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 21.98 22.00 21.91 21.97 29.1K
09:32 21.97 22.03 21.97 21.98 14.1K
09:33 22.01 22.01 21.99 22.01 1.5K
09:34 21.99 22.02 21.99 22.02 19.3K
09:35 22.01 22.01 22.00 22.01 3.1K
09:36 21.98 21.99 21.97 21.97 11.8K
09:37 21.94 21.95 21.94 21.95 6.5K
09:38 21.95 21.97 21.95 21.97 7.6K
09:39 21.97 21.97 21.96 21.96 14.5K
09:40 21.94 21.94 21.91 21.91 13.7K
09:41 21.93 21.96 21.93 21.94 13.2K
09:42 21.96 21.96 21.88 21.88 7.7K
09:43 21.88 21.88 21.87 21.87 2.4K
09:44 21.87 21.87 21.82 21.85 10.5K
09:45 21.82 21.82 21.79 21.79 6.9K
09:46 21.79 21.79 21.77 21.79 18.7K
09:47 21.78 21.78 21.74 21.74 11.1K
09:48 21.75 21.77 21.75 21.77 18.3K
09:49 21.77 21.77 21.72 21.74 9.7K
09:50 21.73 21.76 21.73 21.75 15.2K
09:51 21.75 21.75 21.70 21.72 8.0K
09:52 21.70 21.70 21.69 21.69 10.5K
09:53 21.71 21.71 21.71 21.71 3.3K
09:54 21.70 21.71 21.68 21.68 9.9K
09:55 21.68 21.69 21.68 21.69 4.5K
09:56 21.69 21.69 21.69 21.69 4.1K
09:57 21.69 21.71 21.68 21.71 31.1K
09:58 21.71 21.71 21.71 21.71 10.5K
09:59 21.73 21.74 21.72 21.72 20.6K
10:00 21.72 21.72 21.70 21.71 7.0K
10:01 21.71 21.72 21.71 21.71 16.4K
10:02 21.72 21.74 21.72 21.73 14.4K
10:03 21.73 21.74 21.73 21.73 3.3K
10:04 21.73 21.73 21.73 21.73 1.9K
10:05 21.72 21.73 21.72 21.72 3.6K
10:06 21.72 21.72 21.71 21.72 10.0K
10:07 21.74 21.74 21.72 21.72 11.7K
10:08 21.73 21.73 21.73 21.73 3.1K
10:09 21.72 21.72 21.69 21.69 54.8K
10:10 21.69 21.70 21.69 21.70 22.6K
10:11 21.70 21.75 21.70 21.75 45.4K
10:12 21.75 21.75 21.74 21.74 7.3K
10:13 21.73 21.74 21.73 21.74 5.4K
10:14 21.74 21.75 21.74 21.74 8.4K
10:15 21.74 21.74 21.74 21.74 4.5K
10:16 21.72 21.73 21.72 21.73 9.0K
10:17 21.73 21.74 21.73 21.74 8.5K
10:18 21.74 21.74 21.72 21.72 8.5K
10:19 21.72 21.72 21.69 21.69 7.0K
10:20 21.69 21.70 21.69 21.70 5.2K
10:21 21.69 21.71 21.69 21.71 8.7K
10:22 21.71 21.72 21.70 21.72 16.8K
10:23 21.71 21.72 21.71 21.71 6.1K
10:24 21.71 21.71 21.69 21.70 13.2K
10:25 21.71 21.72 21.71 21.72 5.5K
10:26 21.72 21.73 21.72 21.73 3.4K
10:27 21.73 21.74 21.73 21.73 11.5K
10:28 21.73 21.73 21.72 21.72 2.0K
10:29 21.72 21.72 21.72 21.72 4.1K
10:30 21.72 21.72 21.72 21.72 5.3K
10:31 21.74 21.77 21.74 21.77 30.3K
10:32 21.77 21.79 21.77 21.79 24.1K
10:33 21.79 21.79 21.76 21.76 15.4K
10:34 21.76 21.77 21.76 21.77 2.7K
10:35 21.77 21.77 21.76 21.76 12.2K
10:36 21.76 21.76 21.76 21.76 3.0K
10:37 21.76 21.76 21.75 21.76 32.9K
10:38 21.78 21.79 21.78 21.79 38.7K
10:39 21.79 21.80 21.78 21.80 12.3K
10:40 21.80 21.80 21.78 21.78 11.1K
10:41 21.78 21.78 21.75 21.76 28.3K
10:42 21.76 21.76 21.72 21.72 24.6K
10:43 21.72 21.72 21.72 21.72 12.7K
10:44 21.71 21.71 21.70 21.71 9.4K
10:45 21.71 21.71 21.69 21.69 4.4K
10:46 21.70 21.70 21.69 21.69 4.1K
10:47 21.69 21.70 21.69 21.70 1.5K
10:48 21.69 21.69 21.67 21.67 7.3K
10:49 21.67 21.68 21.67 21.67 7.1K
10:50 21.67 21.73 21.67 21.72 63.6K
10:51 21.71 21.72 21.71 21.72 10.3K
10:52 21.72 21.72 21.70 21.70 10.4K
10:53 21.70 21.71 21.70 21.71 14.8K
10:54 21.71 21.72 21.70 21.70 6.1K
10:55 21.70 21.71 21.70 21.71 5.1K
10:56 21.71 21.72 21.71 21.72 4.3K
10:57 21.72 21.73 21.71 21.73 10.2K
10:58 21.74 21.74 21.70 21.70 71.5K
10:59 21.71 21.71 21.71 21.71 10.7K
11:00 21.70 21.70 21.69 21.69 3.2K
11:01 21.69 21.71 21.69 21.69 6.1K
11:02 21.68 21.69 21.68 21.69 3.0K
11:03 21.68 21.69 21.68 21.68 5.0K
11:04 21.68 21.68 21.66 21.66 6.0K
11:05 21.66 21.68 21.66 21.68 5.7K
11:06 21.68 21.68 21.67 21.67 1.7K
11:07 21.67 21.67 21.67 21.67 1.0K
11:08 21.68 21.68 21.67 21.67 7.6K
11:09 21.68 21.68 21.67 21.68 5.6K
11:10 21.68 21.70 21.68 21.69 10.9K
11:11 21.70 21.70 21.69 21.69 6.3K
11:12 21.69 21.70 21.69 21.70 4.1K
11:13 21.70 21.70 21.69 21.70 4.2K
11:14 21.69 21.69 21.68 21.69 3.9K
11:15 21.69 21.70 21.68 21.70 7.2K
11:16 21.70 21.71 21.70 21.71 7.0K
11:17 21.70 21.71 21.69 21.71 11.8K
11:18 21.71 21.71 21.70 21.70 1.0K
11:19 21.71 21.71 21.70 21.70 1.4K
11:20 21.70 21.71 21.70 21.70 3.4K
11:21 21.70 21.71 21.70 21.70 6.3K
11:22 21.70 21.70 21.68 21.69 14.4K
11:23 21.69 21.69 21.68 21.68 5.5K
11:24 21.68 21.68 21.68 21.68 6.8K
11:25 21.68 21.68 21.68 21.68 2.2K
11:26 21.68 21.69 21.68 21.69 1.0K
11:27 21.68 21.69 21.68 21.68 10.0K
11:28 21.68 21.68 21.67 21.67 46.9K
11:29 21.67 21.68 21.67 21.68 6.6K
11:30 21.66 21.67 21.66 21.67 54.4K
11:31 21.67 21.68 21.67 21.67 61.2K
11:32 21.67 21.67 21.66 21.67 19.9K
11:33 21.67 21.67 21.66 21.66 8.1K
11:34 21.66 21.66 21.65 21.65 4.8K
11:35 21.64 21.65 21.64 21.65 14.7K
11:36 21.64 21.65 21.64 21.65 7.5K
11:37 21.64 21.65 21.63 21.63 9.3K
11:38 21.63 21.64 21.63 21.64 7.8K
11:39 21.64 21.65 21.64 21.64 4.1K
11:40 21.64 21.64 21.64 21.64 4.6K
11:41 21.64 21.65 21.64 21.65 3.8K
11:42 21.65 21.65 21.64 21.64 5.0K
11:43 21.64 21.65 21.64 21.65 2.9K
11:44 21.65 21.65 21.65 21.65 2.6K
11:45 21.65 21.65 21.63 21.64 8.7K
11:46 21.64 21.64 21.63 21.64 9.5K
11:47 21.64 21.65 21.64 21.65 6.1K
11:48 21.65 21.65 21.64 21.65 8.2K
11:49 21.65 21.66 21.65 21.66 7.5K
11:50 21.65 21.66 21.65 21.66 8.0K
11:51 21.66 21.66 21.65 21.65 5.6K
11:52 21.65 21.65 21.64 21.64 8.5K
11:53 21.65 21.66 21.65 21.66 16.1K
11:54 21.66 21.67 21.66 21.67 3.5K
11:55 21.67 21.67 21.65 21.65 7.3K
11:56 21.65 21.65 21.65 21.65 5.5K
11:57 21.65 21.65 21.64 21.64 10.6K
11:58 21.64 21.64 21.64 21.64 3.2K
11:59 21.64 21.64 21.64 21.64 9.4K
12:00 21.64 21.64 21.63 21.63 3.7K
12:01 21.63 21.63 21.63 21.63 0.6K
12:02 21.62 21.63 21.62 21.62 11.2K
12:03 21.62 21.62 21.62 21.62 1.7K
12:04 21.62 21.62 21.61 21.61 3.3K
12:05 21.61 21.61 21.61 21.61 4.2K
12:06 21.61 21.61 21.60 21.60 5.1K
12:07 21.60 21.61 21.60 21.60 1.1K
12:08 21.61 21.61 21.60 21.60 2.0K
12:09 21.60 21.61 21.60 21.61 79.9K
12:10 21.61 21.61 21.61 21.61 1.5K
12:11 21.61 21.61 21.60 21.60 11.4K
12:12 21.60 21.60 21.58 21.58 31.5K
12:13 21.58 21.58 21.58 21.58 3.8K
12:14 21.57 21.58 21.57 21.58 2.8K
12:15 21.59 21.60 21.59 21.59 21.8K
12:16 21.60 21.60 21.60 21.60 7.4K
12:17 21.60 21.60 21.60 21.60 1.0K
12:18 21.60 21.61 21.60 21.61 1.0K
12:19 21.61 21.61 21.61 21.61 2.0K
12:20 21.61 21.61 21.61 21.61 2.4K
12:21 21.61 21.62 21.61 21.62 7.3K
12:22 21.61 21.62 21.61 21.62 3.5K
12:23 21.62 21.62 21.61 21.61 11.3K
12:24 21.61 21.62 21.61 21.62 1.2K
12:25 21.64 21.64 21.64 21.64 10.2K
12:26 21.64 21.64 21.63 21.63 5.6K
12:27 21.62 21.62 21.61 21.61 6.1K
12:28 21.61 21.62 21.61 21.62 2.4K
12:29 21.62 21.62 21.61 21.62 5.2K
12:30 21.62 21.63 21.62 21.63 3.4K
12:31 21.63 21.65 21.63 21.65 7.2K
12:32 21.65 21.66 21.65 21.66 3.2K
12:33 21.66 21.66 21.66 21.66 2.0K
12:34 21.66 21.66 21.66 21.66 10.0K
12:35 21.66 21.66 21.66 21.66 5.3K
12:36 21.66 21.67 21.66 21.67 5.2K
12:37 21.67 21.68 21.67 21.68 4.4K
12:38 21.68 21.68 21.65 21.65 11.1K
12:39 21.65 21.65 21.65 21.65 4.2K
12:40 21.65 21.66 21.65 21.66 8.7K
12:41 21.66 21.66 21.66 21.66 5.4K
12:42 21.66 21.67 21.66 21.67 12.3K
12:43 21.67 21.67 21.67 21.67 3.4K
12:44 21.67 21.67 21.67 21.67 5.4K
12:45 21.67 21.67 21.66 21.66 7.7K
12:46 21.66 21.66 21.65 21.66 11.9K
12:47 21.66 21.68 21.66 21.68 8.4K
12:48 21.68 21.68 21.68 21.68 3.1K
12:49 21.68 21.68 21.68 21.68 3.2K
12:50 21.68 21.68 21.68 21.68 4.3K
12:51 21.68 21.68 21.67 21.67 5.6K
12:52 21.68 21.68 21.67 21.67 5.3K
12:53 21.67 21.67 21.67 21.67 8.7K
12:54 21.66 21.66 21.66 21.66 3.0K
12:55 21.65 21.65 21.65 21.65 12.4K
12:56 21.65 21.65 21.64 21.64 4.1K
12:57 21.64 21.67 21.64 21.65 49.1K
12:58 21.66 21.66 21.66 21.66 4.1K
12:59 21.66 21.66 21.64 21.65 52.1K
13:00 21.65 21.66 21.64 21.66 39.1K
13:01 21.66 21.66 21.65 21.65 6.9K
13:02 21.65 21.65 21.65 21.65 4.2K
13:03 21.65 21.65 21.62 21.62 7.6K
13:04 21.62 21.62 21.61 21.61 3.0K
13:05 21.61 21.62 21.59 21.59 11.0K
13:06 21.60 21.60 21.57 21.58 17.1K
13:07 21.59 21.59 21.59 21.59 1.3K
13:08 21.58 21.58 21.58 21.58 14.1K
13:09 21.58 21.58 21.58 21.58 2.4K
13:10 21.58 21.58 21.58 21.58 2.9K
13:11 21.58 21.58 21.57 21.57 12.1K
13:12 21.57 21.57 21.57 21.57 2.7K
13:13 21.57 21.59 21.57 21.59 8.1K
13:14 21.59 21.59 21.58 21.58 10.0K
13:15 21.58 21.58 21.58 21.58 13.4K
13:16 21.58 21.58 21.58 21.58 2.7K
13:17 21.58 21.58 21.57 21.57 1.5K
13:18 21.58 21.58 21.58 21.58 3.8K
13:19 21.58 21.58 21.58 21.58 2.4K
13:20 21.58 21.59 21.58 21.59 9.3K
13:21 21.59 21.59 21.59 21.59 2.1K
13:22 21.59 21.59 21.59 21.59 0.8K
13:23 21.59 21.60 21.59 21.60 9.6K
13:24 21.61 21.62 21.61 21.62 134.8K
13:25 21.62 21.66 21.62 21.66 8.4K
13:26 21.66 21.66 21.65 21.65 8.7K
13:27 21.65 21.65 21.65 21.65 1.0K
13:28 21.65 21.65 21.65 21.65 3.5K
13:29 21.64 21.64 21.62 21.63 31.8K
13:30 21.63 21.63 21.61 21.62 8.5K
13:31 21.62 21.62 21.62 21.62 1.7K
13:32 21.62 21.62 21.62 21.62 7.2K
13:33 21.62 21.62 21.62 21.62 2.1K
13:34 21.62 21.62 21.62 21.62 4.7K
13:35 21.61 21.63 21.61 21.62 13.1K
13:36 21.62 21.62 21.62 21.62 8.1K
13:37 21.63 21.63 21.61 21.61 4.6K
13:38 21.61 21.62 21.61 21.62 0.9K
13:39 21.62 21.62 21.61 21.61 6.5K
13:40 21.62 21.63 21.62 21.63 7.6K
13:41 21.63 21.63 21.63 21.63 2.0K
13:42 21.63 21.63 21.63 21.63 0.7K
13:43 21.63 21.63 21.63 21.63 2.3K
13:44 21.62 21.62 21.61 21.62 9.9K
13:45 21.62 21.62 21.62 21.62 5.1K
13:46 21.62 21.65 21.62 21.65 12.7K
13:47 21.65 21.66 21.65 21.66 3.0K
13:48 21.66 21.66 21.66 21.66 2.3K
13:49 21.66 21.66 21.65 21.66 1.6K
13:50 21.69 21.70 21.69 21.70 15.2K
13:51 21.69 21.72 21.69 21.72 16.6K
13:52 21.71 21.71 21.70 21.71 8.5K
13:53 21.71 21.71 21.70 21.70 1.9K
13:54 21.71 21.71 21.70 21.70 4.6K
13:55 21.70 21.70 21.70 21.70 7.3K
13:56 21.70 21.70 21.70 21.70 2.5K
13:57 21.70 21.70 21.69 21.69 5.5K
13:58 21.69 21.69 21.68 21.68 20.7K
13:59 21.68 21.71 21.68 21.71 20.8K
14:00 21.71 21.71 21.70 21.70 4.3K
14:01 21.71 21.71 21.71 21.71 4.4K
14:02 21.72 21.72 21.71 21.71 6.9K
14:03 21.71 21.71 21.71 21.71 1.8K
14:04 21.71 21.71 21.71 21.71 3.9K
14:05 21.70 21.71 21.70 21.71 7.3K
14:06 21.70 21.70 21.69 21.69 7.5K
14:07 21.69 21.71 21.69 21.71 12.7K
14:08 21.71 21.71 21.71 21.71 2.3K
14:09 21.71 21.72 21.71 21.72 8.2K
14:10 21.72 21.72 21.72 21.72 3.7K
14:11 21.72 21.72 21.72 21.72 1.7K
14:12 21.72 21.72 21.72 21.72 1.4K
14:13 21.72 21.72 21.72 21.72 12.8K
14:14 21.72 21.72 21.72 21.72 3.3K
14:15 21.72 21.72 21.72 21.72 3.7K
14:16 21.72 21.73 21.72 21.73 20.8K
14:17 21.72 21.72 21.71 21.71 7.9K
14:18 21.71 21.71 21.71 21.71 3.4K
14:19 21.71 21.71 21.71 21.71 3.2K
14:20 21.71 21.71 21.70 21.71 2.5K
14:21 21.71 21.71 21.70 21.71 3.7K
14:22 21.71 21.71 21.70 21.71 6.6K
14:23 21.71 21.71 21.70 21.70 1.7K
14:24 21.70 21.72 21.70 21.72 11.6K
14:25 21.72 21.72 21.71 21.71 4.9K
14:26 21.71 21.71 21.71 21.71 1.4K
14:27 21.71 21.71 21.70 21.71 2.8K
14:28 21.71 21.72 21.71 21.72 10.6K
14:29 21.72 21.72 21.71 21.71 10.1K
14:30 21.71 21.72 21.71 21.71 3.9K
14:31 21.71 21.71 21.70 21.70 4.2K
14:32 21.70 21.70 21.69 21.70 3.2K
14:33 21.70 21.70 21.69 21.69 15.8K
14:34 21.69 21.69 21.69 21.69 7.7K
14:35 21.69 21.69 21.69 21.69 8.0K
14:36 21.69 21.69 21.69 21.69 14.0K
14:37 21.69 21.69 21.69 21.69 2.7K
14:38 21.69 21.70 21.69 21.70 15.5K
14:39 21.70 21.70 21.69 21.70 4.0K
14:40 21.70 21.70 21.69 21.69 10.2K
14:41 21.69 21.70 21.69 21.69 5.1K
14:42 21.69 21.70 21.69 21.70 0.9K
14:43 21.69 21.70 21.69 21.70 2.7K
14:44 21.70 21.70 21.69 21.70 4.5K
14:45 21.70 21.70 21.69 21.69 6.1K
14:46 21.70 21.70 21.69 21.69 1.0K
14:47 21.70 21.70 21.69 21.69 9.0K
14:48 21.69 21.70 21.69 21.69 1.8K
14:49 21.69 21.70 21.69 21.70 5.4K
14:50 21.69 21.69 21.69 21.69 3.3K
14:51 21.69 21.70 21.69 21.69 6.3K
14:52 21.70 21.70 21.69 21.69 1.9K
14:53 21.70 21.70 21.69 21.69 4.4K
14:54 21.69 21.69 21.69 21.69 2.4K
14:55 21.70 21.70 21.69 21.69 7.8K
14:56 21.70 21.70 21.68 21.69 14.8K
14:57 21.68 21.69 21.68 21.69 6.4K
14:58 21.69 21.70 21.69 21.70 15.1K
14:59 21.70 21.72 21.70 21.71 69.0K
15:00 21.71 21.72 21.71 21.72 57.9K
15:01 21.72 21.73 21.72 21.72 14.0K
15:02 21.73 21.73 21.71 21.71 7.3K
15:03 21.71 21.71 21.71 21.71 13.2K
15:04 21.71 21.71 21.71 21.71 14.3K
15:05 21.72 21.73 21.72 21.73 10.6K
15:06 21.73 21.73 21.72 21.72 8.0K
15:07 21.72 21.72 21.71 21.72 7.0K
15:08 21.72 21.72 21.72 21.72 4.5K
15:09 21.72 21.73 21.72 21.73 10.3K
15:10 21.73 21.73 21.73 21.73 5.6K
15:11 21.73 21.73 21.73 21.73 2.5K
15:12 21.74 21.74 21.74 21.74 8.9K
15:13 21.74 21.74 21.74 21.74 2.7K
15:14 21.74 21.74 21.74 21.74 3.9K
15:15 21.74 21.75 21.74 21.75 11.5K
15:16 21.75 21.75 21.74 21.74 3.5K
15:17 21.75 21.75 21.75 21.75 6.5K
15:18 21.76 21.77 21.76 21.77 17.6K
15:19 21.77 21.77 21.77 21.77 5.0K
15:20 21.77 21.77 21.77 21.77 4.7K
15:21 21.77 21.77 21.77 21.77 4.8K
15:22 21.78 21.78 21.78 21.78 7.9K
15:23 21.78 21.78 21.77 21.77 18.0K
15:24 21.77 21.77 21.77 21.77 3.9K
15:25 21.77 21.77 21.75 21.75 38.7K
15:26 21.74 21.75 21.74 21.75 9.2K
15:27 21.75 21.75 21.75 21.75 5.9K
15:28 21.74 21.74 21.74 21.74 10.8K
15:29 21.74 21.74 21.74 21.74 3.5K
15:30 21.74 21.74 21.74 21.74 18.6K
15:31 21.74 21.74 21.74 21.74 4.3K
15:32 21.74 21.74 21.71 21.71 13.1K
15:33 21.71 21.72 21.71 21.72 42.4K
15:34 21.72 21.72 21.72 21.72 8.1K
15:35 21.72 21.72 21.72 21.72 12.5K
15:36 21.71 21.71 21.71 21.71 34.1K
15:37 21.72 21.72 21.72 21.72 14.5K
15:38 21.73 21.73 21.72 21.72 15.5K
15:39 21.72 21.76 21.72 21.76 39.7K
15:40 21.76 21.76 21.73 21.74 47.8K
15:41 21.74 21.81 21.74 21.80 81.8K
15:42 21.79 21.81 21.79 21.81 17.0K
15:43 21.81 21.81 21.81 21.81 10.8K
15:44 21.81 21.81 21.81 21.81 8.0K
15:45 21.81 21.82 21.80 21.80 20.4K
15:46 21.80 21.80 21.80 21.80 6.8K
15:47 21.80 21.80 21.80 21.80 14.4K
15:48 21.80 21.81 21.80 21.80 51.7K
15:49 21.80 21.80 21.79 21.79 11.6K
15:50 21.79 21.79 21.79 21.79 15.6K
15:51 21.78 21.78 21.75 21.75 59.6K
15:52 21.75 21.75 21.73 21.73 78.1K
15:53 21.74 21.75 21.73 21.75 35.7K
15:54 21.75 21.75 21.75 21.75 32.8K
15:55 21.74 21.74 21.73 21.73 55.0K
15:56 21.73 21.76 21.72 21.76 120.6K
15:57 21.76 21.76 21.74 21.74 96.5K
15:58 21.74 21.76 21.74 21.76 64.6K
15:59 21.75 21.75 21.73 21.74 75.4K
16:00 21.73 21.73 21.68 21.69 984.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし