12 21.13 5.4K
12:46 21.13 21.13 21.08 21.08 3.4K
12:47 21.08 21.09 21.08 21.08 1.4K
12:48 21.08 21.08 21.05 21.08 7.0K
12:49 21.09 21.11 21.09 21.10 3.4K
12:50 21.11 21.16 21.11 21.16 3.8K
12:51 21.15 21.15 21.14 21.15 2.7K
12:52 21.13 21.17 21.13 21.17 7.9K
12:53 21.15 21.15 21.12 21.12 8.3K
12:54 21.13 21.13 21.13 21.13 2.6K
12:55 21.12 21.13 21.11 21.13 7.8K
12:56 21.12 21.13 21.12 21.13 5.9K
12:57 21.12 21.12 21.10 21.11 7.7K
12:58 21.12 21.14 21.12 21.14 6.9K
12:59 21.14 21.16 21.14 21.16 2.3K
13:00 21.16 21.16 21.14 21.14 6.9K
13:01 21.14 21.21 21.14 21.21 9.0K
13:02 21.21 21.21 21.17 21.17 5.7K
13:03 21.23 21.29 21.23 21.27 27.7K
13:04 21.26 21.27 21.21 21.21 7.3K
13:05 21.20 21.20 21.18 21.18 4.2K
13:06 21.17 21.17 21.16 21.17 3.8K
13:07 21.16 21.16 21.14 21.15 8.2K
13:08 21.15 21.15 21.10 21.10 7.4K
13:09 21.11 21.12 21.10 21.10 2.9K
13:10 21.08 21.08 21.06 21.06 9.8K
13:11 21.06 21.06 21.02 21.03 5.9K
13:12 21.03 21.03 21.00 21.00 7.6K
13:13 21.00 21.02 21.00 21.02 3.4K
13:14 21.02 21.02 20.98 20.99 17.6K
13:15 20.99 21.01 20.99 21.01 14.3K
13:16 21.02 21.04 21.02 21.03 3.8K
13:17 21.03 21.04 21.02 21.02 5.4K
13:18 21.02 21.04 21.02 21.04 7.5K
13:19 21.04 21.07 21.04 21.05 6.0K
13:20 21.04 21.04 21.03 21.03 3.2K
13:21 21.05 21.05 21.01 21.02 6.9K
13:22 21.01 21.01 20.99 20.99 42.7K
13:23 20.99 21.00 20.99 20.99 14.9K
13:24 21.01 21.04 21.01 21.04 11.2K
13:25 21.04 21.05 21.03 21.03 5.5K
13:26 21.03 21.06 21.03 21.06 3.7K
13:27 21.08 21.11 21.08 21.09 3.0K
13:28 21.10 21.10 21.09 21.10 11.7K
13:29 21.10 21.11 21.10 21.11 2.2K
13:30 21.11 21.13 21.11 21.13 3.1K
13:31 21.10 21.14 21.10 21.12 6.7K
13:32 21.12 21.12 21.11 21.11 4.5K
13:33 21.11 21.12 21.11 21.12 1.1K
13:34 21.12 21.14 21.12 21.12 8.6K
13:35 21.12 21.12 21.10 21.10 5.1K
13:36 21.10 21.12 21.10 21.10 5.7K
13:37 21.11 21.13 21.11 21.11 6.5K
13:38 21.12 21.14 21.12 21.13 8.7K
13:39 21.13 21.16 21.13 21.16 5.4K
13:40 21.16 21.16 21.12 21.12 7.2K
13:41 21.13 21.14 21.13 21.13 2.4K
13:42 21.13 21.15 21.13 21.13 8.8K
13:43 21.13 21.15 21.13 21.15 5.7K
13:44 21.15 21.19 21.15 21.19 2.2K
13:45 21.18 21.21 21.18 21.19 5.8K
13:46 21.20 21.25 21.20 21.25 5.8K
13:47 21.27 21.28 21.26 21.26 8.0K
13:48 21.25 21.26 21.23 21.24 11.6K
13:49 21.24 21.26 21.24 21.25 9.1K
13:50 21.24 21.25 21.24 21.25 4.0K
13:51 21.26 21.27 21.25 21.27 6.3K
13:52 21.28 21.28 21.25 21.26 8.3K
13:53 21.25 21.25 21.21 21.21 5.5K
13:54 21.20 21.24 21.20 21.24 7.2K
13:55 21.25 21.28 21.25 21.28 3.5K
13:56 21.28 21.30 21.28 21.29 11.4K
13:57 21.30 21.35 21.30 21.33 15.7K
13:58 21.33 21.33 21.30 21.30 4.0K
13:59 21.33 21.33 21.33 21.33 6.2K
14:00 21.33 21.34 21.32 21.32 1.6K
14:01 21.30 21.31 21.29 21.31 21.4K
14:02 21.32 21.34 21.32 21.33 7.1K
14:03 21.33 21.35 21.33 21.35 24.4K
14:04 21.36 21.38 21.36 21.37 5.4K
14:05 21.37 21.37 21.35 21.35 7.1K
14:06 21.38 21.40 21.38 21.40 13.1K
14:07 21.39 21.39 21.37 21.37 6.6K
14:08 21.38 21.39 21.38 21.39 2.0K
14:09 21.36 21.36 21.31 21.31 16.3K
14:10 21.29 21.29 21.27 21.27 5.2K
14:11 21.26 21.28 21.24 21.27 17.2K
14:12 21.27 21.28 21.25 21.27 7.4K
14:13 21.27 21.27 21.26 21.26 4.6K
14:14 21.26 21.26 21.24 21.24 10.0K
14:15 21.22 21.22 21.21 21.21 1.9K
14:16 21.23 21.24 21.23 21.24 3.2K
14:17 21.25 21.25 21.24 21.24 3.9K
14:18 21.24 21.27 21.24 21.27 1.9K
14:19 21.27 21.29 21.27 21.29 4.1K
14:20 21.29 21.31 21.28 21.28 5.5K
14:21 21.28 21.40 21.28 21.40 22.1K
14:22 21.41 21.41 21.38 21.40 44.6K
14:23 21.40 21.42 21.40 21.41 27.2K
14:24 21.43 21.43 21.38 21.38 26.2K
14:25 21.38 21.39 21.36 21.39 16.6K
14:26 21.39 21.41 21.39 21.41 13.9K
14:27 21.43 21.45 21.43 21.43 30.6K
14:28 21.44 21.46 21.43 21.46 63.5K
14:29 21.45 21.47 21.44 21.45 9.9K
14:30 21.47 21.47 21.47 21.47 2.9K
14:31 21.47 21.49 21.47 21.48 6.1K
14:32 21.48 21.50 21.46 21.48 39.6K
14:33 21.48 21.52 21.48 21.49 30.5K
14:34 21.50 21.50 21.48 21.49 7.7K
14:35 21.49 21.49 21.48 21.48 8.0K
14:36 21.47 21.47 21.42 21.42 15.4K
14:37 21.44 21.45 21.42 21.45 8.2K
14:38 21.44 21.48 21.44 21.48 32.9K
14:39 21.49 21.49 21.48 21.48 13.5K
14:40 21.48 21.48 21.44 21.46 26.6K
14:41 21.48 21.48 21.45 21.46 13.4K
14:42 21.46 21.48 21.44 21.47 16.4K
14:43 21.48 21.50 21.48 21.50 6.4K
14:44 21.50 21.52 21.50 21.51 8.2K
14:45 21.50 21.51 21.49 21.50 7.4K
14:46 21.49 21.49 21.46 21.46 10.6K
14:47 21.45 21.46 21.41 21.41 8.6K
14:48 21.42 21.44 21.42 21.44 13.5K
14:49 21.42 21.42 21.41 21.42 7.3K
14:50 21.41 21.42 21.39 21.41 9.1K
14:51 21.42 21.45 21.42 21.45 5.1K
14:52 21.44 21.45 21.41 21.41 6.8K
14:53 21.41 21.41 21.38 21.38 12.2K
14:54 21.40 21.40 21.39 21.39 6.8K
14:55 21.39 21.39 21.35 21.35 10.0K
14:56 21.36 21.36 21.32 21.35 6.7K
14:57 21.35 21.38 21.35 21.38 4.5K
14:58 21.38 21.41 21.38 21.41 5.0K
14:59 21.39 21.41 21.39 21.40 8.3K
15:00 21.40 21.41 21.39 21.39 5.7K
15:01 21.37 21.46 21.37 21.46 18.9K
15:02 21.45 21.45 21.42 21.42 12.8K
15:03 21.42 21.45 21.42 21.45 7.1K
15:04 21.44 21.45 21.44 21.45 11.9K
15:05 21.45 21.45 21.44 21.45 6.8K
15:06 21.44 21.45 21.41 21.41 12.2K
15:07 21.41 21.41 21.40 21.41 6.7K
15:08 21.38 21.38 21.36 21.37 34.4K
15:09 21.37 21.37 21.35 21.35 6.6K
15:10 21.37 21.37 21.34 21.34 22.4K
15:11 21.35 21.36 21.34 21.36 18.7K
15:12 21.36 21.36 21.35 21.35 18.6K
15:13 21.35 21.35 21.33 21.34 5.8K
15:14 21.36 21.37 21.36 21.36 8.1K
15:15 21.36 21.36 21.36 21.36 5.5K
15:16 21.36 21.37 21.35 21.37 11.4K
15:17 21.37 21.41 21.37 21.38 14.3K
15:18 21.38 21.38 21.36 21.38 8.8K
15:19 21.40 21.40 21.38 21.40 8.5K
15:20 21.39 21.41 21.39 21.39 11.1K
15:21 21.40 21.43 21.40 21.43 13.2K
15:22 21.44 21.44 21.43 21.44 8.4K
15:23 21.44 21.44 21.40 21.42 22.0K
15:24 21.44 21.44 21.41 21.41 14.5K
15:25 21.40 21.40 21.38 21.39 8.2K
15:26 21.39 21.40 21.39 21.40 9.5K
15:27 21.40 21.40 21.36 21.37 35.7K
15:28 21.36 21.36 21.34 21.36 10.3K
15:29 21.36 21.36 21.31 21.31 13.6K
15:30 21.31 21.31 21.28 21.29 18.1K
15:31 21.29 21.32 21.29 21.32 10.6K
15:32 21.33 21.35 21.33 21.34 11.7K
15:33 21.33 21.35 21.33 21.33 19.1K
15:34 21.33 21.35 21.33 21.35 23.5K
15:35 21.34 21.35 21.33 21.33 15.0K
15:36 21.33 21.33 21.32 21.33 16.5K
15:37 21.35 21.35 21.30 21.30 9.8K
15:38 21.30 21.30 21.28 21.30 30.4K
15:39 21.28 21.29 21.27 21.28 10.6K
15:40 21.28 21.28 21.27 21.27 10.2K
15:41 21.28 21.29 21.26 21.26 12.8K
15:42 21.25 21.25 21.23 21.23 18.2K
15:43 21.23 21.23 21.20 21.20 13.8K
15:44 21.19 21.19 21.17 21.17 28.7K
15:45 21.18 21.18 21.16 21.17 17.6K
15:46 21.17 21.22 21.17 21.22 21.2K
15:47 21.23 21.24 21.22 21.23 13.9K
15:48 21.24 21.27 21.24 21.26 27.5K
15:49 21.26 21.26 21.24 21.24 14.7K
15:50 21.26 21.28 21.25 21.28 28.9K
15:51 21.31 21.34 21.31 21.33 33.3K
15:52 21.34 21.35 21.33 21.35 37.9K
15:53 21.35 21.38 21.35 21.38 24.1K
15:54 21.38 21.39 21.36 21.38 36.7K
15:55 21.38 21.40 21.37 21.40 33.9K
15:56 21.39 21.39 21.30 21.34 58.9K
15:57 21.35 21.38 21.35 21.38 74.0K
15:58 21.38 21.39 21.36 21.38 73.8K
15:59 21.39 21.39 21.37 21.39 84.0K
16:00 21.38 21.40 21.35 21.36 894.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし