Albertsons Companies (ACI)

ACI
🏛️ アメリカ →
16.80
最終更新: 2025-10-06
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 21.21 21.21 21.10 21.16 20.9K
09:32 21.16 21.19 21.16 21.17 3.6K
09:33 21.19 21.19 21.18 21.18 13.3K
09:34 21.18 21.21 21.10 21.10 40.3K
09:35 21.11 21.11 21.09 21.09 3.4K
09:36 21.09 21.10 21.07 21.10 6.1K
09:37 21.09 21.12 21.09 21.11 7.3K
09:38 21.12 21.13 21.12 21.13 7.8K
09:39 21.13 21.13 21.11 21.11 5.6K
09:40 21.11 21.13 21.11 21.12 4.3K
09:41 21.11 21.11 21.10 21.10 4.5K
09:42 21.10 21.13 21.10 21.13 6.7K
09:43 21.13 21.13 21.12 21.12 2.6K
09:44 21.12 21.13 21.12 21.13 3.9K
09:45 21.13 21.13 21.12 21.12 1.6K
09:46 21.10 21.10 21.09 21.09 5.5K
09:47 21.09 21.09 21.06 21.08 5.5K
09:48 21.06 21.08 21.05 21.08 3.8K
09:49 21.08 21.11 21.08 21.11 9.8K
09:50 21.10 21.10 21.07 21.07 11.8K
09:51 21.07 21.07 21.03 21.03 9.0K
09:52 21.04 21.05 21.02 21.05 14.0K
09:53 21.04 21.05 21.04 21.04 4.9K
09:54 21.04 21.04 21.01 21.01 9.7K
09:55 21.02 21.02 20.98 21.00 6.5K
09:56 20.99 21.00 20.99 21.00 2.6K
09:57 20.97 20.98 20.96 20.98 8.0K
09:58 20.98 20.99 20.98 20.98 2.2K
09:59 20.97 20.99 20.97 20.99 9.1K
10:00 21.00 21.00 20.99 20.99 2.0K
10:01 20.99 21.04 20.99 21.04 14.2K
10:02 21.04 21.07 21.04 21.07 10.3K
10:03 21.07 21.09 21.07 21.09 8.5K
10:04 21.09 21.09 21.07 21.07 7.9K
10:05 21.07 21.07 21.05 21.06 6.9K
10:06 21.08 21.08 21.08 21.08 2.6K
10:07 21.08 21.09 21.08 21.09 2.8K
10:08 21.10 21.10 21.09 21.10 7.8K
10:09 21.10 21.12 21.10 21.11 3.9K
10:10 21.11 21.12 21.11 21.12 3.1K
10:11 21.12 21.12 21.11 21.12 7.6K
10:12 21.12 21.12 21.12 21.12 2.2K
10:13 21.12 21.14 21.12 21.14 9.2K
10:14 21.14 21.14 21.11 21.11 5.0K
10:15 21.11 21.11 21.10 21.11 4.1K
10:16 21.11 21.13 21.11 21.13 4.7K
10:17 21.13 21.13 21.13 21.13 3.1K
10:18 21.13 21.14 21.13 21.14 1.1K
10:19 21.14 21.14 21.13 21.13 1.8K
10:20 21.14 21.14 21.14 21.14 6.2K
10:21 21.14 21.17 21.14 21.16 8.2K
10:22 21.16 21.16 21.14 21.14 7.4K
10:23 21.12 21.13 21.12 21.12 1.9K
10:24 21.13 21.17 21.13 21.17 8.3K
10:25 21.17 21.17 21.17 21.17 9.9K
10:26 21.17 21.17 21.17 21.17 3.2K
10:27 21.16 21.16 21.14 21.15 16.2K
10:28 21.15 21.15 21.15 21.15 22.2K
10:29 21.15 21.15 21.12 21.12 8.2K
10:30 21.12 21.13 21.12 21.13 11.1K
10:31 21.13 21.13 21.12 21.12 4.3K
10:32 21.12 21.12 21.11 21.11 7.0K
10:33 21.11 21.11 21.10 21.11 9.1K
10:34 21.11 21.12 21.10 21.10 16.6K
10:35 21.10 21.12 21.10 21.12 9.6K
10:36 21.12 21.12 21.12 21.12 2.8K
10:37 21.11 21.12 21.11 21.11 3.4K
10:38 21.11 21.11 21.10 21.11 8.4K
10:39 21.10 21.10 21.10 21.10 10.9K
10:40 21.11 21.12 21.11 21.12 3.0K
10:41 21.11 21.11 21.10 21.10 2.8K
10:42 21.11 21.11 21.10 21.11 7.9K
10:43 21.11 21.11 21.11 21.11 1.6K
10:44 21.11 21.12 21.11 21.12 6.9K
10:45 21.12 21.13 21.12 21.13 4.2K
10:46 21.13 21.14 21.13 21.14 2.0K
10:47 21.14 21.14 21.14 21.14 2.1K
10:48 21.13 21.14 21.13 21.14 7.4K
10:49 21.14 21.14 21.14 21.14 1.5K
10:50 21.15 21.17 21.15 21.17 3.7K
10:51 21.17 21.17 21.17 21.17 2.7K
10:52 21.17 21.17 21.16 21.17 3.1K
10:53 21.17 21.17 21.15 21.17 10.0K
10:54 21.17 21.17 21.16 21.17 1.2K
10:55 21.17 21.18 21.17 21.18 2.9K
10:56 21.18 21.18 21.18 21.18 3.5K
10:57 21.18 21.18 21.17 21.17 23.6K
10:58 21.17 21.17 21.17 21.17 5.4K
10:59 21.16 21.16 21.16 21.16 3.1K
11:00 21.16 21.16 21.15 21.16 10.7K
11:01 21.16 21.16 21.16 21.16 12.1K
11:02 21.18 21.19 21.18 21.19 5.9K
11:03 21.19 21.19 21.19 21.19 6.4K
11:04 21.19 21.19 21.19 21.19 4.7K
11:05 21.19 21.19 21.14 21.14 14.6K
11:06 21.14 21.14 21.14 21.14 1.0K
11:07 21.15 21.15 21.15 21.15 119.1K
11:08 21.15 21.16 21.15 21.16 52.2K
11:09 21.16 21.17 21.16 21.17 5.8K
11:10 21.17 21.17 21.15 21.15 3.5K
11:11 21.16 21.16 21.16 21.16 5.9K
11:12 21.16 21.17 21.16 21.17 3.5K
11:13 21.17 21.17 21.16 21.17 13.7K
11:14 21.17 21.17 21.15 21.16 6.3K
11:15 21.16 21.16 21.15 21.15 4.9K
11:16 21.15 21.15 21.15 21.15 1.0K
11:17 21.15 21.16 21.15 21.16 3.1K
11:18 21.16 21.16 21.16 21.16 3.3K
11:19 21.16 21.16 21.16 21.16 4.0K
11:20 21.16 21.16 21.15 21.15 1.8K
11:21 21.15 21.17 21.15 21.17 42.5K
11:22 21.17 21.17 21.16 21.16 11.6K
11:23 21.16 21.17 21.16 21.17 2.2K
11:24 21.17 21.17 21.16 21.16 1.0K
11:25 21.16 21.16 21.16 21.16 1.5K
11:26 21.16 21.16 21.16 21.16 0.5K
11:27 21.17 21.17 21.16 21.16 2.5K
11:28 21.17 21.18 21.17 21.18 9.6K
11:29 21.18 21.18 21.18 21.18 2.2K
11:30 21.18 21.18 21.18 21.18 10.8K
11:31 21.17 21.18 21.17 21.18 3.1K
11:32 21.18 21.18 21.18 21.18 6.2K
11:33 21.18 21.18 21.18 21.18 3.9K
11:34 21.18 21.18 21.18 21.18 2.1K
11:35 21.18 21.19 21.18 21.18 5.2K
11:36 21.18 21.19 21.18 21.18 1.5K
11:37 21.18 21.18 21.18 21.18 21.4K
11:38 21.18 21.20 21.18 21.20 16.0K
11:39 21.22 21.22 21.21 21.21 12.3K
11:40 21.20 21.21 21.20 21.20 7.5K
11:41 21.20 21.21 21.20 21.21 12.2K
11:42 21.20 21.21 21.20 21.21 3.1K
11:43 21.20 21.21 21.20 21.21 2.6K
11:44 21.21 21.21 21.19 21.19 9.7K
11:45 21.19 21.19 21.19 21.19 14.1K
11:46 21.18 21.21 21.18 21.21 8.5K
11:47 21.21 21.21 21.20 21.20 1.5K
11:48 21.20 21.22 21.20 21.22 2.3K
11:49 21.22 21.22 21.21 21.22 1.7K
11:50 21.22 21.22 21.22 21.22 5.4K
11:51 21.22 21.23 21.22 21.23 1.6K
11:52 21.23 21.23 21.23 21.23 1.6K
11:53 21.23 21.23 21.23 21.23 3.5K
11:54 21.23 21.23 21.23 21.23 1.7K
11:55 21.23 21.23 21.22 21.23 8.1K
11:56 21.23 21.23 21.22 21.22 2.7K
11:57 21.22 21.23 21.22 21.23 13.8K
11:58 21.23 21.23 21.21 21.21 18.1K
11:59 21.22 21.23 21.22 21.23 5.6K
12:00 21.23 21.23 21.23 21.23 1.1K
12:01 21.23 21.23 21.23 21.23 2.5K
12:02 21.24 21.24 21.22 21.22 12.0K
12:03 21.22 21.22 21.22 21.22 0.4K
12:04 21.22 21.22 21.22 21.22 29.6K
12:05 21.22 21.22 21.22 21.22 1.6K
12:06 21.22 21.22 21.22 21.22 1.0K
12:07 21.22 21.22 21.21 21.21 3.7K
12:08 21.20 21.21 21.20 21.21 4.0K
12:09 21.20 21.21 21.20 21.21 7.2K
12:10 21.20 21.21 21.20 21.21 1.8K
12:11 21.21 21.21 21.20 21.20 0.7K
12:12 21.21 21.21 21.21 21.21 4.7K
12:13 21.21 21.22 21.21 21.22 1.6K
12:14 21.22 21.22 21.22 21.22 4.9K
12:15 21.22 21.22 21.21 21.21 1.6K
12:16 21.21 21.21 21.21 21.21 0.8K
12:17 21.21 21.21 21.20 21.20 4.1K
12:18 21.20 21.21 21.20 21.20 2.2K
12:19 21.20 21.20 21.20 21.20 8.1K
12:20 21.20 21.20 21.19 21.20 3.3K
12:21 21.20 21.20 21.20 21.20 3.8K
12:22 21.20 21.20 21.20 21.20 4.5K
12:23 21.20 21.20 21.20 21.20 2.7K
12:24 21.20 21.20 21.19 21.19 2.3K
12:25 21.19 21.20 21.19 21.19 4.2K
12:26 21.19 21.20 21.19 21.20 18.0K
12:27 21.20 21.20 21.19 21.20 3.3K
12:28 21.19 21.20 21.19 21.19 2.2K
12:29 21.20 21.20 21.18 21.18 8.4K
12:30 21.18 21.19 21.18 21.19 12.6K
12:31 21.20 21.20 21.20 21.20 8.8K
12:32 21.20 21.21 21.20 21.21 4.7K
12:33 21.21 21.21 21.20 21.20 1.8K
12:34 21.20 21.20 21.20 21.20 0.8K
12:35 21.20 21.21 21.20 21.20 9.3K
12:36 21.20 21.20 21.19 21.19 7.0K
12:37 21.20 21.20 21.20 21.20 2.6K
12:38 21.20 21.20 21.19 21.19 1.4K
12:39 21.19 21.19 21.19 21.19 1.0K
12:40 21.20 21.20 21.19 21.19 1.4K
12:41 21.19 21.20 21.19 21.20 7.1K
12:42 21.20 21.20 21.20 21.20 7.2K
12:43 21.20 21.20 21.20 21.20 1.1K
12:44 21.21 21.21 21.21 21.21 4.8K
12:45 21.21 21.22 21.21 21.21 0.8K
12:46 21.21 21.22 21.21 21.22 1.2K
12:47 21.22 21.22 21.21 21.22 1.8K
12:48 21.23 21.23 21.23 21.23 5.2K
12:49 21.23 21.23 21.22 21.22 1.2K
12:50 21.22 21.23 21.22 21.22 3.6K
12:51 21.22 21.22 21.21 21.21 1.1K
12:52 21.21 21.21 21.21 21.21 2.3K
12:53 21.21 21.21 21.21 21.21 1.0K
12:54 21.22 21.22 21.21 21.21 6.4K
12:55 21.21 21.21 21.20 21.21 4.5K
12:56 21.21 21.21 21.21 21.21 1.9K
12:57 21.20 21.20 21.20 21.20 1.1K
12:58 21.20 21.20 21.20 21.20 4.3K
12:59 21.19 21.21 21.19 21.21 20.2K
13:00 21.22 21.22 21.22 21.22 0.7K
13:01 21.22 21.22 21.22 21.22 0.4K
13:02 21.22 21.22 21.21 21.21 1.8K
13:03 21.22 21.22 21.20 21.21 9.1K
13:04 21.21 21.21 21.21 21.21 3.6K
13:05 21.21 21.23 21.21 21.23 8.0K
13:06 21.21 21.21 21.21 21.21 4.4K
13:07 21.21 21.21 21.20 21.20 2.5K
13:08 21.21 21.21 21.20 21.20 2.0K
13:09 21.20 21.21 21.20 21.21 2.1K
13:10 21.21 21.21 21.20 21.20 1.6K
13:11 21.20 21.21 21.20 21.20 1.6K
13:12 21.20 21.21 21.19 21.19 17.5K
13:13 21.20 21.20 21.20 21.20 7.3K
13:14 21.20 21.21 21.20 21.21 0.8K
13:15 21.21 21.21 21.20 21.20 0.5K
13:16 21.20 21.21 21.20 21.20 0.9K
13:17 21.20 21.20 21.20 21.20 1.3K
13:18 21.20 21.21 21.20 21.20 1.6K
13:19 21.20 21.20 21.20 21.20 29.9K
13:20 21.20 21.21 21.20 21.21 0.6K
13:21 21.21 21.21 21.21 21.21 2.0K
13:22 21.21 21.22 21.21 21.22 15.1K
13:23 21.22 21.22 21.21 21.21 2.5K
13:24 21.21 21.21 21.21 21.21 0.7K
13:25 21.22 21.22 21.21 21.21 2.7K
13:26 21.22 21.22 21.22 21.22 0.8K
13:27 21.22 21.22 21.21 21.21 1.8K
13:28 21.21 21.21 21.21 21.21 18.1K
13:29 21.21 21.21 21.20 21.20 3.4K
13:30 21.20 21.20 21.20 21.20 1.2K
13:31 21.22 21.22 21.21 21.21 4.4K
13:32 21.21 21.22 21.21 21.21 1.1K
13:33 21.21 21.21 21.20 21.20 12.7K
13:34 21.20 21.20 21.19 21.19 3.9K
13:35 21.20 21.20 21.19 21.20 2.8K
13:36 21.19 21.19 21.17 21.17 76.2K
13:37 21.17 21.21 21.17 21.21 53.0K
13:38 21.19 21.19 21.18 21.19 17.4K
13:39 21.19 21.19 21.18 21.18 3.7K
13:40 21.18 21.18 21.18 21.18 0.2K
13:41 21.19 21.19 21.18 21.19 2.2K
13:42 21.19 21.19 21.18 21.18 0.4K
13:43 21.18 21.19 21.18 21.19 8.7K
13:44 21.18 21.19 21.16 21.16 13.8K
13:45 21.16 21.18 21.16 21.18 29.0K
13:46 21.18 21.22 21.18 21.21 40.1K
13:47 21.21 21.21 21.21 21.21 2.6K
13:48 21.21 21.22 21.21 21.22 20.1K
13:49 21.23 21.23 21.22 21.23 11.2K
13:50 21.22 21.22 21.22 21.22 2.6K
13:51 21.22 21.23 21.22 21.22 1.0K
13:52 21.22 21.24 21.22 21.23 13.3K
13:53 21.24 21.24 21.24 21.24 7.4K
13:54 21.24 21.24 21.24 21.24 2.6K
13:55 21.24 21.26 21.24 21.26 18.0K
13:56 21.26 21.26 21.25 21.25 7.8K
13:57 21.23 21.23 21.21 21.22 71.6K
13:58 21.21 21.21 21.20 21.21 40.2K
13:59 21.21 21.21 21.20 21.20 5.3K
14:00 21.20 21.21 21.20 21.21 1.5K
14:01 21.21 21.22 21.21 21.22 11.6K
14:02 21.22 21.22 21.20 21.21 11.2K
14:03 21.20 21.22 21.20 21.22 10.0K
14:04 21.22 21.23 21.22 21.22 24.2K
14:05 21.22 21.23 21.22 21.23 4.8K
14:06 21.24 21.24 21.24 21.24 11.3K
14:07 21.24 21.24 21.24 21.24 3.3K
14:08 21.24 21.24 21.24 21.24 1.8K
14:09 21.24 21.24 21.23 21.23 6.6K
14:10 21.23 21.23 21.22 21.22 11.7K
14:11 21.22 21.23 21.22 21.23 3.5K
14:12 21.23 21.23 21.23 21.23 4.6K
14:13 21.23 21.23 21.22 21.22 4.2K
14:14 21.22 21.22 21.21 21.21 11.6K
14:15 21.22 21.22 21.20 21.20 12.2K
14:16 21.20 21.20 21.20 21.20 3.4K
14:17 21.20 21.20 21.20 21.20 21.9K
14:18 21.20 21.21 21.19 21.21 8.3K
14:19 21.21 21.22 21.21 21.21 9.3K
14:20 21.21 21.21 21.21 21.21 3.4K
14:21 21.21 21.22 21.21 21.22 7.8K
14:22 21.22 21.22 21.21 21.22 2.1K
14:23 21.22 21.23 21.22 21.23 6.6K
14:24 21.23 21.23 21.23 21.23 2.0K
14:25 21.23 21.23 21.23 21.23 3.0K
14:26 21.23 21.23 21.22 21.22 2.0K
14:27 21.22 21.23 21.22 21.22 6.7K
14:28 21.22 21.23 21.22 21.23 11.9K
14:29 21.23 21.23 21.23 21.23 1.3K
14:30 21.23 21.24 21.23 21.24 5.2K
14:31 21.24 21.24 21.23 21.23 1.6K
14:32 21.23 21.25 21.23 21.25 8.6K
14:33 21.25 21.25 21.24 21.25 8.4K
14:34 21.25 21.25 21.23 21.23 7.6K
14:35 21.24 21.24 21.23 21.23 9.9K
14:36 21.23 21.23 21.22 21.23 1.9K
14:37 21.23 21.23 21.23 21.23 6.4K
14:38 21.23 21.23 21.23 21.23 5.0K
14:39 21.23 21.23 21.23 21.23 4.1K
14:40 21.23 21.24 21.23 21.23 1.3K
14:41 21.23 21.24 21.23 21.24 3.0K
14:42 21.24 21.25 21.24 21.25 13.0K
14:43 21.24 21.24 21.24 21.24 14.3K
14:44 21.24 21.25 21.24 21.25 5.1K
14:45 21.25 21.25 21.24 21.24 2.4K
14:46 21.25 21.25 21.23 21.23 8.9K
14:47 21.24 21.24 21.24 21.24 2.8K
14:48 21.23 21.24 21.23 21.23 3.3K
14:49 21.23 21.24 21.23 21.24 3.0K
14:50 21.24 21.24 21.23 21.23 5.6K
14:51 21.24 21.24 21.22 21.22 13.2K
14:52 21.23 21.23 21.22 21.23 3.3K
14:53 21.22 21.23 21.22 21.23 1.8K
14:54 21.22 21.22 21.21 21.22 21.4K
14:55 21.22 21.23 21.22 21.23 14.8K
14:56 21.23 21.23 21.22 21.22 7.2K
14:57 21.22 21.22 21.22 21.22 6.2K
14:58 21.22 21.22 21.22 21.22 4.0K
14:59 21.22 21.22 21.21 21.21 4.5K
15:00 21.21 21.21 21.21 21.21 4.8K
15:01 21.21 21.21 21.20 21.20 5.1K
15:02 21.20 21.21 21.20 21.20 3.6K
15:03 21.20 21.21 21.20 21.21 3.9K
15:04 21.20 21.21 21.20 21.21 3.8K
15:05 21.21 21.21 21.20 21.21 12.4K
15:06 21.22 21.22 21.21 21.22 19.3K
15:07 21.23 21.23 21.22 21.22 10.4K
15:08 21.22 21.23 21.22 21.22 11.4K
15:09 21.22 21.22 21.22 21.22 1.9K
15:10 21.22 21.23 21.22 21.23 3.5K
15:11 21.24 21.24 21.23 21.23 25.1K
15:12 21.23 21.24 21.23 21.24 4.5K
15:13 21.24 21.24 21.24 21.24 1.6K
15:14 21.24 21.24 21.23 21.23 6.1K
15:15 21.23 21.23 21.22 21.23 10.2K
15:16 21.23 21.24 21.23 21.23 14.1K
15:17 21.23 21.23 21.23 21.23 7.5K
15:18 21.23 21.24 21.23 21.23 2.9K
15:19 21.23 21.24 21.23 21.24 8.2K
15:20 21.24 21.24 21.23 21.23 8.6K
15:21 21.23 21.23 21.23 21.23 5.4K
15:22 21.23 21.24 21.23 21.24 3.8K
15:23 21.24 21.26 21.24 21.26 24.9K
15:24 21.27 21.27 21.26 21.26 27.5K
15:25 21.25 21.25 21.25 21.25 20.1K
15:26 21.25 21.26 21.25 21.26 6.5K
15:27 21.25 21.25 21.25 21.25 15.5K
15:28 21.25 21.25 21.24 21.24 2.6K
15:29 21.24 21.24 21.21 21.22 63.8K
15:30 21.22 21.22 21.20 21.20 8.5K
15:31 21.20 21.21 21.20 21.21 17.4K
15:32 21.21 21.22 21.21 21.22 10.6K
15:33 21.21 21.22 21.21 21.22 3.4K
15:34 21.20 21.21 21.20 21.21 19.4K
15:35 21.21 21.22 21.21 21.21 16.9K
15:36 21.21 21.21 21.21 21.21 3.3K
15:37 21.21 21.23 21.21 21.23 9.9K
15:38 21.23 21.23 21.22 21.22 12.2K
15:39 21.22 21.23 21.22 21.23 8.3K
15:40 21.23 21.23 21.22 21.22 16.2K
15:41 21.22 21.22 21.22 21.22 12.6K
15:42 21.22 21.22 21.21 21.21 6.8K
15:43 21.21 21.22 21.21 21.21 5.6K
15:44 21.21 21.23 21.21 21.23 15.0K
15:45 21.21 21.21 21.21 21.21 18.1K
15:46 21.21 21.21 21.21 21.21 18.8K
15:47 21.21 21.22 21.20 21.20 46.8K
15:48 21.20 21.20 21.19 21.19 3.5K
15:49 21.19 21.19 21.18 21.18 45.9K
15:50 21.15 21.15 21.14 21.14 19.0K
15:51 21.13 21.18 21.13 21.18 61.0K
15:52 21.18 21.21 21.18 21.21 36.3K
15:53 21.21 21.22 21.20 21.21 36.2K
15:54 21.21 21.22 21.21 21.21 22.7K
15:55 21.22 21.22 21.21 21.22 42.7K
15:56 21.21 21.23 21.21 21.23 93.2K
15:57 21.23 21.24 21.22 21.22 56.9K
15:58 21.22 21.25 21.22 21.24 144.1K
15:59 21.25 21.25 21.24 21.24 124.3K
16:00 21.26 21.27 21.25 21.27 1,151.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし