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 21.53 21.58 21.51 21.58 20.7K
09:32 21.59 21.64 21.59 21.59 14.2K
09:33 21.59 21.60 21.57 21.60 9.3K
09:34 21.60 21.61 21.57 21.57 3.5K
09:35 21.57 21.57 21.56 21.56 4.6K
09:36 21.56 21.56 21.50 21.54 8.1K
09:37 21.51 21.54 21.51 21.54 3.5K
09:38 21.54 21.54 21.52 21.54 13.2K
09:39 21.53 21.54 21.53 21.54 4.6K
09:40 21.55 21.56 21.55 21.56 2.8K
09:41 21.56 21.56 21.51 21.51 4.7K
09:42 21.52 21.54 21.51 21.54 6.2K
09:43 21.54 21.54 21.53 21.53 5.2K
09:44 21.53 21.54 21.53 21.53 6.6K
09:45 21.51 21.55 21.51 21.55 4.2K
09:46 21.55 21.55 21.53 21.54 1.5K
09:47 21.54 21.56 21.54 21.56 9.0K
09:48 21.57 21.61 21.57 21.61 6.7K
09:49 21.61 21.61 21.61 21.61 2.5K
09:50 21.63 21.63 21.63 21.63 1.9K
09:51 21.64 21.64 21.63 21.63 12.0K
09:52 21.63 21.63 21.63 21.63 3.6K
09:53 21.66 21.71 21.66 21.71 125.3K
09:54 21.69 21.74 21.69 21.74 40.5K
09:55 21.74 21.76 21.74 21.76 52.8K
09:56 21.77 21.80 21.77 21.80 31.2K
09:57 21.80 21.82 21.79 21.82 26.1K
09:58 21.79 21.80 21.79 21.79 14.8K
09:59 21.79 21.82 21.79 21.82 16.7K
10:00 21.81 21.81 21.79 21.79 16.0K
10:01 21.79 21.80 21.79 21.80 24.4K
10:02 21.80 21.82 21.80 21.80 12.4K
10:03 21.80 21.80 21.79 21.79 6.5K
10:04 21.80 21.80 21.72 21.72 36.6K
10:05 21.72 21.72 21.72 21.72 1.5K
10:06 21.72 21.73 21.71 21.71 18.8K
10:07 21.73 21.75 21.73 21.75 22.0K
10:08 21.75 21.76 21.75 21.76 7.7K
10:09 21.76 21.76 21.76 21.76 4.3K
10:10 21.76 21.76 21.76 21.76 4.5K
10:11 21.75 21.75 21.74 21.75 13.6K
10:12 21.75 21.75 21.72 21.74 16.9K
10:13 21.74 21.74 21.74 21.74 3.2K
10:14 21.74 21.75 21.74 21.74 9.6K
10:15 21.73 21.73 21.72 21.73 4.1K
10:16 21.74 21.74 21.72 21.73 5.8K
10:17 21.73 21.73 21.72 21.72 5.4K
10:18 21.73 21.73 21.71 21.71 9.4K
10:19 21.72 21.72 21.72 21.72 3.7K
10:20 21.72 21.73 21.71 21.72 7.8K
10:21 21.71 21.73 21.71 21.73 3.1K
10:22 21.72 21.73 21.72 21.73 6.3K
10:23 21.73 21.73 21.72 21.72 12.7K
10:24 21.72 21.72 21.72 21.72 3.8K
10:25 21.72 21.73 21.72 21.73 11.5K
10:26 21.73 21.73 21.72 21.73 1.7K
10:27 21.73 21.74 21.73 21.73 8.0K
10:28 21.73 21.74 21.73 21.74 3.7K
10:29 21.74 21.74 21.74 21.74 3.1K
10:30 21.74 21.75 21.74 21.75 6.4K
10:31 21.75 21.76 21.75 21.76 11.2K
10:32 21.76 21.77 21.76 21.77 3.1K
10:33 21.77 21.78 21.77 21.78 6.9K
10:34 21.78 21.79 21.78 21.79 7.1K
10:35 21.79 21.79 21.78 21.79 12.4K
10:36 21.79 21.79 21.78 21.78 6.6K
10:37 21.79 21.79 21.78 21.79 5.0K
10:38 21.79 21.80 21.79 21.80 5.3K
10:39 21.80 21.81 21.78 21.78 14.3K
10:40 21.78 21.78 21.77 21.78 4.8K
10:41 21.78 21.78 21.76 21.76 4.9K
10:42 21.76 21.76 21.74 21.76 5.5K
10:43 21.76 21.77 21.76 21.77 6.0K
10:44 21.77 21.77 21.76 21.77 9.3K
10:45 21.76 21.76 21.76 21.76 3.6K
10:46 21.76 21.77 21.76 21.76 9.1K
10:47 21.77 21.77 21.77 21.77 4.2K
10:48 21.77 21.78 21.77 21.78 8.4K
10:49 21.78 21.78 21.77 21.77 7.1K
10:50 21.77 21.77 21.77 21.77 2.7K
10:51 21.77 21.77 21.76 21.76 1.8K
10:52 21.77 21.77 21.76 21.77 4.8K
10:53 21.77 21.79 21.77 21.79 9.7K
10:54 21.79 21.79 21.78 21.79 10.7K
10:55 21.79 21.80 21.79 21.80 6.1K
10:56 21.80 21.81 21.80 21.81 3.8K
10:57 21.81 21.81 21.81 21.81 1.6K
10:58 21.81 21.81 21.80 21.81 14.0K
10:59 21.82 21.82 21.81 21.82 2.9K
11:00 21.82 21.82 21.82 21.82 11.9K
11:01 21.82 21.82 21.82 21.82 7.0K
11:02 21.81 21.82 21.81 21.81 8.6K
11:03 21.81 21.81 21.80 21.80 6.1K
11:04 21.81 21.83 21.81 21.83 8.6K
11:05 21.83 21.83 21.82 21.82 13.9K
11:06 21.82 21.82 21.81 21.82 1.3K
11:07 21.82 21.83 21.82 21.83 14.9K
11:08 21.83 21.83 21.83 21.83 1.7K
11:09 21.83 21.83 21.81 21.81 12.4K
11:10 21.81 21.81 21.80 21.80 7.0K
11:11 21.80 21.81 21.80 21.81 6.1K
11:12 21.81 21.81 21.81 21.81 4.8K
11:13 21.81 21.81 21.80 21.80 3.0K
11:14 21.80 21.81 21.80 21.81 5.6K
11:15 21.81 21.83 21.81 21.83 20.5K
11:16 21.83 21.84 21.83 21.84 4.7K
11:17 21.84 21.84 21.81 21.81 8.4K
11:18 21.82 21.82 21.81 21.81 5.5K
11:19 21.81 21.81 21.81 21.81 1.1K
11:20 21.81 21.81 21.80 21.81 12.9K
11:21 21.80 21.81 21.80 21.81 7.4K
11:22 21.81 21.81 21.81 21.81 2.2K
11:23 21.81 21.81 21.80 21.80 8.1K
11:24 21.80 21.81 21.79 21.81 5.3K
11:25 21.81 21.81 21.81 21.81 1.7K
11:26 21.81 21.81 21.81 21.81 12.3K
11:27 21.83 21.84 21.83 21.84 8.2K
11:28 21.84 21.84 21.82 21.82 3.5K
11:29 21.82 21.83 21.82 21.82 4.7K
11:30 21.83 21.83 21.82 21.82 1.8K
11:31 21.82 21.82 21.81 21.81 2.4K
11:32 21.82 21.82 21.81 21.82 2.4K
11:33 21.82 21.82 21.81 21.81 2.5K
11:34 21.82 21.82 21.82 21.82 63.1K
11:35 21.82 21.84 21.82 21.84 18.1K
11:36 21.84 21.84 21.82 21.83 24.7K
11:37 21.82 21.82 21.82 21.82 9.2K
11:38 21.84 21.84 21.84 21.84 1.4K
11:39 21.84 21.84 21.83 21.83 9.1K
11:40 21.84 21.84 21.83 21.83 4.4K
11:41 21.82 21.82 21.79 21.79 9.1K
11:42 21.79 21.81 21.79 21.80 3.4K
11:43 21.80 21.80 21.78 21.78 3.8K
11:44 21.78 21.79 21.78 21.78 3.2K
11:45 21.78 21.79 21.78 21.79 17.6K
11:46 21.78 21.79 21.77 21.78 4.5K
11:47 21.78 21.78 21.78 21.78 8.4K
11:48 21.76 21.77 21.76 21.77 12.3K
11:49 21.76 21.76 21.76 21.76 7.1K
11:50 21.76 21.76 21.76 21.76 0.9K
11:51 21.75 21.75 21.73 21.74 4.3K
11:52 21.74 21.74 21.73 21.73 3.3K
11:53 21.73 21.75 21.72 21.75 9.6K
11:54 21.74 21.74 21.73 21.74 7.2K
11:55 21.74 21.75 21.74 21.75 9.3K
11:56 21.75 21.75 21.73 21.74 1.9K
11:57 21.74 21.74 21.73 21.73 1.7K
11:58 21.73 21.74 21.72 21.74 111.7K
11:59 21.74 21.74 21.73 21.73 5.7K
12:00 21.73 21.74 21.73 21.74 13.7K
12:01 21.74 21.74 21.73 21.73 0.7K
12:02 21.73 21.74 21.73 21.74 1.6K
12:03 21.75 21.75 21.75 21.75 9.3K
12:04 21.75 21.75 21.75 21.75 7.5K
12:05 21.75 21.76 21.75 21.76 2.7K
12:06 21.76 21.77 21.76 21.77 4.2K
12:07 21.77 21.77 21.77 21.77 4.8K
12:08 21.77 21.78 21.77 21.78 9.8K
12:09 21.78 21.78 21.78 21.78 1.4K
12:10 21.78 21.78 21.78 21.78 1.9K
12:11 21.78 21.80 21.78 21.80 16.7K
12:12 21.80 21.80 21.78 21.78 13.9K
12:13 21.78 21.78 21.78 21.78 0.5K
12:14 21.78 21.78 21.78 21.78 2.5K
12:15 21.78 21.78 21.78 21.78 4.8K
12:16 21.78 21.78 21.78 21.78 0.8K
12:17 21.78 21.78 21.78 21.78 1.8K
12:18 21.78 21.78 21.77 21.77 2.7K
12:19 21.77 21.77 21.77 21.77 6.3K
12:20 21.77 21.77 21.75 21.76 10.8K
12:21 21.75 21.75 21.75 21.75 2.2K
12:22 21.75 21.75 21.74 21.74 3.7K
12:23 21.74 21.74 21.73 21.73 8.2K
12:24 21.74 21.76 21.74 21.76 11.0K
12:25 21.75 21.76 21.75 21.76 4.0K
12:26 21.76 21.78 21.76 21.78 5.5K
12:27 21.78 21.78 21.78 21.78 9.1K
12:28 21.78 21.79 21.78 21.79 3.0K
12:29 21.78 21.78 21.78 21.78 3.9K
12:30 21.78 21.78 21.78 21.78 1.1K
12:31 21.78 21.78 21.78 21.78 0.6K
12:32 21.79 21.79 21.78 21.78 1.6K
12:33 21.78 21.78 21.78 21.78 3.4K
12:34 21.78 21.78 21.77 21.78 1.5K
12:35 21.77 21.78 21.77 21.77 2.4K
12:36 21.77 21.77 21.75 21.75 6.9K
12:37 21.75 21.75 21.75 21.75 1.7K
12:38 21.75 21.76 21.75 21.76 5.2K
12:39 21.76 21.76 21.76 21.76 0.9K
12:40 21.76 21.76 21.75 21.75 1.0K
12:41 21.75 21.77 21.75 21.77 12.8K
12:42 21.77 21.78 21.77 21.77 6.7K
12:43 21.77 21.78 21.77 21.78 1.0K
12:44 21.78 21.78 21.78 21.78 1.2K
12:45 21.78 21.79 21.78 21.79 2.4K
12:46 21.79 21.79 21.79 21.79 0.8K
12:47 21.79 21.80 21.79 21.80 3.5K
12:48 21.80 21.80 21.80 21.80 1.7K
12:49 21.80 21.80 21.79 21.79 2.0K
12:50 21.79 21.80 21.79 21.79 7.4K
12:51 21.79 21.79 21.77 21.77 5.7K
12:52 21.76 21.76 21.75 21.75 3.8K
12:53 21.75 21.76 21.75 21.76 1.1K
12:54 21.76 21.77 21.76 21.77 3.8K
12:55 21.77 21.77 21.77 21.77 1.3K
12:56 21.77 21.77 21.77 21.77 3.5K
12:57 21.77 21.77 21.77 21.77 3.2K
12:58 21.77 21.77 21.77 21.77 7.1K
12:59 21.77 21.77 21.76 21.77 3.1K
13:00 21.77 21.77 21.75 21.75 6.7K
13:01 21.75 21.76 21.75 21.76 1.7K
13:02 21.76 21.76 21.75 21.75 9.6K
13:03 21.74 21.75 21.74 21.74 7.5K
13:04 21.74 21.75 21.74 21.74 9.0K
13:05 21.75 21.75 21.75 21.75 5.0K
13:06 21.75 21.75 21.75 21.75 6.8K
13:07 21.75 21.77 21.75 21.77 15.3K
13:08 21.77 21.77 21.77 21.77 1.0K
13:09 21.77 21.77 21.76 21.76 3.3K
13:10 21.76 21.76 21.76 21.76 1.0K
13:11 21.75 21.75 21.75 21.75 4.1K
13:12 21.75 21.75 21.75 21.75 2.2K
13:13 21.76 21.76 21.74 21.74 6.2K
13:14 21.74 21.75 21.74 21.75 2.1K
13:15 21.75 21.75 21.75 21.75 10.2K
13:16 21.76 21.76 21.76 21.76 2.8K
13:17 21.76 21.76 21.76 21.76 2.5K
13:18 21.76 21.76 21.76 21.76 10.5K
13:19 21.76 21.76 21.76 21.76 2.1K
13:20 21.76 21.76 21.76 21.76 5.7K
13:21 21.76 21.76 21.76 21.76 19.5K
13:22 21.77 21.77 21.77 21.77 2.5K
13:23 21.78 21.78 21.78 21.78 27.9K
13:24 21.79 21.79 21.78 21.79 8.5K
13:25 21.78 21.79 21.78 21.78 3.4K
13:26 21.78 21.78 21.78 21.78 2.6K
13:27 21.79 21.79 21.79 21.79 4.7K
13:28 21.78 21.78 21.78 21.78 4.6K
13:29 21.75 21.75 21.75 21.75 20.6K
13:30 21.75 21.75 21.75 21.75 2.1K
13:31 21.75 21.75 21.75 21.75 3.2K
13:32 21.74 21.74 21.73 21.73 3.8K
13:33 21.73 21.73 21.72 21.72 2.2K
13:34 21.72 21.72 21.71 21.71 4.5K
13:35 21.72 21.72 21.71 21.71 3.1K
13:36 21.71 21.72 21.71 21.71 32.2K
13:37 21.71 21.76 21.71 21.76 39.3K
13:38 21.76 21.77 21.76 21.77 35.3K
13:39 21.77 21.77 21.77 21.77 2.5K
13:40 21.77 21.77 21.77 21.77 1.8K
13:41 21.77 21.77 21.76 21.76 12.5K
13:42 21.76 21.77 21.76 21.76 6.1K
13:43 21.76 21.77 21.76 21.77 2.1K
13:44 21.77 21.77 21.77 21.77 1.8K
13:45 21.78 21.79 21.78 21.79 5.5K
13:46 21.79 21.79 21.78 21.78 6.8K
13:47 21.78 21.79 21.78 21.79 1.4K
13:48 21.79 21.81 21.79 21.81 7.4K
13:49 21.81 21.81 21.81 21.81 1.8K
13:50 21.81 21.81 21.81 21.81 3.2K
13:51 21.81 21.81 21.81 21.81 2.4K
13:52 21.81 21.81 21.80 21.81 4.9K
13:53 21.81 21.81 21.81 21.81 2.5K
13:54 21.81 21.81 21.80 21.80 6.1K
13:55 21.80 21.80 21.80 21.80 2.2K
13:56 21.80 21.80 21.79 21.79 2.2K
13:57 21.79 21.80 21.79 21.79 1.9K
13:58 21.79 21.79 21.79 21.79 1.9K
13:59 21.79 21.80 21.79 21.79 6.5K
14:00 21.78 21.79 21.78 21.79 1.8K
14:01 21.78 21.78 21.77 21.77 9.6K
14:02 21.77 21.77 21.77 21.77 1.6K
14:03 21.77 21.78 21.77 21.78 6.3K
14:04 21.78 21.78 21.78 21.78 2.6K
14:05 21.78 21.78 21.78 21.78 12.3K
14:06 21.77 21.78 21.77 21.78 2.4K
14:07 21.79 21.79 21.79 21.79 3.8K
14:08 21.79 21.80 21.79 21.80 2.8K
14:09 21.80 21.80 21.78 21.78 5.5K
14:10 21.78 21.78 21.78 21.78 2.5K
14:11 21.79 21.81 21.79 21.79 122.1K
14:12 21.80 21.81 21.80 21.81 2.5K
14:13 21.80 21.80 21.80 21.80 3.3K
14:14 21.80 21.81 21.80 21.81 3.8K
14:15 21.81 21.81 21.81 21.81 1.7K
14:16 21.80 21.81 21.80 21.80 8.6K
14:17 21.81 21.81 21.81 21.81 1.7K
14:18 21.82 21.82 21.82 21.82 5.4K
14:19 21.83 21.83 21.82 21.82 8.2K
14:20 21.81 21.82 21.81 21.82 3.4K
14:21 21.81 21.81 21.81 21.81 8.4K
14:22 21.81 21.81 21.80 21.80 9.4K
14:23 21.80 21.80 21.78 21.78 11.4K
14:24 21.78 21.78 21.78 21.78 14.2K
14:25 21.78 21.80 21.78 21.78 40.6K
14:26 21.77 21.78 21.76 21.76 9.4K
14:27 21.76 21.77 21.76 21.77 3.9K
14:28 21.77 21.77 21.76 21.76 2.9K
14:29 21.76 21.77 21.76 21.77 3.1K
14:30 21.77 21.77 21.76 21.77 10.3K
14:31 21.77 21.78 21.77 21.78 3.0K
14:32 21.77 21.79 21.77 21.79 7.1K
14:33 21.79 21.80 21.79 21.80 6.0K
14:34 21.80 21.80 21.80 21.80 6.8K
14:35 21.81 21.81 21.81 21.81 5.0K
14:36 21.81 21.81 21.80 21.81 1.7K
14:37 21.81 21.82 21.81 21.82 9.5K
14:38 21.82 21.82 21.81 21.82 3.5K
14:39 21.82 21.82 21.82 21.82 4.3K
14:40 21.82 21.83 21.82 21.83 3.4K
14:41 21.82 21.83 21.82 21.83 2.5K
14:42 21.83 21.83 21.83 21.83 1.8K
14:43 21.83 21.83 21.83 21.83 2.6K
14:44 21.83 21.84 21.83 21.84 6.3K
14:45 21.84 21.84 21.84 21.84 3.1K
14:46 21.84 21.84 21.83 21.83 4.2K
14:47 21.82 21.82 21.82 21.82 10.5K
14:48 21.83 21.83 21.82 21.82 2.6K
14:49 21.83 21.84 21.83 21.84 6.5K
14:50 21.84 21.84 21.83 21.83 15.8K
14:51 21.82 21.82 21.82 21.82 11.6K
14:52 21.82 21.82 21.81 21.82 3.7K
14:53 21.82 21.82 21.80 21.80 19.6K
14:54 21.80 21.80 21.79 21.79 1.7K
14:55 21.80 21.80 21.79 21.80 11.8K
14:56 21.80 21.80 21.78 21.79 24.1K
14:57 21.80 21.81 21.80 21.81 5.7K
14:58 21.81 21.83 21.81 21.83 12.1K
14:59 21.83 21.83 21.83 21.83 21.2K
15:00 21.83 21.83 21.81 21.81 11.6K
15:01 21.81 21.82 21.81 21.82 6.0K
15:02 21.82 21.82 21.81 21.82 2.9K
15:03 21.82 21.82 21.81 21.82 5.9K
15:04 21.82 21.82 21.81 21.82 4.5K
15:05 21.82 21.83 21.82 21.83 7.7K
15:06 21.83 21.84 21.83 21.84 4.3K
15:07 21.84 21.84 21.83 21.83 11.5K
15:08 21.83 21.83 21.82 21.83 6.1K
15:09 21.82 21.83 21.81 21.83 9.3K
15:10 21.83 21.83 21.82 21.82 7.2K
15:11 21.82 21.84 21.82 21.84 32.3K
15:12 21.84 21.85 21.84 21.85 5.2K
15:13 21.85 21.85 21.85 21.85 3.5K
15:14 21.85 21.85 21.84 21.84 21.0K
15:15 21.85 21.86 21.85 21.86 7.5K
15:16 21.86 21.86 21.85 21.85 4.4K
15:17 21.86 21.87 21.86 21.87 8.4K
15:18 21.87 21.87 21.86 21.87 2.6K
15:19 21.87 21.87 21.86 21.87 28.8K
15:20 21.87 21.87 21.85 21.85 19.1K
15:21 21.85 21.87 21.85 21.87 9.0K
15:22 21.87 21.87 21.86 21.87 2.9K
15:23 21.87 21.88 21.86 21.88 26.6K
15:24 21.88 21.88 21.88 21.88 11.6K
15:25 21.88 21.88 21.87 21.88 33.7K
15:26 21.88 21.88 21.86 21.86 12.4K
15:27 21.86 21.86 21.85 21.86 10.5K
15:28 21.87 21.87 21.86 21.87 11.5K
15:29 21.87 21.87 21.86 21.86 8.3K
15:30 21.87 21.87 21.85 21.85 33.2K
15:31 21.85 21.87 21.85 21.87 20.8K
15:32 21.85 21.86 21.85 21.86 9.5K
15:33 21.85 21.86 21.85 21.85 7.2K
15:34 21.85 21.86 21.85 21.86 29.9K
15:35 21.85 21.85 21.84 21.85 17.3K
15:36 21.85 21.85 21.85 21.85 15.7K
15:37 21.85 21.85 21.84 21.84 16.2K
15:38 21.84 21.85 21.83 21.85 9.5K
15:39 21.85 21.85 21.84 21.85 10.2K
15:40 21.84 21.84 21.83 21.84 32.8K
15:41 21.83 21.84 21.83 21.84 15.8K
15:42 21.84 21.84 21.83 21.84 12.6K
15:43 21.84 21.84 21.84 21.84 13.7K
15:44 21.84 21.84 21.83 21.84 6.8K
15:45 21.84 21.84 21.82 21.83 40.5K
15:46 21.84 21.85 21.84 21.85 26.6K
15:47 21.85 21.86 21.84 21.86 16.9K
15:48 21.86 21.86 21.84 21.85 18.5K
15:49 21.85 21.85 21.84 21.85 23.1K
15:50 21.85 21.85 21.84 21.84 27.4K
15:51 21.84 21.86 21.84 21.86 49.2K
15:52 21.86 21.87 21.86 21.87 34.0K
15:53 21.87 21.87 21.86 21.86 64.9K
15:54 21.87 21.88 21.87 21.88 29.6K
15:55 21.88 21.88 21.86 21.88 51.4K
15:56 21.87 21.89 21.87 21.89 65.0K
15:57 21.89 21.89 21.87 21.87 72.2K
15:58 21.87 21.88 21.87 21.88 57.6K
15:59 21.89 21.89 21.88 21.89 65.1K
16:00 21.89 21.91 21.01 21.90 885.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし