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 21.41 21.41 21.12 21.40 70.1K
09:32 21.40 21.42 21.36 21.42 7.4K
09:33 21.41 21.41 21.35 21.35 4.0K
09:34 21.35 21.35 21.30 21.30 3.7K
09:35 21.34 21.35 21.29 21.35 6.0K
09:36 21.37 21.37 21.28 21.28 6.8K
09:37 21.29 21.36 21.29 21.34 8.4K
09:38 21.34 21.36 21.32 21.32 0.9K
09:39 21.34 21.37 21.29 21.37 3.8K
09:40 21.40 21.42 21.34 21.34 7.6K
09:41 21.33 21.33 21.26 21.26 5.1K
09:42 21.26 21.26 21.21 21.25 3.0K
09:43 21.24 21.31 21.24 21.31 2.2K
09:44 21.30 21.37 21.30 21.37 4.3K
09:45 21.35 21.36 21.34 21.35 6.5K
09:46 21.40 21.40 21.34 21.34 15.2K
09:47 21.40 21.40 21.36 21.36 15.7K
09:48 21.37 21.40 21.37 21.40 2.8K
09:49 21.37 21.39 21.35 21.38 8.8K
09:50 21.38 21.40 21.36 21.36 21.9K
09:51 21.35 21.35 21.29 21.29 4.7K
09:52 21.31 21.33 21.31 21.33 4.7K
09:53 21.33 21.35 21.33 21.35 13.8K
09:54 21.34 21.36 21.32 21.36 13.1K
09:55 21.36 21.42 21.36 21.41 62.6K
09:56 21.40 21.42 21.40 21.42 11.2K
09:57 21.42 21.42 21.37 21.37 8.4K
09:58 21.37 21.37 21.31 21.31 6.7K
09:59 21.34 21.34 21.27 21.27 25.5K
10:00 21.27 21.27 21.26 21.26 4.8K
10:01 21.24 21.28 21.24 21.26 5.3K
10:02 21.25 21.26 21.21 21.21 8.5K
10:03 21.21 21.24 21.21 21.24 10.7K
10:04 21.26 21.26 21.18 21.18 15.2K
10:05 21.14 21.16 21.14 21.16 6.2K
10:06 21.15 21.19 21.15 21.19 12.5K
10:07 21.20 21.33 21.20 21.33 16.1K
10:08 21.30 21.35 21.30 21.35 12.0K
10:09 21.35 21.38 21.29 21.29 9.5K
10:10 21.29 21.30 21.29 21.29 29.1K
10:11 21.29 21.29 21.26 21.26 4.3K
10:12 21.25 21.25 21.23 21.23 3.8K
10:13 21.21 21.23 21.19 21.23 5.4K
10:14 21.24 21.27 21.24 21.25 20.5K
10:15 21.25 21.26 21.25 21.26 2.3K
10:16 21.27 21.28 21.25 21.27 3.7K
10:17 21.27 21.27 21.22 21.22 8.8K
10:18 21.22 21.22 21.19 21.19 6.5K
10:19 21.19 21.22 21.19 21.19 7.3K
10:20 21.19 21.23 21.17 21.19 8.0K
10:21 21.19 21.20 21.13 21.13 4.2K
10:22 21.13 21.16 21.12 21.16 4.2K
10:23 21.16 21.16 21.13 21.13 6.2K
10:24 21.13 21.13 21.08 21.10 5.8K
10:25 21.13 21.13 21.10 21.11 4.3K
10:26 21.14 21.14 21.12 21.12 6.9K
10:27 21.12 21.12 21.11 21.11 8.2K
10:28 21.10 21.12 21.09 21.12 5.9K
10:29 21.12 21.12 21.10 21.10 7.2K
10:30 21.09 21.10 21.09 21.09 6.4K
10:31 21.11 21.13 21.11 21.12 4.0K
10:32 21.12 21.12 21.09 21.10 7.2K
10:33 21.12 21.13 21.10 21.11 6.6K
10:34 21.10 21.16 21.10 21.15 7.2K
10:35 21.14 21.15 21.13 21.15 7.8K
10:36 21.15 21.15 21.15 21.15 1.7K
10:37 21.16 21.16 21.14 21.14 7.8K
10:38 21.14 21.16 21.14 21.14 10.4K
10:39 21.15 21.16 21.15 21.15 4.4K
10:40 21.15 21.16 21.15 21.15 4.7K
10:41 21.12 21.15 21.12 21.15 6.8K
10:42 21.15 21.15 21.14 21.14 3.3K
10:43 21.16 21.17 21.16 21.16 5.5K
10:44 21.16 21.16 21.12 21.12 3.6K
10:45 21.12 21.16 21.12 21.16 4.6K
10:46 21.15 21.15 21.15 21.15 2.1K
10:47 21.15 21.17 21.14 21.14 3.3K
10:48 21.16 21.16 21.14 21.14 2.4K
10:49 21.14 21.16 21.14 21.16 4.9K
10:50 21.15 21.15 21.14 21.14 3.6K
10:51 21.13 21.14 21.11 21.11 8.6K
10:52 21.11 21.15 21.11 21.15 4.5K
10:53 21.12 21.12 21.11 21.11 3.8K
10:54 21.12 21.12 21.11 21.11 3.7K
10:55 21.11 21.12 21.10 21.12 8.0K
10:56 21.13 21.14 21.12 21.14 2.8K
10:57 21.14 21.14 21.13 21.13 2.6K
10:58 21.13 21.17 21.13 21.15 7.9K
10:59 21.15 21.15 21.14 21.14 4.5K
11:00 21.13 21.13 21.13 21.13 3.9K
11:01 21.14 21.21 21.14 21.15 23.0K
11:02 21.12 21.12 21.08 21.08 9.4K
11:03 21.12 21.12 21.09 21.10 3.2K
11:04 21.10 21.10 21.10 21.10 2.0K
11:05 21.07 21.08 21.07 21.08 4.0K
11:06 21.05 21.05 21.02 21.02 7.0K
11:07 21.03 21.04 21.03 21.04 3.7K
11:08 21.03 21.04 21.03 21.03 6.6K
11:09 21.03 21.04 21.02 21.02 3.6K
11:10 21.02 21.05 21.02 21.03 8.5K
11:11 21.03 21.05 21.03 21.04 2.3K
11:12 21.04 21.05 21.02 21.05 6.7K
11:13 21.07 21.07 21.06 21.06 2.9K
11:14 21.06 21.06 21.04 21.05 3.4K
11:15 21.05 21.05 21.04 21.05 50.0K
11:16 21.02 21.03 20.99 21.03 9.5K
11:17 21.01 21.05 21.01 21.05 8.8K
11:18 21.04 21.04 21.01 21.02 4.6K
11:19 21.02 21.02 21.01 21.01 0.9K
11:20 21.01 21.02 21.01 21.02 5.3K
11:21 21.01 21.01 21.01 21.01 4.2K
11:22 21.01 21.01 21.00 21.01 8.5K
11:23 21.01 21.02 21.01 21.02 3.4K
11:24 21.00 21.00 20.97 20.97 6.5K
11:25 20.97 20.99 20.97 20.99 4.0K
11:26 20.99 20.99 20.98 20.99 1.7K
11:27 21.00 21.00 20.98 20.98 3.2K
11:28 20.96 20.99 20.96 20.99 4.4K
11:29 20.99 20.99 20.98 20.99 2.0K
11:30 20.99 21.00 20.98 20.98 3.4K
11:31 20.98 20.99 20.98 20.98 4.3K
11:32 20.98 20.99 20.98 20.99 1.7K
11:33 20.99 21.04 20.99 21.04 55.8K
11:34 21.05 21.05 21.05 21.05 9.7K
11:35 21.03 21.07 21.03 21.07 7.9K
11:36 21.07 21.07 21.02 21.02 6.9K
11:37 21.03 21.05 21.03 21.04 3.4K
11:38 21.05 21.06 21.05 21.06 5.3K
11:39 21.04 21.04 21.04 21.04 2.2K
11:40 21.04 21.06 21.04 21.06 7.6K
11:41 21.06 21.06 21.04 21.04 4.4K
11:42 21.04 21.04 21.01 21.01 2.3K
11:43 21.02 21.02 21.02 21.02 5.2K
11:44 21.02 21.04 21.02 21.04 2.7K
11:45 21.04 21.05 21.04 21.04 3.3K
11:46 21.04 21.05 21.03 21.05 4.4K
11:47 21.04 21.04 21.04 21.04 1.8K
11:48 21.05 21.05 21.05 21.05 4.2K
11:49 21.07 21.07 21.07 21.07 2.1K
11:50 21.07 21.07 21.06 21.06 4.1K
11:51 21.06 21.08 21.06 21.08 4.1K
11:52 21.09 21.09 21.09 21.09 0.6K
11:53 21.09 21.09 21.06 21.07 3.9K
11:54 21.09 21.09 21.07 21.07 9.8K
11:55 21.07 21.07 21.05 21.06 5.1K
11:56 21.06 21.07 21.06 21.06 3.8K
11:57 21.06 21.09 21.06 21.09 1.7K
11:58 21.09 21.10 21.09 21.10 2.5K
11:59 21.10 21.11 21.08 21.08 2.3K
12:00 21.08 21.10 21.07 21.07 5.7K
12:01 21.09 21.10 21.08 21.10 5.9K
12:02 21.11 21.11 21.09 21.09 6.1K
12:03 21.08 21.08 21.08 21.08 3.0K
12:04 21.08 21.08 21.07 21.07 2.7K
12:05 21.07 21.11 21.07 21.10 7.7K
12:06 21.10 21.11 21.10 21.11 9.9K
12:07 21.11 21.11 21.10 21.10 5.7K
12:08 21.11 21.13 21.11 21.12 3.2K
12:09 21.12 21.15 21.12 21.14 4.9K
12:10 21.13 21.13 21.13 21.13 2.7K
12:11 21.13 21.14 21.12 21.14 2.9K
12:12 21.14 21.15 21.14 21.14 4.7K
12:13 21.14 21.14 21.14 21.14 8.8K
12:14 21.13 21.13 21.11 21.11 10.0K
12:15 21.10 21.10 21.07 21.07 4.8K
12:16 21.07 21.09 21.07 21.08 17.4K
12:17 21.07 21.10 21.07 21.10 4.6K
12:18 21.10 21.11 21.10 21.10 5.8K
12:19 21.10 21.10 21.10 21.10 4.0K
12:20 21.10 21.11 21.10 21.11 3.3K
12:21 21.10 21.11 21.10 21.10 7.2K
12:22 21.10 21.11 21.10 21.10 8.4K
12:23 21.10 21.11 21.10 21.10 9.5K
12:24 21.10 21.11 21.09 21.11 9.2K
12:25 21.14 21.14 21.12 21.12 16.9K
12:26 21.12 21.12 21.12 21.12 4.3K
12:27 21.13 21.14 21.11 21.14 7.5K
12:28 21.14 21.14 21.11 21.11 24.8K
12:29 21.12 21.12 21.11 21.11 7.8K
12:30 21.11 21.12 21.11 21.12 3.2K
12:31 21.12 21.15 21.12 21.15 4.2K
12:32 21.15 21.15 21.15 21.15 10.4K
12:33 21.15 21.15 21.15 21.15 4.6K
12:34 21.15 21.16 21.15 21.16 6.9K
12:35 21.16 21.16 21.14 21.14 4.3K
12:36 21.16 21.16 21.15 21.16 6.2K
12:37 21.16 21.18 21.16 21.18 6.4K
12:38 21.18 21.18 21.18 21.18 4.0K
12:39 21.18 21.18 21.16 21.17 6.9K
12:40 21.18 21.18 21.17 21.17 4.4K
12:41 21.16 21.17 21.16 21.17 5.3K
12:42 21.17 21.17 21.17 21.17 3.2K
12:43 21.17 21.18 21.17 21.18 12.4K
12:44 21.18 21.20 21.18 21.20 3.6K
12:45 21.20 21.20 21.20 21.20 1.7K
12:46 21.19 21.19 21.18 21.18 4.2K
12:47 21.18 21.18 21.18 21.18 2.2K
12:48 21.19 21.20 21.19 21.20 3.3K
12:49 21.20 21.20 21.20 21.20 11.0K
12:50 21.20 21.21 21.20 21.20 9.0K
12:51 21.20 21.20 21.19 21.20 6.4K
12:52 21.20 21.20 21.19 21.19 3.6K
12:53 21.19 21.20 21.19 21.20 6.1K
12:54 21.20 21.20 21.19 21.19 2.9K
12:55 21.19 21.19 21.19 21.19 3.6K
12:56 21.18 21.20 21.17 21.20 6.4K
12:57 21.20 21.20 21.18 21.18 3.8K
12:58 21.18 21.20 21.18 21.20 1.9K
12:59 21.20 21.20 21.17 21.17 6.5K
13:00 21.17 21.17 21.15 21.15 2.7K
13:01 21.15 21.16 21.15 21.16 5.4K
13:02 21.15 21.15 21.14 21.14 11.3K
13:03 21.15 21.16 21.15 21.16 4.7K
13:04 21.16 21.17 21.16 21.16 3.7K
13:05 21.16 21.16 21.16 21.16 3.8K
13:06 21.16 21.17 21.16 21.17 2.5K
13:07 21.17 21.18 21.17 21.18 3.2K
13:08 21.18 21.20 21.18 21.19 7.4K
13:09 21.19 21.19 21.16 21.16 5.5K
13:10 21.16 21.16 21.15 21.15 7.8K
13:11 21.15 21.16 21.15 21.16 3.9K
13:12 21.16 21.16 21.16 21.16 2.9K
13:13 21.17 21.17 21.16 21.16 13.1K
13:14 21.16 21.16 21.15 21.15 6.8K
13:15 21.16 21.16 21.15 21.15 5.7K
13:16 21.15 21.17 21.15 21.16 8.9K
13:17 21.15 21.16 21.15 21.16 4.5K
13:18 21.16 21.17 21.15 21.15 6.3K
13:19 21.15 21.15 21.13 21.13 5.6K
13:20 21.13 21.14 21.13 21.14 10.8K
13:21 21.14 21.14 21.12 21.13 9.6K
13:22 21.13 21.15 21.13 21.15 6.9K
13:23 21.15 21.17 21.15 21.16 11.1K
13:24 21.16 21.16 21.15 21.16 15.7K
13:25 21.16 21.16 21.16 21.16 6.1K
13:26 21.16 21.16 21.13 21.13 5.6K
13:27 21.13 21.14 21.13 21.14 4.6K
13:28 21.14 21.14 21.13 21.13 3.1K
13:29 21.14 21.14 21.10 21.10 14.5K
13:30 21.10 21.10 21.08 21.09 9.0K
13:31 21.09 21.11 21.09 21.11 9.5K
13:32 21.11 21.11 21.08 21.08 7.2K
13:33 21.08 21.10 21.08 21.10 6.6K
13:34 21.09 21.10 21.09 21.09 1.9K
13:35 21.10 21.10 21.09 21.09 4.6K
13:36 21.10 21.10 21.09 21.09 4.7K
13:37 21.08 21.10 21.08 21.10 7.5K
13:38 21.10 21.10 21.10 21.10 12.2K
13:39 21.10 21.10 21.08 21.09 7.9K
13:40 21.11 21.12 21.11 21.12 11.5K
13:41 21.13 21.15 21.13 21.15 7.6K
13:42 21.16 21.16 21.16 21.16 19.6K
13:43 21.17 21.19 21.17 21.19 8.2K
13:44 21.20 21.21 21.19 21.21 9.9K
13:45 21.21 21.21 21.19 21.19 17.1K
13:46 21.18 21.19 21.18 21.18 16.8K
13:47 21.18 21.19 21.18 21.18 6.4K
13:48 21.17 21.18 21.16 21.17 21.8K
13:49 21.17 21.19 21.17 21.18 5.8K
13:50 21.18 21.18 21.18 21.18 5.9K
13:51 21.18 21.18 21.17 21.17 11.6K
13:52 21.17 21.19 21.17 21.19 7.8K
13:53 21.19 21.20 21.18 21.20 22.7K
13:54 21.20 21.20 21.19 21.20 10.8K
13:55 21.20 21.21 21.19 21.19 14.3K
13:56 21.19 21.19 21.16 21.17 12.2K
13:57 21.19 21.20 21.18 21.18 6.6K
13:58 21.18 21.19 21.16 21.16 16.7K
13:59 21.16 21.16 21.14 21.14 3.7K
14:00 21.13 21.14 21.13 21.14 5.5K
14:01 21.15 21.15 21.13 21.13 5.7K
14:02 21.13 21.13 21.13 21.13 3.2K
14:03 21.14 21.16 21.14 21.15 40.8K
14:04 21.14 21.14 21.12 21.13 26.4K
14:05 21.13 21.13 21.12 21.13 9.5K
14:06 21.13 21.14 21.13 21.13 5.9K
14:07 21.13 21.13 21.10 21.10 7.9K
14:08 21.09 21.09 21.08 21.08 6.3K
14:09 21.08 21.10 21.08 21.10 8.8K
14:10 21.10 21.10 21.08 21.08 2.8K
14:11 21.08 21.08 21.05 21.05 13.4K
14:12 21.07 21.07 21.07 21.07 11.9K
14:13 21.07 21.07 21.06 21.07 4.3K
14:14 21.07 21.07 21.06 21.06 5.4K
14:15 21.07 21.07 21.07 21.07 4.6K
14:16 21.06 21.06 21.06 21.06 6.8K
14:17 21.06 21.06 21.06 21.06 6.0K
14:18 21.07 21.07 21.05 21.05 7.0K
14:19 21.05 21.05 21.03 21.03 3.3K
14:20 21.03 21.03 21.02 21.02 14.2K
14:21 21.02 21.03 21.02 21.03 5.2K
14:22 21.02 21.02 21.01 21.02 11.8K
14:23 21.03 21.04 21.03 21.04 11.2K
14:24 21.04 21.04 21.02 21.03 12.8K
14:25 21.05 21.05 21.04 21.05 4.3K
14:26 21.06 21.06 21.05 21.05 7.1K
14:27 21.05 21.06 21.05 21.05 7.2K
14:28 21.04 21.04 21.03 21.03 9.6K
14:29 21.03 21.04 21.03 21.03 9.8K
14:30 21.04 21.05 21.03 21.05 17.2K
14:31 21.05 21.05 21.04 21.04 5.2K
14:32 21.04 21.04 21.04 21.04 2.8K
14:33 21.05 21.05 21.04 21.04 13.6K
14:34 21.05 21.05 21.05 21.05 3.7K
14:35 21.05 21.05 21.04 21.04 7.9K
14:36 21.04 21.04 21.03 21.03 14.6K
14:37 21.03 21.03 21.03 21.03 2.6K
14:38 21.03 21.03 21.03 21.03 6.8K
14:39 21.03 21.03 21.00 21.00 7.7K
14:40 21.01 21.02 21.01 21.02 14.8K
14:41 21.02 21.03 21.02 21.03 7.0K
14:42 21.03 21.04 21.03 21.04 6.2K
14:43 21.04 21.04 21.03 21.03 5.4K
14:44 21.03 21.03 21.01 21.02 16.1K
14:45 21.02 21.02 21.01 21.01 3.1K
14:46 21.02 21.03 21.02 21.03 6.6K
14:47 21.03 21.03 21.02 21.02 4.9K
14:48 21.02 21.02 21.02 21.02 5.3K
14:49 21.02 21.04 21.02 21.04 7.9K
14:50 21.03 21.03 21.03 21.03 6.2K
14:51 21.03 21.03 21.03 21.03 2.8K
14:52 21.03 21.03 20.98 20.98 15.2K
14:53 20.97 20.99 20.95 20.99 16.0K
14:54 21.00 21.00 20.99 20.99 12.2K
14:55 20.99 21.01 20.99 20.99 11.9K
14:56 20.98 21.00 20.98 20.99 6.8K
14:57 20.99 20.99 20.98 20.98 10.4K
14:58 20.98 20.99 20.98 20.98 7.9K
14:59 20.97 20.98 20.97 20.98 13.3K
15:00 20.97 20.97 20.95 20.95 10.6K
15:01 20.96 20.99 20.96 20.99 10.9K
15:02 20.99 21.02 20.99 21.02 5.7K
15:03 21.01 21.02 21.01 21.01 10.0K
15:04 21.03 21.03 21.03 21.03 7.1K
15:05 21.04 21.05 21.03 21.03 13.3K
15:06 21.05 21.05 21.03 21.03 9.8K
15:07 21.03 21.07 21.03 21.07 9.9K
15:08 21.07 21.07 21.07 21.07 5.6K
15:09 21.07 21.07 21.04 21.05 11.0K
15:10 21.05 21.05 21.05 21.05 14.5K
15:11 21.05 21.07 21.05 21.07 5.7K
15:12 21.07 21.07 21.07 21.07 8.1K
15:13 21.06 21.07 21.06 21.07 4.3K
15:14 21.07 21.08 21.07 21.08 10.7K
15:15 21.08 21.08 21.07 21.07 4.8K
15:16 21.07 21.07 21.06 21.06 9.6K
15:17 21.05 21.07 21.05 21.06 15.3K
15:18 21.07 21.07 21.05 21.05 7.4K
15:19 21.05 21.07 21.05 21.07 19.5K
15:20 21.07 21.08 21.05 21.06 10.6K
15:21 21.06 21.06 21.04 21.06 14.9K
15:22 21.07 21.07 21.06 21.07 9.2K
15:23 21.07 21.10 21.07 21.10 17.2K
15:24 21.10 21.10 21.08 21.10 18.8K
15:25 21.08 21.08 21.08 21.08 13.2K
15:26 21.08 21.08 21.07 21.07 14.4K
15:27 21.07 21.07 21.05 21.07 12.8K
15:28 21.07 21.07 21.06 21.06 7.9K
15:29 21.05 21.05 21.04 21.04 12.1K
15:30 21.04 21.05 21.04 21.05 21.0K
15:31 21.05 21.05 21.03 21.03 17.9K
15:32 21.03 21.04 21.03 21.03 16.5K
15:33 21.03 21.04 21.02 21.04 16.8K
15:34 21.04 21.04 21.03 21.03 21.7K
15:35 21.03 21.04 21.03 21.04 10.9K
15:36 21.05 21.05 21.01 21.03 33.7K
15:37 21.03 21.03 21.03 21.03 7.3K
15:38 21.02 21.02 21.00 21.02 18.6K
15:39 21.01 21.03 21.01 21.03 18.2K
15:40 21.03 21.04 21.03 21.04 14.0K
15:41 21.03 21.05 21.03 21.05 21.7K
15:42 21.05 21.05 21.04 21.05 25.5K
15:43 21.05 21.06 21.03 21.04 32.2K
15:44 21.04 21.04 21.02 21.02 19.2K
15:45 21.02 21.03 21.02 21.03 18.7K
15:46 21.03 21.04 21.03 21.04 29.8K
15:47 21.04 21.04 21.03 21.04 28.1K
15:48 21.02 21.03 21.01 21.03 29.7K
15:49 21.02 21.05 21.02 21.05 22.5K
15:50 21.05 21.08 21.05 21.06 48.1K
15:51 21.06 21.08 21.05 21.08 74.1K
15:52 21.09 21.10 21.09 21.10 25.8K
15:53 21.09 21.12 21.08 21.08 64.5K
15:54 21.09 21.10 21.07 21.10 46.0K
15:55 21.09 21.11 21.08 21.11 47.2K
15:56 21.10 21.13 21.10 21.13 69.9K
15:57 21.13 21.15 21.13 21.14 83.5K
15:58 21.14 21.14 21.12 21.13 77.2K
15:59 21.12 21.13 21.12 21.13 93.9K
16:00 21.12 21.19 20.22 21.19 1,113.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし