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
09:30 21.28 21.28 21.28 21.28 24.3K
09:31 21.28 21.34 21.28 21.34 5.8K
09:32 21.34 21.39 21.33 21.38 14.9K
09:33 21.36 21.39 21.36 21.37 103.4K
09:34 21.40 21.40 21.37 21.39 2.7K
09:35 21.40 21.41 21.40 21.41 7.2K
09:36 21.41 21.43 21.41 21.43 3.1K
09:37 21.42 21.42 21.38 21.38 5.6K
09:38 21.37 21.37 21.35 21.35 3.9K
09:39 21.35 21.35 21.32 21.32 4.5K
09:40 21.31 21.32 21.31 21.32 5.8K
09:41 21.33 21.34 21.32 21.34 6.1K
09:42 21.33 21.34 21.32 21.32 8.5K
09:43 21.30 21.30 21.29 21.30 7.7K
09:44 21.30 21.30 21.30 21.30 2.8K
09:45 21.32 21.32 21.31 21.31 4.2K
09:46 21.31 21.31 21.30 21.31 6.2K
09:47 21.30 21.30 21.29 21.29 3.1K
09:48 21.29 21.30 21.29 21.30 1.8K
09:49 21.30 21.31 21.30 21.30 10.9K
09:50 21.30 21.31 21.29 21.29 11.4K
09:51 21.28 21.29 21.28 21.29 3.6K
09:52 21.28 21.30 21.28 21.30 5.5K
09:53 21.30 21.34 21.30 21.34 3.0K
09:54 21.33 21.35 21.33 21.35 7.3K
09:55 21.36 21.39 21.36 21.39 8.3K
09:56 21.40 21.42 21.39 21.42 11.9K
09:57 21.42 21.42 21.41 21.42 5.4K
09:58 21.42 21.43 21.42 21.42 5.5K
09:59 21.43 21.43 21.41 21.41 6.9K
10:00 21.42 21.44 21.41 21.44 8.2K
10:01 21.44 21.45 21.43 21.45 6.7K
10:02 21.45 21.45 21.43 21.45 7.8K
10:03 21.45 21.45 21.44 21.45 5.4K
10:04 21.45 21.46 21.45 21.45 5.0K
10:05 21.45 21.45 21.44 21.44 4.6K
10:06 21.44 21.44 21.40 21.40 19.6K
10:07 21.40 21.42 21.40 21.42 23.1K
10:08 21.42 21.42 21.40 21.40 12.8K
10:09 21.40 21.41 21.38 21.38 11.4K
10:10 21.38 21.38 21.35 21.35 6.7K
10:11 21.35 21.35 21.32 21.33 12.9K
10:12 21.33 21.33 21.32 21.32 8.8K
10:13 21.31 21.32 21.30 21.32 14.4K
10:14 21.34 21.34 21.33 21.33 4.7K
10:15 21.33 21.34 21.32 21.32 4.4K
10:16 21.32 21.33 21.32 21.32 9.0K
10:17 21.32 21.33 21.32 21.32 4.5K
10:18 21.32 21.32 21.30 21.31 5.8K
10:19 21.31 21.31 21.30 21.30 3.3K
10:20 21.29 21.30 21.28 21.30 4.3K
10:21 21.31 21.31 21.29 21.29 9.1K
10:22 21.30 21.31 21.30 21.31 4.2K
10:23 21.31 21.32 21.30 21.32 8.0K
10:24 21.32 21.32 21.31 21.31 2.0K
10:25 21.31 21.31 21.31 21.31 3.2K
10:26 21.31 21.31 21.31 21.31 5.8K
10:27 21.31 21.31 21.30 21.30 1.3K
10:28 21.31 21.31 21.31 21.31 2.3K
10:29 21.30 21.30 21.28 21.28 3.8K
10:30 21.30 21.32 21.30 21.31 11.7K
10:31 21.31 21.31 21.30 21.30 2.0K
10:32 21.31 21.33 21.31 21.33 5.0K
10:33 21.32 21.32 21.32 21.32 3.7K
10:34 21.32 21.33 21.32 21.32 6.1K
10:35 21.32 21.32 21.31 21.31 5.9K
10:36 21.31 21.31 21.27 21.28 11.2K
10:37 21.28 21.29 21.28 21.29 3.0K
10:38 21.28 21.29 21.28 21.29 7.3K
10:39 21.29 21.31 21.29 21.31 7.1K
10:40 21.31 21.31 21.31 21.31 3.7K
10:41 21.31 21.31 21.30 21.30 4.1K
10:42 21.30 21.32 21.30 21.32 4.8K
10:43 21.32 21.32 21.32 21.32 4.2K
10:44 21.32 21.33 21.32 21.33 5.0K
10:45 21.33 21.35 21.33 21.35 4.4K
10:46 21.34 21.34 21.32 21.32 11.3K
10:47 21.32 21.33 21.32 21.33 4.1K
10:48 21.33 21.33 21.32 21.32 5.6K
10:49 21.31 21.32 21.31 21.32 4.2K
10:50 21.32 21.32 21.32 21.32 1.1K
10:51 21.31 21.32 21.31 21.32 2.5K
10:52 21.31 21.31 21.29 21.30 5.9K
10:53 21.30 21.30 21.30 21.30 2.1K
10:54 21.30 21.30 21.30 21.30 7.7K
10:55 21.30 21.31 21.30 21.31 7.0K
10:56 21.31 21.31 21.31 21.31 0.8K
10:57 21.31 21.31 21.31 21.31 6.5K
10:58 21.31 21.32 21.31 21.31 11.7K
10:59 21.31 21.31 21.30 21.31 5.0K
11:00 21.31 21.31 21.31 21.31 2.5K
11:01 21.30 21.31 21.30 21.30 1.6K
11:02 21.30 21.31 21.30 21.31 5.6K
11:03 21.30 21.30 21.30 21.30 10.2K
11:04 21.30 21.31 21.30 21.31 8.6K
11:05 21.30 21.30 21.26 21.28 10.8K
11:06 21.28 21.28 21.28 21.28 17.2K
11:07 21.27 21.28 21.26 21.27 11.2K
11:08 21.27 21.28 21.27 21.27 6.0K
11:09 21.26 21.26 21.26 21.26 2.5K
11:10 21.26 21.28 21.26 21.28 8.7K
11:11 21.28 21.28 21.28 21.28 17.6K
11:12 21.28 21.29 21.28 21.29 7.1K
11:13 21.29 21.29 21.29 21.29 4.9K
11:14 21.29 21.30 21.29 21.30 7.0K
11:15 21.31 21.32 21.30 21.32 8.9K
11:16 21.32 21.32 21.31 21.31 9.4K
11:17 21.30 21.30 21.30 21.30 3.3K
11:18 21.30 21.30 21.30 21.30 5.7K
11:19 21.30 21.32 21.30 21.32 8.9K
11:20 21.32 21.33 21.32 21.33 5.5K
11:21 21.33 21.33 21.33 21.33 2.4K
11:22 21.33 21.33 21.33 21.33 0.6K
11:23 21.33 21.33 21.33 21.33 2.3K
11:24 21.32 21.32 21.32 21.32 10.2K
11:25 21.33 21.33 21.33 21.33 2.4K
11:26 21.32 21.33 21.32 21.32 9.8K
11:27 21.32 21.32 21.32 21.32 3.7K
11:28 21.32 21.32 21.31 21.31 1.5K
11:29 21.31 21.32 21.31 21.32 4.5K
11:30 21.32 21.32 21.31 21.32 12.8K
11:31 21.32 21.32 21.32 21.32 2.3K
11:32 21.32 21.32 21.32 21.32 2.4K
11:33 21.32 21.32 21.31 21.31 4.4K
11:34 21.31 21.31 21.29 21.29 6.1K
11:35 21.29 21.30 21.29 21.30 11.6K
11:36 21.30 21.32 21.30 21.32 10.8K
11:37 21.32 21.32 21.31 21.31 4.1K
11:38 21.31 21.31 21.31 21.31 4.7K
11:39 21.32 21.32 21.31 21.31 6.9K
11:40 21.32 21.32 21.32 21.32 3.1K
11:41 21.31 21.31 21.31 21.31 2.9K
11:42 21.31 21.31 21.31 21.31 0.4K
11:43 21.32 21.33 21.30 21.31 16.9K
11:44 21.30 21.31 21.30 21.31 2.1K
11:45 21.31 21.31 21.31 21.31 5.6K
11:46 21.31 21.31 21.31 21.31 5.9K
11:47 21.30 21.30 21.30 21.30 1.3K
11:48 21.30 21.30 21.30 21.30 2.9K
11:49 21.30 21.30 21.29 21.29 4.9K
11:50 21.28 21.29 21.28 21.29 9.0K
11:51 21.29 21.29 21.28 21.28 1.8K
11:52 21.28 21.28 21.27 21.27 5.2K
11:53 21.27 21.27 21.27 21.27 2.6K
11:54 21.27 21.27 21.27 21.27 3.7K
11:55 21.28 21.28 21.28 21.28 29.3K
11:56 21.29 21.29 21.28 21.29 12.0K
11:57 21.29 21.29 21.29 21.29 3.5K
11:58 21.29 21.29 21.29 21.29 7.0K
11:59 21.30 21.30 21.30 21.30 0.8K
12:00 21.30 21.32 21.30 21.32 9.7K
12:01 21.31 21.31 21.31 21.31 5.0K
12:02 21.31 21.31 21.31 21.31 12.2K
12:03 21.31 21.31 21.31 21.31 3.2K
12:04 21.31 21.31 21.31 21.31 1.3K
12:05 21.30 21.30 21.30 21.30 11.1K
12:07 21.30 21.30 21.30 21.30 5.7K
12:08 21.31 21.31 21.31 21.31 1.0K
12:09 21.31 21.31 21.30 21.30 2.1K
12:10 21.31 21.31 21.31 21.31 2.1K
12:12 21.31 21.32 21.31 21.32 7.3K
12:13 21.32 21.32 21.31 21.32 8.3K
12:14 21.31 21.32 21.31 21.32 1.8K
12:15 21.30 21.31 21.30 21.31 15.8K
12:16 21.31 21.31 21.31 21.31 7.2K
12:17 21.32 21.33 21.32 21.32 9.0K
12:18 21.32 21.32 21.31 21.31 5.1K
12:19 21.31 21.31 21.31 21.31 12.3K
12:20 21.32 21.33 21.31 21.33 21.4K
12:21 21.33 21.33 21.33 21.33 7.8K
12:22 21.33 21.33 21.32 21.32 1.5K
12:23 21.33 21.33 21.32 21.33 3.0K
12:24 21.33 21.33 21.33 21.33 1.6K
12:25 21.32 21.33 21.32 21.32 1.4K
12:26 21.32 21.33 21.32 21.33 33.6K
12:27 21.32 21.33 21.32 21.32 4.3K
12:28 21.32 21.34 21.32 21.34 30.7K
12:29 21.33 21.33 21.33 21.33 5.6K
12:30 21.32 21.32 21.32 21.32 1.9K
12:32 21.32 21.33 21.32 21.33 1.4K
12:33 21.33 21.33 21.32 21.33 1.7K
12:34 21.32 21.34 21.32 21.34 22.0K
12:35 21.34 21.34 21.33 21.33 3.7K
12:36 21.34 21.34 21.33 21.34 3.5K
12:37 21.34 21.35 21.34 21.34 20.7K
12:38 21.33 21.33 21.32 21.32 8.9K
12:39 21.32 21.32 21.31 21.32 6.2K
12:40 21.31 21.31 21.31 21.31 3.5K
12:41 21.31 21.32 21.31 21.31 9.0K
12:42 21.31 21.31 21.31 21.31 4.9K
12:43 21.31 21.31 21.30 21.31 11.9K
12:44 21.30 21.31 21.30 21.31 2.1K
12:45 21.31 21.32 21.31 21.32 6.0K
12:46 21.31 21.32 21.31 21.32 10.1K
12:47 21.32 21.32 21.32 21.32 3.9K
12:48 21.31 21.31 21.30 21.30 3.2K
12:49 21.30 21.30 21.30 21.30 1.7K
12:50 21.30 21.30 21.30 21.30 1.2K
12:51 21.31 21.31 21.30 21.31 5.2K
12:52 21.31 21.31 21.31 21.31 1.8K
12:53 21.31 21.31 21.30 21.31 1.1K
12:54 21.31 21.31 21.31 21.31 5.2K
12:55 21.32 21.32 21.31 21.31 6.7K
12:56 21.30 21.30 21.30 21.30 2.7K
12:58 21.30 21.30 21.30 21.30 2.4K
12:59 21.30 21.30 21.30 21.30 12.7K
13:00 21.30 21.30 21.30 21.30 0.4K
13:01 21.30 21.30 21.30 21.30 3.3K
13:02 21.29 21.29 21.28 21.28 7.0K
13:03 21.29 21.29 21.28 21.28 9.0K
13:04 21.28 21.30 21.28 21.29 5.9K
13:05 21.30 21.30 21.29 21.30 0.5K
13:06 21.29 21.29 21.29 21.29 1.5K
13:07 21.30 21.30 21.30 21.30 1.1K
13:08 21.30 21.32 21.29 21.31 9.4K
13:09 21.31 21.31 21.31 21.31 5.1K
13:10 21.30 21.30 21.30 21.30 0.6K
13:11 21.31 21.31 21.31 21.31 2.8K
13:12 21.30 21.30 21.30 21.30 0.4K
13:13 21.31 21.31 21.30 21.30 2.7K
13:14 21.31 21.31 21.30 21.31 5.6K
13:15 21.31 21.31 21.31 21.31 2.7K
13:16 21.30 21.30 21.30 21.30 2.7K
13:18 21.30 21.31 21.30 21.31 4.4K
13:19 21.31 21.31 21.31 21.31 2.6K
13:20 21.31 21.31 21.30 21.30 2.5K
13:21 21.31 21.31 21.29 21.29 14.9K
13:22 21.29 21.30 21.29 21.30 9.6K
13:23 21.30 21.30 21.30 21.30 1.3K
13:24 21.30 21.30 21.29 21.29 3.1K
13:25 21.29 21.30 21.29 21.30 6.1K
13:26 21.30 21.30 21.29 21.30 2.0K
13:27 21.31 21.31 21.31 21.31 5.7K
13:28 21.31 21.31 21.31 21.31 17.3K
13:29 21.30 21.30 21.30 21.30 2.2K
13:30 21.31 21.32 21.31 21.32 9.3K
13:31 21.32 21.32 21.32 21.32 2.4K
13:32 21.32 21.32 21.31 21.31 7.7K
13:33 21.31 21.31 21.31 21.31 0.5K
13:34 21.32 21.32 21.32 21.32 1.8K
13:35 21.31 21.32 21.31 21.31 0.8K
13:36 21.32 21.32 21.31 21.32 6.5K
13:37 21.31 21.31 21.31 21.31 1.3K
13:38 21.31 21.32 21.31 21.32 28.4K
13:39 21.33 21.33 21.33 21.33 4.5K
13:40 21.33 21.34 21.33 21.33 6.3K
13:41 21.34 21.35 21.33 21.35 16.4K
13:42 21.35 21.35 21.34 21.34 5.8K
13:43 21.34 21.34 21.34 21.34 1.4K
13:44 21.35 21.35 21.34 21.34 2.3K
13:45 21.34 21.34 21.34 21.34 1.5K
13:46 21.33 21.33 21.33 21.33 5.2K
13:47 21.33 21.34 21.33 21.34 16.4K
13:48 21.35 21.35 21.34 21.34 7.9K
13:49 21.35 21.35 21.35 21.35 4.1K
13:50 21.35 21.35 21.35 21.35 2.3K
13:51 21.34 21.35 21.34 21.35 2.1K
13:52 21.33 21.33 21.33 21.33 5.7K
13:53 21.33 21.34 21.33 21.33 1.5K
13:54 21.33 21.33 21.33 21.33 2.3K
13:55 21.33 21.33 21.33 21.33 12.9K
13:56 21.33 21.34 21.33 21.34 4.9K
13:57 21.33 21.33 21.32 21.32 11.2K
13:58 21.33 21.33 21.33 21.33 13.0K
13:59 21.34 21.34 21.34 21.34 0.9K
14:00 21.33 21.34 21.33 21.34 11.9K
14:01 21.34 21.35 21.34 21.35 14.7K
14:02 21.35 21.35 21.34 21.34 1.2K
14:03 21.34 21.35 21.34 21.35 2.2K
14:04 21.34 21.34 21.34 21.34 2.3K
14:05 21.35 21.35 21.34 21.35 1.6K
14:06 21.35 21.35 21.35 21.35 13.0K
14:07 21.35 21.35 21.35 21.35 1.8K
14:08 21.35 21.35 21.35 21.35 5.7K
14:09 21.35 21.35 21.35 21.35 4.0K
14:10 21.35 21.35 21.34 21.34 2.7K
14:11 21.35 21.35 21.34 21.34 2.8K
14:12 21.35 21.36 21.35 21.36 40.1K
14:13 21.37 21.37 21.37 21.37 4.6K
14:14 21.37 21.37 21.37 21.37 2.2K
14:15 21.37 21.37 21.37 21.37 2.8K
14:16 21.37 21.37 21.36 21.37 1.8K
14:17 21.36 21.37 21.36 21.36 2.1K
14:18 21.36 21.37 21.36 21.36 4.8K
14:19 21.36 21.37 21.36 21.36 2.5K
14:20 21.37 21.38 21.37 21.38 9.5K
14:21 21.38 21.39 21.38 21.39 39.5K
14:22 21.38 21.40 21.38 21.40 51.4K
14:23 21.39 21.41 21.39 21.41 4.4K
14:24 21.42 21.43 21.42 21.43 7.8K
14:27 21.42 21.43 21.42 21.42 41.5K
14:28 21.42 21.42 21.42 21.42 2.4K
14:29 21.42 21.42 21.41 21.41 5.4K
14:30 21.42 21.43 21.42 21.43 9.7K
14:31 21.43 21.44 21.43 21.44 4.1K
14:32 21.44 21.44 21.43 21.43 4.2K
14:33 21.44 21.47 21.44 21.47 15.6K
14:34 21.47 21.47 21.45 21.45 9.3K
14:35 21.44 21.45 21.44 21.45 3.2K
14:36 21.45 21.46 21.45 21.46 7.2K
14:37 21.46 21.46 21.46 21.46 2.9K
14:38 21.46 21.46 21.46 21.46 3.4K
14:39 21.46 21.46 21.46 21.46 1.5K
14:40 21.46 21.48 21.46 21.48 6.6K
14:41 21.47 21.47 21.46 21.46 9.2K
14:42 21.46 21.46 21.46 21.46 11.4K
14:43 21.46 21.46 21.46 21.46 2.9K
14:44 21.46 21.47 21.45 21.45 7.9K
14:45 21.44 21.45 21.44 21.45 2.6K
14:46 21.44 21.46 21.44 21.45 7.1K
14:47 21.45 21.46 21.45 21.46 1.8K
14:48 21.45 21.46 21.45 21.46 3.8K
14:49 21.46 21.46 21.46 21.46 1.8K
14:50 21.46 21.46 21.46 21.46 0.9K
14:51 21.46 21.46 21.46 21.46 5.7K
14:52 21.46 21.46 21.46 21.46 1.7K
14:53 21.47 21.47 21.46 21.47 10.8K
14:54 21.47 21.47 21.47 21.47 8.7K
14:55 21.48 21.48 21.47 21.48 4.3K
14:56 21.48 21.48 21.48 21.48 2.0K
14:57 21.48 21.48 21.48 21.48 0.8K
14:58 21.48 21.49 21.47 21.47 11.5K
14:59 21.47 21.48 21.47 21.48 18.3K
15:00 21.47 21.47 21.46 21.47 4.6K
15:01 21.47 21.47 21.46 21.47 5.1K
15:02 21.46 21.46 21.46 21.46 0.4K
15:03 21.46 21.46 21.45 21.45 10.8K
15:04 21.46 21.46 21.46 21.46 10.9K
15:05 21.47 21.47 21.47 21.47 2.7K
15:06 21.47 21.48 21.47 21.48 18.8K
15:07 21.48 21.48 21.47 21.47 0.7K
15:08 21.47 21.48 21.47 21.48 3.4K
15:09 21.47 21.47 21.47 21.47 0.5K
15:10 21.48 21.48 21.47 21.48 8.0K
15:11 21.47 21.47 21.47 21.47 1.3K
15:12 21.48 21.48 21.47 21.47 1.8K
15:13 21.47 21.47 21.46 21.47 11.5K
15:14 21.47 21.47 21.46 21.47 0.9K
15:15 21.46 21.46 21.46 21.46 4.4K
15:16 21.46 21.47 21.46 21.46 5.3K
15:17 21.46 21.47 21.46 21.46 4.2K
15:18 21.46 21.47 21.46 21.46 2.2K
15:19 21.47 21.47 21.47 21.47 2.1K
15:20 21.47 21.48 21.47 21.48 20.5K
15:21 21.48 21.49 21.48 21.48 18.2K
15:22 21.48 21.48 21.48 21.48 4.5K
15:23 21.48 21.48 21.48 21.48 2.0K
15:24 21.48 21.48 21.48 21.48 3.9K
15:25 21.48 21.48 21.48 21.48 3.0K
15:26 21.48 21.48 21.48 21.48 10.9K
15:27 21.48 21.52 21.48 21.49 58.2K
15:28 21.49 21.51 21.49 21.51 10.1K
15:29 21.50 21.52 21.50 21.52 4.9K
15:30 21.52 21.52 21.48 21.48 58.1K
15:31 21.50 21.50 21.47 21.47 79.2K
15:32 21.46 21.49 21.46 21.49 39.4K
15:33 21.48 21.50 21.48 21.50 8.7K
15:34 21.51 21.52 21.51 21.52 10.8K
15:35 21.48 21.49 21.48 21.49 34.2K
15:36 21.49 21.50 21.49 21.50 64.1K
15:37 21.51 21.51 21.49 21.50 70.4K
15:38 21.49 21.49 21.48 21.48 10.1K
15:39 21.48 21.48 21.48 21.48 15.4K
15:40 21.49 21.49 21.48 21.49 32.7K
15:41 21.49 21.50 21.49 21.50 13.1K
15:42 21.51 21.51 21.49 21.49 16.0K
15:43 21.51 21.52 21.51 21.52 28.7K
15:44 21.51 21.52 21.51 21.51 15.7K
15:45 21.53 21.53 21.51 21.52 8.4K
15:46 21.52 21.52 21.51 21.51 8.0K
15:47 21.51 21.52 21.51 21.51 5.6K
15:48 21.52 21.53 21.51 21.53 28.5K
15:49 21.53 21.53 21.51 21.51 23.7K
15:50 21.51 21.51 21.49 21.51 69.4K
15:51 21.50 21.52 21.50 21.52 30.3K
15:52 21.52 21.52 21.49 21.50 40.4K
15:53 21.50 21.52 21.50 21.52 37.1K
15:54 21.52 21.53 21.52 21.53 35.7K
15:55 21.53 21.55 21.53 21.53 66.4K
15:56 21.53 21.55 21.53 21.55 84.5K
15:57 21.55 21.56 21.54 21.55 85.9K
15:58 21.56 21.56 21.51 21.52 199.0K
15:59 21.51 21.53 21.51 21.52 5,010.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし