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 21.04 21.67 21.00 21.16 481.3K
09:32 21.16 21.16 21.13 21.13 8.0K
09:33 21.13 21.20 21.13 21.16 14.5K
09:34 21.16 21.18 21.16 21.18 0.5K
09:35 21.16 21.24 21.16 21.21 14.2K
09:36 21.23 21.27 21.23 21.27 2.4K
09:37 21.28 21.34 21.28 21.34 4.4K
09:38 21.36 21.36 21.32 21.32 21.0K
09:39 21.29 21.29 21.27 21.27 3.5K
09:40 21.27 21.29 21.26 21.29 2.8K
09:41 21.31 21.38 21.31 21.38 8.4K
09:42 21.39 21.40 21.39 21.39 7.5K
09:43 21.39 21.40 21.39 21.40 5.4K
09:44 21.42 21.43 21.42 21.42 5.5K
09:45 21.41 21.44 21.41 21.44 2.3K
09:46 21.44 21.45 21.44 21.45 6.4K
09:47 21.45 21.47 21.44 21.44 19.5K
09:48 21.43 21.47 21.43 21.47 10.6K
09:49 21.47 21.47 21.41 21.41 12.6K
09:50 21.39 21.39 21.38 21.39 11.3K
09:51 21.39 21.39 21.35 21.37 13.3K
09:52 21.38 21.42 21.38 21.41 4.3K
09:53 21.39 21.42 21.39 21.42 3.0K
09:54 21.43 21.44 21.43 21.44 1.4K
09:55 21.43 21.45 21.43 21.45 8.2K
09:56 21.44 21.44 21.42 21.42 9.9K
09:57 21.42 21.42 21.39 21.42 13.2K
09:58 21.40 21.40 21.40 21.40 5.6K
09:59 21.40 21.41 21.37 21.41 11.9K
10:00 21.42 21.42 21.39 21.39 2.0K
10:01 21.40 21.42 21.38 21.42 22.6K
10:02 21.45 21.49 21.45 21.47 11.7K
10:03 21.46 21.46 21.45 21.45 6.6K
10:04 21.45 21.46 21.44 21.46 23.0K
10:05 21.46 21.48 21.46 21.48 12.9K
10:06 21.48 21.48 21.42 21.42 11.4K
10:07 21.42 21.42 21.42 21.42 15.4K
10:08 21.42 21.45 21.42 21.43 16.5K
10:09 21.43 21.43 21.41 21.41 10.8K
10:10 21.42 21.42 21.39 21.40 9.3K
10:11 21.40 21.42 21.39 21.42 18.7K
10:12 21.42 21.42 21.40 21.41 6.2K
10:13 21.40 21.40 21.37 21.38 5.9K
10:14 21.38 21.38 21.35 21.37 6.7K
10:15 21.37 21.37 21.33 21.33 7.0K
10:16 21.36 21.38 21.36 21.37 7.3K
10:17 21.37 21.37 21.36 21.36 6.1K
10:18 21.37 21.39 21.37 21.39 5.3K
10:19 21.39 21.39 21.38 21.38 3.4K
10:20 21.38 21.38 21.37 21.37 4.9K
10:21 21.37 21.38 21.36 21.36 24.4K
10:22 21.37 21.38 21.37 21.38 11.8K
10:23 21.38 21.39 21.35 21.35 11.1K
10:24 21.35 21.35 21.34 21.34 3.8K
10:25 21.34 21.35 21.34 21.35 8.3K
10:26 21.36 21.38 21.36 21.38 7.5K
10:27 21.38 21.38 21.37 21.38 11.8K
10:28 21.38 21.38 21.35 21.35 13.4K
10:29 21.36 21.36 21.35 21.35 5.1K
10:30 21.36 21.37 21.34 21.34 9.5K
10:31 21.35 21.35 21.32 21.32 8.6K
10:32 21.32 21.37 21.32 21.37 178.6K
10:33 21.38 21.38 21.34 21.34 37.8K
10:34 21.34 21.35 21.34 21.35 4.4K
10:35 21.35 21.35 21.35 21.35 5.6K
10:36 21.35 21.35 21.33 21.35 24.1K
10:37 21.35 21.38 21.35 21.38 9.9K
10:38 21.40 21.40 21.38 21.39 18.3K
10:39 21.39 21.39 21.38 21.39 8.6K
10:40 21.39 21.43 21.39 21.43 22.5K
10:41 21.44 21.46 21.44 21.46 14.2K
10:42 21.45 21.46 21.43 21.43 16.5K
10:43 21.43 21.44 21.43 21.43 7.1K
10:44 21.43 21.45 21.43 21.44 15.9K
10:45 21.42 21.43 21.42 21.43 7.8K
10:46 21.42 21.43 21.42 21.42 12.0K
10:47 21.43 21.44 21.43 21.43 11.5K
10:48 21.43 21.43 21.40 21.41 9.8K
10:49 21.41 21.42 21.41 21.41 6.4K
10:50 21.41 21.41 21.38 21.38 9.8K
10:51 21.40 21.41 21.39 21.40 30.3K
10:52 21.40 21.40 21.37 21.37 9.7K
10:53 21.38 21.39 21.38 21.39 5.9K
10:54 21.40 21.41 21.40 21.41 15.2K
10:55 21.41 21.41 21.41 21.41 4.6K
10:56 21.41 21.41 21.41 21.41 7.8K
10:57 21.41 21.41 21.38 21.38 11.3K
10:58 21.38 21.38 21.37 21.38 4.8K
10:59 21.39 21.39 21.37 21.37 10.3K
11:00 21.35 21.36 21.34 21.34 12.9K
11:01 21.33 21.36 21.33 21.36 11.4K
11:02 21.38 21.39 21.36 21.36 37.7K
11:03 21.36 21.38 21.36 21.38 17.2K
11:04 21.38 21.39 21.37 21.37 5.8K
11:05 21.37 21.37 21.37 21.37 8.4K
11:06 21.37 21.39 21.37 21.39 8.5K
11:07 21.39 21.41 21.39 21.41 9.2K
11:08 21.41 21.42 21.41 21.42 4.1K
11:09 21.42 21.43 21.42 21.43 8.6K
11:10 21.43 21.43 21.41 21.42 10.3K
11:11 21.41 21.44 21.41 21.44 9.3K
11:12 21.44 21.44 21.42 21.42 8.0K
11:13 21.42 21.45 21.42 21.45 35.4K
11:14 21.45 21.46 21.45 21.46 12.5K
11:15 21.46 21.49 21.46 21.49 9.4K
11:16 21.49 21.49 21.47 21.47 6.6K
11:17 21.48 21.49 21.47 21.49 12.4K
11:18 21.49 21.49 21.47 21.48 125.7K
11:19 21.48 21.49 21.47 21.47 8.2K
11:20 21.47 21.48 21.47 21.48 9.2K
11:21 21.48 21.52 21.48 21.51 37.1K
11:22 21.51 21.51 21.51 21.51 4.3K
11:23 21.51 21.51 21.50 21.50 6.8K
11:24 21.50 21.51 21.50 21.51 16.8K
11:25 21.51 21.51 21.51 21.51 6.5K
11:26 21.52 21.52 21.52 21.52 6.5K
11:27 21.52 21.52 21.52 21.52 4.4K
11:28 21.52 21.52 21.51 21.52 3.4K
11:29 21.52 21.52 21.51 21.51 12.4K
11:30 21.51 21.53 21.51 21.53 16.1K
11:31 21.51 21.54 21.51 21.53 16.1K
11:32 21.52 21.55 21.52 21.55 21.9K
11:33 21.54 21.54 21.48 21.48 40.3K
11:34 21.48 21.48 21.42 21.42 63.1K
11:35 21.42 21.45 21.42 21.45 61.9K
11:36 21.44 21.44 21.43 21.44 27.5K
11:37 21.45 21.46 21.45 21.46 27.8K
11:38 21.45 21.45 21.44 21.45 20.9K
11:39 21.45 21.48 21.45 21.48 17.6K
11:40 21.48 21.49 21.44 21.44 15.3K
11:41 21.43 21.43 21.42 21.42 30.1K
11:42 21.42 21.43 21.42 21.43 7.3K
11:43 21.42 21.43 21.41 21.41 10.2K
11:44 21.42 21.43 21.42 21.43 13.0K
11:45 21.42 21.42 21.40 21.41 13.4K
11:46 21.40 21.40 21.40 21.40 1.3K
11:47 21.41 21.41 21.40 21.41 19.8K
11:48 21.40 21.40 21.37 21.37 9.7K
11:49 21.38 21.38 21.38 21.38 14.5K
11:50 21.39 21.39 21.38 21.38 9.4K
11:51 21.38 21.39 21.38 21.39 20.2K
11:52 21.37 21.39 21.37 21.39 7.6K
11:53 21.39 21.40 21.39 21.39 12.0K
11:54 21.38 21.39 21.38 21.39 12.7K
11:55 21.39 21.40 21.39 21.39 2.7K
11:56 21.39 21.40 21.38 21.40 17.9K
11:57 21.41 21.41 21.40 21.40 14.3K
11:58 21.40 21.41 21.40 21.40 95.7K
11:59 21.40 21.41 21.40 21.41 78.1K
12:00 21.41 21.41 21.38 21.39 17.3K
12:01 21.39 21.41 21.39 21.41 23.1K
12:02 21.42 21.44 21.42 21.44 18.2K
12:03 21.46 21.46 21.44 21.44 15.5K
12:04 21.44 21.44 21.44 21.44 6.2K
12:05 21.45 21.46 21.44 21.46 13.9K
12:06 21.45 21.49 21.45 21.45 41.2K
12:07 21.45 21.45 21.45 21.45 12.9K
12:08 21.44 21.46 21.44 21.46 17.3K
12:09 21.46 21.48 21.45 21.48 11.6K
12:10 21.48 21.48 21.47 21.47 15.2K
12:11 21.47 21.47 21.46 21.46 16.6K
12:12 21.46 21.47 21.46 21.47 13.4K
12:13 21.47 21.50 21.47 21.49 25.2K
12:14 21.50 21.50 21.49 21.49 23.2K
12:15 21.49 21.49 21.48 21.49 15.0K
12:16 21.50 21.50 21.47 21.48 32.4K
12:17 21.47 21.47 21.43 21.43 59.5K
12:18 21.42 21.43 21.41 21.43 20.0K
12:19 21.43 21.46 21.43 21.46 44.6K
12:20 21.46 21.49 21.46 21.49 31.1K
12:21 21.48 21.49 21.48 21.49 9.0K
12:22 21.49 21.51 21.49 21.51 19.1K
12:23 21.52 21.52 21.50 21.50 13.0K
12:24 21.50 21.52 21.50 21.52 10.9K
12:25 21.52 21.53 21.52 21.52 14.0K
12:26 21.52 21.53 21.50 21.52 21.6K
12:27 21.51 21.51 21.50 21.51 16.1K
12:28 21.50 21.51 21.50 21.50 15.4K
12:29 21.51 21.52 21.51 21.52 11.6K
12:30 21.52 21.55 21.52 21.54 19.4K
12:31 21.53 21.55 21.53 21.53 19.9K
12:32 21.54 21.56 21.54 21.55 19.2K
12:33 21.55 21.55 21.54 21.54 8.7K
12:34 21.55 21.56 21.53 21.53 26.4K
12:35 21.53 21.54 21.51 21.51 52.5K
12:36 21.51 21.51 21.49 21.50 62.6K
12:37 21.50 21.50 21.49 21.49 21.0K
12:38 21.48 21.48 21.48 21.48 4.4K
12:39 21.48 21.50 21.48 21.50 19.0K
12:40 21.51 21.51 21.49 21.49 15.6K
12:41 21.48 21.49 21.48 21.49 3.5K
12:42 21.48 21.48 21.45 21.45 26.1K
12:43 21.45 21.47 21.45 21.47 15.5K
12:44 21.47 21.48 21.45 21.46 16.1K
12:45 21.46 21.46 21.46 21.46 8.2K
12:46 21.46 21.46 21.43 21.43 10.7K
12:47 21.44 21.45 21.44 21.45 18.6K
12:48 21.46 21.46 21.46 21.46 4.4K
12:49 21.45 21.46 21.45 21.45 24.2K
12:50 21.45 21.50 21.45 21.50 99.8K
12:51 21.50 21.50 21.49 21.49 30.1K
12:52 21.49 21.49 21.48 21.49 8.5K
12:53 21.51 21.51 21.50 21.50 53.3K
12:54 21.49 21.51 21.49 21.51 21.9K
12:55 21.51 21.51 21.50 21.50 15.3K
12:56 21.50 21.51 21.49 21.51 16.7K
12:57 21.50 21.51 21.50 21.51 14.3K
12:58 21.54 21.54 21.52 21.53 26.2K
12:59 21.53 21.54 21.53 21.54 7.8K
13:00 21.55 21.56 21.55 21.55 18.9K
13:01 21.56 21.56 21.55 21.55 14.5K
13:02 21.55 21.55 21.54 21.55 5.0K
13:03 21.55 21.56 21.55 21.56 9.0K
13:04 21.56 21.56 21.54 21.54 13.6K
13:05 21.53 21.53 21.51 21.52 13.5K
13:06 21.53 21.53 21.52 21.52 10.0K
13:07 21.53 21.55 21.53 21.54 21.8K
13:08 21.54 21.54 21.51 21.51 31.3K
13:09 21.50 21.52 21.50 21.51 198.5K
13:10 21.51 21.52 21.48 21.48 30.9K
13:11 21.50 21.51 21.49 21.51 30.5K
13:12 21.51 21.51 21.49 21.49 9.0K
13:13 21.49 21.50 21.48 21.48 11.4K
13:14 21.48 21.49 21.48 21.48 6.5K
13:15 21.48 21.48 21.47 21.47 5.3K
13:16 21.49 21.50 21.49 21.50 15.7K
13:17 21.50 21.50 21.50 21.50 2.7K
13:18 21.49 21.50 21.49 21.50 17.9K
13:19 21.50 21.50 21.50 21.50 26.5K
13:20 21.50 21.50 21.49 21.49 14.0K
13:21 21.49 21.49 21.48 21.48 9.5K
13:22 21.48 21.52 21.48 21.52 80.1K
13:23 21.52 21.53 21.52 21.53 5.5K
13:24 21.53 21.53 21.53 21.53 2.2K
13:25 21.53 21.55 21.53 21.53 20.7K
13:26 21.54 21.54 21.54 21.54 8.6K
13:27 21.55 21.61 21.55 21.59 24.5K
13:28 21.59 21.59 21.57 21.58 26.1K
13:29 21.58 21.59 21.58 21.59 6.3K
13:30 21.59 21.59 21.59 21.59 2.2K
13:31 21.59 21.61 21.59 21.60 14.0K
13:32 21.59 21.59 21.57 21.57 11.8K
13:33 21.57 21.57 21.57 21.57 4.1K
13:34 21.56 21.56 21.55 21.55 23.9K
13:35 21.55 21.57 21.55 21.57 14.5K
13:36 21.57 21.58 21.55 21.58 26.1K
13:37 21.58 21.61 21.58 21.61 12.2K
13:38 21.61 21.62 21.61 21.61 13.8K
13:39 21.61 21.63 21.61 21.63 10.2K
13:40 21.63 21.66 21.63 21.66 21.6K
13:41 21.64 21.64 21.59 21.59 57.9K
13:42 21.58 21.58 21.56 21.58 112.0K
13:43 21.58 21.58 21.57 21.58 27.7K
13:44 21.58 21.59 21.58 21.59 5.9K
13:45 21.62 21.62 21.60 21.60 14.4K
13:46 21.61 21.61 21.60 21.61 8.6K
13:47 21.62 21.62 21.62 21.62 10.7K
13:48 21.63 21.64 21.63 21.64 6.0K
13:49 21.64 21.64 21.64 21.64 8.7K
13:50 21.64 21.64 21.63 21.63 9.1K
13:51 21.63 21.63 21.62 21.62 10.7K
13:52 21.62 21.62 21.59 21.60 11.4K
13:53 21.60 21.60 21.60 21.60 10.9K
13:54 21.60 21.62 21.60 21.62 15.2K
13:55 21.62 21.62 21.61 21.61 6.9K
13:56 21.61 21.62 21.61 21.62 5.0K
13:57 21.62 21.62 21.61 21.61 12.9K
13:58 21.62 21.62 21.62 21.62 5.4K
13:59 21.62 21.62 21.61 21.62 5.7K
14:00 21.62 21.62 21.62 21.62 8.7K
14:01 21.63 21.63 21.63 21.63 11.6K
14:02 21.63 21.64 21.62 21.64 17.9K
14:03 21.64 21.64 21.64 21.64 2.3K
14:04 21.64 21.64 21.64 21.64 9.5K
14:05 21.64 21.65 21.62 21.62 31.6K
14:06 21.62 21.62 21.62 21.62 10.1K
14:07 21.62 21.62 21.61 21.61 4.6K
14:08 21.62 21.62 21.61 21.61 6.4K
14:09 21.61 21.62 21.61 21.62 10.8K
14:10 21.62 21.62 21.62 21.62 3.6K
14:11 21.62 21.63 21.62 21.62 14.6K
14:12 21.62 21.62 21.61 21.61 4.8K
14:13 21.61 21.62 21.61 21.62 12.3K
14:14 21.62 21.62 21.60 21.61 16.4K
14:15 21.61 21.61 21.60 21.60 5.7K
14:16 21.60 21.60 21.60 21.60 3.1K
14:17 21.60 21.60 21.59 21.59 4.5K
14:18 21.60 21.60 21.60 21.60 2.2K
14:19 21.61 21.61 21.60 21.60 22.1K
14:20 21.60 21.60 21.60 21.60 7.0K
14:21 21.60 21.60 21.60 21.60 2.1K
14:22 21.62 21.62 21.61 21.62 22.8K
14:23 21.62 21.63 21.62 21.63 29.6K
14:24 21.63 21.63 21.63 21.63 4.5K
14:25 21.63 21.65 21.63 21.65 28.2K
14:26 21.65 21.65 21.63 21.63 33.6K
14:27 21.63 21.63 21.62 21.62 33.8K
14:28 21.62 21.62 21.61 21.61 13.1K
14:29 21.61 21.62 21.61 21.62 13.3K
14:30 21.62 21.62 21.61 21.62 16.8K
14:31 21.62 21.62 21.62 21.62 2.8K
14:32 21.62 21.62 21.62 21.62 3.4K
14:33 21.63 21.65 21.63 21.65 33.2K
14:34 21.65 21.66 21.65 21.66 9.8K
14:35 21.67 21.67 21.66 21.66 33.6K
14:36 21.66 21.66 21.66 21.66 18.1K
14:37 21.68 21.68 21.68 21.68 17.0K
14:38 21.68 21.69 21.67 21.68 34.0K
14:39 21.68 21.70 21.68 21.70 27.2K
14:40 21.70 21.70 21.69 21.69 17.0K
14:41 21.70 21.71 21.70 21.70 33.8K
14:42 21.69 21.69 21.68 21.69 27.2K
14:43 21.70 21.70 21.67 21.67 26.4K
14:44 21.68 21.70 21.68 21.70 17.1K
14:45 21.70 21.70 21.69 21.69 18.6K
14:46 21.69 21.69 21.69 21.69 6.6K
14:47 21.70 21.70 21.66 21.66 42.8K
14:48 21.68 21.69 21.68 21.69 11.1K
14:49 21.69 21.71 21.69 21.71 7.4K
14:50 21.72 21.72 21.71 21.71 29.3K
14:51 21.70 21.70 21.68 21.68 17.1K
14:52 21.68 21.69 21.68 21.69 15.8K
14:53 21.69 21.71 21.69 21.71 23.3K
14:54 21.71 21.72 21.70 21.71 23.2K
14:55 21.71 21.71 21.70 21.71 6.7K
14:56 21.71 21.72 21.71 21.72 16.7K
14:57 21.72 21.72 21.70 21.71 14.7K
14:58 21.71 21.71 21.71 21.71 4.9K
14:59 21.72 21.74 21.72 21.73 34.2K
15:00 21.73 21.73 21.72 21.73 6.8K
15:01 21.73 21.74 21.72 21.72 38.2K
15:02 21.73 21.73 21.72 21.72 32.2K
15:03 21.73 21.73 21.73 21.73 8.5K
15:04 21.75 21.75 21.73 21.73 35.5K
15:05 21.75 21.75 21.74 21.74 15.1K
15:06 21.74 21.74 21.73 21.74 6.4K
15:07 21.74 21.74 21.71 21.71 30.7K
15:08 21.71 21.72 21.71 21.72 18.1K
15:09 21.71 21.72 21.71 21.71 19.7K
15:10 21.70 21.70 21.69 21.70 12.7K
15:11 21.70 21.70 21.70 21.70 26.8K
15:12 21.69 21.69 21.66 21.66 13.5K
15:13 21.66 21.67 21.66 21.67 13.5K
15:14 21.67 21.67 21.65 21.65 13.9K
15:15 21.64 21.66 21.64 21.66 28.0K
15:16 21.67 21.67 21.66 21.67 6.4K
15:17 21.67 21.70 21.67 21.70 15.3K
15:18 21.69 21.70 21.69 21.70 7.5K
15:19 21.69 21.69 21.69 21.69 8.8K
15:20 21.69 21.70 21.69 21.70 13.1K
15:21 21.70 21.70 21.69 21.69 11.1K
15:22 21.69 21.70 21.69 21.70 11.5K
15:23 21.70 21.74 21.70 21.73 51.4K
15:24 21.72 21.76 21.72 21.76 28.3K
15:25 21.76 21.76 21.75 21.75 13.4K
15:26 21.75 21.75 21.74 21.74 19.6K
15:27 21.74 21.75 21.74 21.75 15.4K
15:28 21.75 21.75 21.75 21.75 21.6K
15:29 21.75 21.75 21.74 21.74 17.6K
15:30 21.74 21.74 21.74 21.74 22.9K
15:31 21.74 21.74 21.74 21.74 6.9K
15:32 21.74 21.74 21.73 21.74 19.7K
15:33 21.73 21.75 21.73 21.74 28.3K
15:34 21.74 21.74 21.73 21.73 6.7K
15:35 21.74 21.75 21.74 21.74 24.3K
15:36 21.74 21.74 21.68 21.68 125.8K
15:37 21.70 21.70 21.70 21.70 44.5K
15:38 21.70 21.70 21.69 21.69 20.1K
15:39 21.69 21.71 21.69 21.71 49.3K
15:40 21.70 21.70 21.68 21.68 51.3K
15:41 21.70 21.72 21.70 21.71 86.9K
15:42 21.71 21.71 21.69 21.71 64.2K
15:43 21.71 21.71 21.71 21.71 22.2K
15:44 21.71 21.71 21.68 21.70 39.3K
15:45 21.69 21.69 21.68 21.69 19.6K
15:46 21.69 21.69 21.68 21.68 41.8K
15:47 21.68 21.69 21.66 21.66 124.5K
15:48 21.66 21.67 21.66 21.67 61.1K
15:49 21.67 21.68 21.66 21.66 38.0K
15:50 21.66 21.66 21.64 21.64 44.1K
15:51 21.63 21.64 21.63 21.64 38.3K
15:52 21.63 21.63 21.61 21.61 47.4K
15:53 21.62 21.62 21.61 21.62 75.2K
15:54 21.62 21.62 21.61 21.62 24.5K
15:55 21.65 21.68 21.65 21.67 171.8K
15:56 21.66 21.66 21.63 21.63 55.7K
15:57 21.64 21.64 21.63 21.64 72.1K
15:58 21.64 21.67 21.64 21.67 132.5K
15:59 21.67 21.67 21.65 21.67 155.2K
16:00 21.67 21.71 21.67 21.71 1,554.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし