Albertsons Companies (ACI)

ACI
🏛️ アメリカ →
17.19
最終更新: 2025-10-07
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 20.60 21.50 19.75 21.09 548.6K
09:32 20.98 21.06 20.74 21.06 212.4K
09:33 20.98 21.05 20.90 20.97 107.9K
09:34 20.81 20.81 20.73 20.74 139.4K
09:35 20.61 20.66 20.52 20.52 33.0K
09:36 20.49 20.53 20.27 20.27 121.1K
09:37 20.25 20.31 20.23 20.26 92.3K
09:38 20.23 20.25 20.17 20.18 57.0K
09:39 20.21 20.26 20.15 20.15 73.1K
09:40 20.15 20.17 20.13 20.13 29.0K
09:41 20.09 20.10 20.03 20.03 63.7K
09:42 20.04 20.07 20.01 20.01 55.9K
09:43 20.04 20.07 20.04 20.07 69.7K
09:44 20.08 20.11 20.06 20.10 96.5K
09:45 20.10 20.10 20.06 20.06 129.4K
09:46 20.10 20.12 20.04 20.12 72.6K
09:47 20.09 20.12 20.09 20.10 74.8K
09:48 20.11 20.12 20.09 20.11 54.5K
09:49 20.09 20.14 20.09 20.14 106.4K
09:50 20.10 20.13 20.09 20.13 104.7K
09:51 20.13 20.17 20.12 20.14 79.7K
09:52 20.12 20.18 20.12 20.17 36.2K
09:53 20.16 20.18 20.15 20.16 58.6K
09:54 20.16 20.16 20.14 20.14 48.3K
09:55 20.14 20.21 20.14 20.19 71.9K
09:56 20.22 20.22 20.19 20.21 45.7K
09:57 20.21 20.23 20.19 20.23 53.5K
09:58 20.29 20.35 20.29 20.32 98.9K
09:59 20.33 20.33 20.22 20.23 67.8K
10:00 20.22 20.26 20.20 20.20 46.1K
10:01 20.19 20.19 20.16 20.16 39.1K
10:02 20.12 20.14 20.09 20.09 68.9K
10:03 20.09 20.11 20.07 20.11 44.8K
10:04 20.08 20.11 20.07 20.11 76.4K
10:05 20.12 20.15 20.09 20.11 38.3K
10:06 20.18 20.18 20.13 20.14 22.6K
10:07 20.12 20.15 20.10 20.13 38.7K
10:08 20.12 20.13 20.11 20.13 48.2K
10:09 20.16 20.18 20.16 20.17 18.4K
10:10 20.14 20.14 20.11 20.13 21.2K
10:11 20.12 20.12 20.10 20.11 19.8K
10:12 20.11 20.16 20.11 20.16 19.3K
10:13 20.14 20.16 20.14 20.15 18.4K
10:14 20.14 20.19 20.14 20.19 27.6K
10:15 20.14 20.18 20.11 20.18 84.7K
10:16 20.18 20.21 20.18 20.20 22.1K
10:17 20.20 20.21 20.17 20.17 20.6K
10:18 20.16 20.19 20.16 20.19 19.6K
10:19 20.18 20.22 20.18 20.21 17.3K
10:20 20.22 20.23 20.20 20.20 28.4K
10:21 20.22 20.25 20.20 20.25 36.8K
10:22 20.24 20.27 20.23 20.24 34.1K
10:23 20.24 20.26 20.24 20.26 32.9K
10:24 20.25 20.25 20.21 20.21 19.2K
10:25 20.22 20.22 20.20 20.21 42.1K
10:26 20.22 20.24 20.21 20.24 12.3K
10:27 20.23 20.23 20.21 20.23 18.8K
10:28 20.23 20.23 20.20 20.20 68.9K
10:29 20.20 20.22 20.20 20.21 14.1K
10:30 20.21 20.22 20.20 20.22 18.0K
10:31 20.20 20.21 20.19 20.19 126.1K
10:32 20.21 20.21 20.14 20.14 65.6K
10:33 20.18 20.18 20.15 20.17 186.2K
10:34 20.15 20.15 20.11 20.11 154.1K
10:35 20.10 20.10 20.08 20.08 21.9K
10:36 20.08 20.08 20.00 20.00 114.9K
10:37 20.01 20.05 20.01 20.05 26.7K
10:38 20.05 20.05 20.03 20.03 18.9K
10:39 20.04 20.07 20.04 20.07 30.9K
10:40 20.06 20.09 20.06 20.06 28.6K
10:41 20.05 20.07 20.04 20.07 29.8K
10:42 20.07 20.09 20.05 20.07 15.2K
10:43 20.07 20.09 20.04 20.04 13.4K
10:44 20.04 20.08 20.04 20.08 16.4K
10:45 20.07 20.09 20.07 20.09 19.5K
10:46 20.09 20.09 20.06 20.06 17.1K
10:47 20.06 20.06 20.04 20.06 21.7K
10:48 20.06 20.07 20.04 20.04 18.6K
10:49 20.04 20.05 20.00 20.00 49.0K
10:50 20.01 20.02 20.00 20.02 58.8K
10:51 20.01 20.01 20.00 20.01 55.2K
10:52 20.02 20.03 20.00 20.00 82.5K
10:53 20.02 20.06 20.02 20.05 26.5K
10:54 20.05 20.08 20.05 20.08 22.9K
10:55 20.09 20.11 20.09 20.10 23.7K
10:56 20.10 20.11 20.10 20.10 26.5K
10:57 20.11 20.11 20.03 20.03 26.8K
10:58 20.06 20.07 20.06 20.06 20.2K
10:59 20.06 20.08 20.04 20.05 20.7K
11:00 20.05 20.07 20.05 20.07 24.8K
11:01 20.07 20.08 20.07 20.08 6.7K
11:02 20.07 20.07 20.02 20.02 30.9K
11:03 20.02 20.03 20.01 20.02 59.5K
11:04 20.02 20.02 20.00 20.02 60.6K
11:05 20.03 20.05 20.01 20.01 65.6K
11:06 20.02 20.03 20.01 20.01 59.4K
11:07 20.03 20.03 20.01 20.01 26.7K
11:08 20.01 20.01 20.00 20.01 39.7K
11:09 20.01 20.01 20.01 20.01 39.1K
11:10 20.01 20.01 20.01 20.01 9.3K
11:11 19.96 20.00 19.96 19.97 162.1K
11:12 19.98 19.99 19.97 19.98 36.2K
11:13 19.98 19.98 19.98 19.98 45.2K
11:14 19.97 19.97 19.97 19.97 63.3K
11:15 19.99 20.00 19.98 20.00 42.3K
11:16 20.00 20.01 20.00 20.00 20.4K
11:17 20.00 20.00 19.99 19.99 14.3K
11:18 19.98 19.99 19.97 19.99 35.5K
11:19 19.99 20.00 19.97 19.97 18.9K
11:20 19.99 19.99 19.97 19.97 25.0K
11:21 19.97 20.01 19.97 20.01 82.2K
11:22 20.01 20.01 19.97 19.97 36.2K
11:23 19.97 19.98 19.97 19.97 7.4K
11:24 19.97 19.98 19.97 19.97 21.1K
11:25 19.97 19.99 19.97 19.97 35.1K
11:26 19.97 19.97 19.95 19.97 41.9K
11:27 19.97 19.98 19.97 19.98 13.1K
11:28 19.98 19.98 19.96 19.96 21.8K
11:29 19.96 19.96 19.93 19.93 30.7K
11:30 19.93 19.93 19.91 19.91 53.0K
11:31 19.91 19.92 19.91 19.92 40.1K
11:32 19.92 19.92 19.91 19.91 15.3K
11:33 19.90 19.92 19.90 19.92 29.9K
11:34 19.92 19.92 19.91 19.92 25.5K
11:35 19.93 19.94 19.93 19.94 23.8K
11:36 19.94 19.94 19.94 19.94 6.9K
11:37 19.94 19.94 19.93 19.93 14.3K
11:38 19.92 19.92 19.86 19.87 63.6K
11:39 19.87 19.87 19.85 19.87 34.1K
11:40 19.88 19.89 19.86 19.86 59.6K
11:41 19.86 19.87 19.86 19.87 54.4K
11:42 19.87 19.88 19.79 19.79 86.8K
11:43 19.79 19.79 19.76 19.76 182.4K
11:44 19.76 19.81 19.76 19.81 52.9K
11:45 19.83 19.91 19.83 19.90 60.8K
11:46 19.90 19.90 19.89 19.90 35.5K
11:47 19.90 19.90 19.86 19.87 58.5K
11:48 19.87 19.87 19.86 19.86 33.5K
11:49 19.86 19.86 19.82 19.82 55.0K
11:50 19.82 19.82 19.81 19.82 19.8K
11:51 19.85 19.86 19.85 19.86 40.6K
11:52 19.87 19.87 19.86 19.86 12.9K
11:53 19.88 19.93 19.88 19.93 46.3K
11:54 19.91 19.92 19.91 19.92 26.8K
11:55 19.92 19.93 19.89 19.89 32.2K
11:56 19.88 19.95 19.88 19.94 69.4K
11:57 19.97 20.01 19.97 20.00 35.1K
11:58 20.00 20.00 19.99 20.00 29.1K
11:59 20.01 20.05 20.00 20.05 46.3K
12:00 20.02 20.03 20.02 20.02 16.1K
12:01 20.03 20.03 19.99 19.99 19.1K
12:02 19.99 19.99 19.98 19.98 6.7K
12:03 20.00 20.02 19.99 20.02 31.5K
12:04 20.03 20.04 20.02 20.02 20.8K
12:05 20.02 20.06 20.02 20.06 26.3K
12:06 20.06 20.06 20.04 20.04 27.0K
12:07 20.05 20.05 20.03 20.03 17.2K
12:08 20.05 20.08 20.05 20.07 29.7K
12:09 20.11 20.15 20.11 20.13 40.6K
12:10 20.13 20.13 20.08 20.09 33.5K
12:11 20.05 20.05 20.02 20.02 11.8K
12:12 20.01 20.02 20.01 20.01 5.9K
12:13 20.02 20.03 19.97 19.97 20.7K
12:14 19.97 19.98 19.92 19.92 11.5K
12:15 19.93 19.96 19.92 19.95 26.1K
12:16 19.96 19.96 19.91 19.91 25.4K
12:17 19.88 19.89 19.88 19.88 20.8K
12:18 19.87 19.87 19.85 19.87 11.1K
12:19 19.86 19.90 19.86 19.89 16.6K
12:20 19.89 19.94 19.88 19.94 21.5K
12:21 19.95 19.95 19.94 19.94 39.5K
12:22 19.92 19.92 19.90 19.91 19.3K
12:23 19.93 19.93 19.91 19.91 12.2K
12:24 19.91 19.91 19.91 19.91 11.5K
12:25 19.90 19.91 19.90 19.91 35.5K
12:26 19.91 19.91 19.79 19.80 81.7K
12:27 19.80 19.80 19.77 19.77 21.1K
12:28 19.76 19.81 19.76 19.78 36.0K
12:29 19.80 19.80 19.77 19.79 21.1K
12:30 19.79 19.82 19.79 19.82 15.2K
12:31 19.83 19.83 19.80 19.82 27.3K
12:32 19.81 19.81 19.80 19.80 3.4K
12:33 19.81 19.82 19.80 19.82 10.8K
12:34 19.81 19.82 19.81 19.81 14.9K
12:35 19.81 19.81 19.79 19.80 5.7K
12:36 19.80 19.82 19.79 19.82 31.4K
12:37 19.80 19.80 19.79 19.80 44.3K
12:38 19.80 19.81 19.77 19.81 31.5K
12:39 19.80 19.80 19.80 19.80 7.2K
12:40 19.79 19.80 19.79 19.80 24.8K
12:41 19.80 19.80 19.79 19.79 19.4K
12:42 19.80 19.80 19.79 19.80 33.5K
12:43 19.79 19.80 19.79 19.80 15.4K
12:44 19.79 19.80 19.79 19.80 8.9K
12:45 19.81 19.81 19.81 19.81 8.9K
12:46 19.81 19.81 19.80 19.81 15.9K
12:47 19.80 19.82 19.80 19.81 7.6K
12:48 19.89 19.90 19.88 19.90 33.6K
12:49 19.89 19.89 19.86 19.86 9.7K
12:50 19.86 19.87 19.86 19.87 57.3K
12:51 19.87 19.88 19.86 19.86 12.0K
12:52 19.87 19.87 19.85 19.85 14.5K
12:53 19.85 19.85 19.83 19.83 7.2K
12:54 19.82 19.83 19.82 19.83 10.2K
12:55 19.83 19.83 19.83 19.83 9.9K
12:56 19.82 19.85 19.82 19.84 15.5K
12:57 19.84 19.86 19.84 19.86 12.4K
12:58 19.84 19.84 19.81 19.82 27.7K
12:59 19.82 19.82 19.82 19.82 2.1K
13:00 19.82 19.83 19.79 19.83 19.1K
13:01 19.83 19.88 19.83 19.88 23.1K
13:02 19.88 19.88 19.85 19.85 7.9K
13:03 19.84 19.84 19.84 19.84 5.1K
13:04 19.86 19.87 19.86 19.87 15.7K
13:05 19.87 19.88 19.87 19.87 11.6K
13:06 19.87 19.87 19.86 19.87 10.6K
13:07 19.86 19.86 19.84 19.84 14.1K
13:08 19.84 19.84 19.81 19.82 20.1K
13:09 19.83 19.83 19.81 19.81 17.2K
13:10 19.80 19.81 19.79 19.80 12.7K
13:11 19.80 19.80 19.79 19.79 15.8K
13:12 19.77 19.79 19.77 19.79 25.4K
13:13 19.79 19.79 19.79 19.79 8.7K
13:14 19.79 19.82 19.79 19.82 16.5K
13:15 19.81 19.81 19.80 19.80 19.1K
13:16 19.80 19.80 19.79 19.79 26.6K
13:17 19.80 19.80 19.79 19.80 20.4K
13:18 19.81 19.81 19.81 19.81 10.1K
13:19 19.81 19.81 19.81 19.81 13.8K
13:20 19.81 19.81 19.79 19.79 15.3K
13:21 19.79 19.79 19.78 19.78 20.3K
13:22 19.79 19.79 19.79 19.79 6.5K
13:23 19.79 19.79 19.75 19.76 60.5K
13:24 19.76 19.77 19.76 19.77 49.2K
13:25 19.77 19.81 19.77 19.80 15.0K
13:26 19.80 19.81 19.80 19.80 15.2K
13:27 19.80 19.81 19.80 19.81 5.2K
13:28 19.81 19.82 19.80 19.80 14.6K
13:29 19.80 19.80 19.73 19.75 55.8K
13:30 19.75 19.76 19.75 19.75 6.3K
13:31 19.74 19.76 19.74 19.76 10.1K
13:32 19.76 19.76 19.75 19.75 17.2K
13:33 19.74 19.74 19.74 19.74 7.5K
13:34 19.75 19.75 19.70 19.71 44.7K
13:35 19.71 19.71 19.67 19.70 20.7K
13:36 19.71 19.71 19.71 19.71 12.2K
13:37 19.71 19.71 19.70 19.70 12.4K
13:38 19.70 19.70 19.68 19.69 16.9K
13:39 19.68 19.69 19.68 19.68 22.0K
13:40 19.68 19.70 19.68 19.70 15.0K
13:41 19.70 19.70 19.68 19.68 9.5K
13:42 19.68 19.69 19.68 19.68 15.1K
13:43 19.66 19.66 19.64 19.64 20.6K
13:44 19.64 19.65 19.64 19.64 34.3K
13:45 19.64 19.69 19.64 19.69 47.7K
13:46 19.71 19.71 19.68 19.68 20.0K
13:47 19.72 19.77 19.72 19.77 51.1K
13:48 19.77 19.79 19.77 19.78 14.3K
13:49 19.78 19.81 19.78 19.81 16.5K
13:50 19.83 19.86 19.83 19.83 64.1K
13:51 19.83 19.83 19.83 19.83 3.0K
13:52 19.81 19.82 19.79 19.81 41.5K
13:53 19.83 19.83 19.79 19.80 19.2K
13:54 19.81 19.81 19.80 19.80 13.0K
13:55 19.80 19.84 19.80 19.83 35.4K
13:56 19.83 19.87 19.83 19.87 40.5K
13:57 19.85 19.88 19.85 19.88 31.2K
13:58 19.86 19.87 19.86 19.87 20.5K
13:59 19.85 19.87 19.85 19.87 29.8K
14:00 19.87 19.87 19.86 19.86 19.1K
14:01 19.86 19.87 19.86 19.87 8.6K
14:02 19.87 19.88 19.85 19.85 26.3K
14:03 19.85 19.86 19.85 19.86 14.6K
14:04 19.87 19.87 19.86 19.86 11.0K
14:05 19.86 19.86 19.86 19.86 6.6K
14:06 19.86 19.86 19.85 19.86 22.0K
14:07 19.85 19.86 19.85 19.86 13.2K
14:08 19.86 19.86 19.84 19.85 22.4K
14:09 19.86 19.87 19.86 19.86 15.3K
14:10 19.85 19.86 19.85 19.86 6.9K
14:11 19.86 19.86 19.86 19.86 14.8K
14:12 19.86 19.89 19.86 19.89 34.6K
14:13 19.89 19.89 19.85 19.88 29.3K
14:14 19.88 19.92 19.88 19.92 10.1K
14:15 19.93 19.93 19.92 19.93 15.3K
14:16 19.93 19.93 19.88 19.88 37.9K
14:17 19.89 19.93 19.89 19.93 13.2K
14:18 19.93 19.93 19.91 19.91 19.8K
14:19 19.91 19.92 19.91 19.92 13.7K
14:20 19.92 19.92 19.91 19.91 21.1K
14:21 19.90 19.91 19.87 19.87 22.4K
14:22 19.88 19.88 19.87 19.88 19.5K
14:23 19.88 19.88 19.86 19.87 33.7K
14:24 19.87 19.89 19.87 19.89 23.8K
14:25 19.90 19.90 19.90 19.90 20.4K
14:26 19.89 19.91 19.88 19.88 24.6K
14:27 19.88 19.88 19.87 19.87 14.5K
14:28 19.87 19.87 19.86 19.87 19.2K
14:29 19.87 19.91 19.87 19.91 18.5K
14:30 19.91 19.91 19.90 19.90 17.0K
14:31 19.88 19.88 19.84 19.84 32.9K
14:32 19.86 19.86 19.85 19.85 36.0K
14:33 19.83 19.83 19.81 19.83 18.0K
14:34 19.83 19.83 19.83 19.83 16.8K
14:35 19.83 19.83 19.83 19.83 5.2K
14:36 19.83 19.83 19.82 19.83 18.0K
14:37 19.83 19.83 19.82 19.82 12.9K
14:38 19.82 19.84 19.82 19.84 12.9K
14:39 19.85 19.85 19.82 19.82 23.7K
14:40 19.83 19.83 19.82 19.83 6.5K
14:41 19.83 19.85 19.83 19.84 27.6K
14:42 19.84 19.84 19.81 19.81 19.7K
14:43 19.80 19.80 19.80 19.80 10.3K
14:44 19.80 19.80 19.80 19.80 12.5K
14:45 19.82 19.85 19.82 19.85 26.4K
14:46 19.86 19.86 19.83 19.84 53.9K
14:47 19.86 19.86 19.84 19.84 20.3K
14:48 19.84 19.86 19.84 19.86 19.0K
14:49 19.86 19.86 19.81 19.82 24.1K
14:50 19.82 19.82 19.82 19.82 15.2K
14:51 19.83 19.88 19.83 19.87 83.3K
14:52 19.87 19.87 19.84 19.84 9.2K
14:53 19.84 19.84 19.82 19.82 16.5K
14:54 19.82 19.82 19.82 19.82 19.3K
14:55 19.80 19.82 19.79 19.81 32.1K
14:56 19.80 19.80 19.78 19.78 27.1K
14:57 19.78 19.78 19.76 19.77 44.2K
14:58 19.77 19.78 19.77 19.78 15.1K
14:59 19.78 19.80 19.78 19.80 11.2K
15:00 19.82 19.84 19.82 19.84 27.6K
15:01 19.84 19.84 19.82 19.82 46.2K
15:02 19.82 19.82 19.79 19.79 19.0K
15:03 19.79 19.79 19.79 19.79 9.3K
15:04 19.79 19.80 19.79 19.80 22.8K
15:05 19.80 19.82 19.80 19.81 19.6K
15:06 19.80 19.81 19.80 19.80 23.2K
15:07 19.80 19.83 19.80 19.83 9.8K
15:08 19.83 19.84 19.83 19.84 36.5K
15:09 19.83 19.84 19.83 19.84 19.8K
15:10 19.84 19.87 19.83 19.87 38.8K
15:11 19.87 19.89 19.87 19.88 36.1K
15:12 19.87 19.87 19.84 19.84 22.6K
15:13 19.83 19.83 19.82 19.83 9.9K
15:14 19.83 19.83 19.83 19.83 9.7K
15:15 19.85 19.86 19.84 19.84 29.8K
15:16 19.84 19.84 19.84 19.84 3.9K
15:17 19.84 19.85 19.84 19.85 16.7K
15:18 19.89 19.89 19.87 19.87 38.5K
15:19 19.87 19.88 19.87 19.88 12.3K
15:20 19.87 19.88 19.86 19.86 38.3K
15:21 19.85 19.85 19.84 19.85 15.1K
15:22 19.86 19.86 19.86 19.86 19.5K
15:23 19.86 19.86 19.86 19.86 13.9K
15:24 19.86 19.87 19.86 19.86 64.6K
15:25 19.88 19.89 19.88 19.89 27.7K
15:26 19.88 19.88 19.86 19.87 57.3K
15:27 19.86 19.86 19.84 19.85 27.3K
15:28 19.85 19.86 19.82 19.86 27.7K
15:29 19.86 19.93 19.85 19.93 129.3K
15:30 19.93 19.93 19.90 19.92 85.0K
15:31 19.91 19.92 19.87 19.89 39.3K
15:32 19.89 19.90 19.87 19.87 36.4K
15:33 19.87 19.87 19.81 19.81 47.6K
15:34 19.85 19.87 19.85 19.85 44.7K
15:35 19.85 19.88 19.85 19.88 38.9K
15:36 19.88 19.89 19.88 19.89 27.3K
15:37 19.89 19.92 19.89 19.89 48.3K
15:38 19.89 19.91 19.89 19.91 18.4K
15:39 19.90 19.91 19.90 19.91 28.2K
15:40 19.90 19.91 19.90 19.90 32.7K
15:41 19.89 19.89 19.87 19.89 24.0K
15:42 19.89 19.89 19.88 19.89 31.5K
15:43 19.89 19.90 19.89 19.90 44.4K
15:44 19.90 19.90 19.89 19.89 40.7K
15:45 19.91 19.93 19.91 19.92 46.6K
15:46 19.93 19.95 19.93 19.95 76.1K
15:47 19.95 19.97 19.95 19.97 49.1K
15:48 19.97 19.97 19.94 19.95 62.3K
15:49 19.93 19.95 19.93 19.95 45.9K
15:50 19.95 20.01 19.95 20.01 66.6K
15:51 19.98 20.00 19.96 20.00 117.1K
15:52 19.99 20.02 19.98 20.02 107.7K
15:53 20.02 20.05 20.02 20.05 91.6K
15:54 20.05 20.06 20.05 20.05 90.3K
15:55 20.08 20.10 20.07 20.07 95.3K
15:56 20.08 20.08 20.05 20.05 178.0K
15:57 20.03 20.03 20.00 20.02 165.4K
15:58 20.02 20.02 19.98 19.98 219.5K
15:59 19.98 19.99 19.96 19.99 216.8K
16:00 19.97 19.98 19.93 19.94 1,830.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし