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 21.16 21.16 21.16 21.16 10.4K
09:31 21.12 21.12 21.12 21.12 0.5K
09:32 21.11 21.11 21.11 21.11 0.8K
09:33 21.10 21.10 21.10 21.10 3.7K
09:34 21.11 21.15 21.09 21.15 8.3K
09:35 21.14 21.16 21.12 21.16 4.3K
09:36 21.14 21.16 21.14 21.15 6.1K
09:37 21.15 21.15 21.14 21.15 8.3K
09:38 21.14 21.14 21.14 21.14 1.8K
09:39 21.14 21.14 21.13 21.13 2.7K
09:40 21.13 21.14 21.13 21.14 2.6K
09:41 21.13 21.13 21.13 21.13 0.6K
09:42 21.13 21.13 21.13 21.13 1.3K
09:43 21.13 21.13 21.13 21.13 0.6K
09:44 21.13 21.13 21.13 21.13 1.2K
09:45 21.15 21.15 21.14 21.15 2.5K
09:46 21.14 21.14 21.11 21.11 9.3K
09:47 21.10 21.10 21.10 21.10 0.7K
09:48 21.11 21.12 21.11 21.11 11.9K
09:49 21.11 21.11 21.10 21.10 3.5K
09:50 21.10 21.10 21.10 21.10 2.1K
09:51 21.11 21.11 21.08 21.08 24.5K
09:52 21.08 21.08 21.05 21.05 11.1K
09:53 21.05 21.05 21.05 21.05 21.8K
09:54 21.05 21.06 21.05 21.06 5.5K
09:55 21.08 21.08 21.08 21.08 5.7K
09:56 21.07 21.07 21.07 21.07 2.2K
09:57 21.07 21.08 21.07 21.08 1.4K
09:58 21.07 21.12 21.07 21.12 34.7K
09:59 21.12 21.12 21.09 21.10 30.0K
10:00 21.09 21.09 21.06 21.07 21.9K
10:01 21.09 21.09 21.07 21.07 11.2K
10:02 21.06 21.06 21.05 21.05 3.1K
10:03 21.04 21.05 21.04 21.05 3.1K
10:04 21.05 21.05 21.05 21.05 1.3K
10:05 21.07 21.07 21.06 21.06 10.8K
10:06 21.06 21.07 21.06 21.07 4.2K
10:07 21.07 21.07 21.07 21.07 4.8K
10:08 21.07 21.12 21.07 21.11 17.2K
10:09 21.10 21.10 21.10 21.10 2.8K
10:10 21.09 21.09 21.09 21.09 1.5K
10:11 21.09 21.12 21.09 21.12 6.3K
10:12 21.12 21.14 21.12 21.14 4.0K
10:13 21.15 21.15 21.15 21.15 1.3K
10:14 21.15 21.15 21.14 21.14 4.6K
10:15 21.13 21.13 21.12 21.12 3.3K
10:16 21.11 21.12 21.11 21.12 1.6K
10:17 21.12 21.13 21.11 21.11 11.2K
10:18 21.11 21.11 21.11 21.11 8.6K
10:19 21.13 21.13 21.13 21.13 1.0K
10:20 21.13 21.14 21.13 21.13 3.3K
10:21 21.12 21.12 21.12 21.12 7.5K
10:22 21.12 21.12 21.11 21.11 4.6K
10:23 21.11 21.11 21.09 21.09 5.0K
10:24 21.10 21.11 21.10 21.11 5.7K
10:25 21.12 21.14 21.12 21.14 2.8K
10:26 21.14 21.14 21.12 21.13 19.5K
10:27 21.13 21.16 21.13 21.15 15.9K
10:28 21.14 21.18 21.14 21.18 13.3K
10:29 21.18 21.18 21.17 21.17 9.1K
10:30 21.16 21.17 21.16 21.17 8.5K
10:31 21.17 21.17 21.15 21.16 12.6K
10:32 21.17 21.17 21.17 21.17 5.7K
10:33 21.17 21.17 21.15 21.17 13.4K
10:34 21.16 21.18 21.16 21.18 24.5K
10:35 21.18 21.21 21.18 21.21 20.3K
10:36 21.21 21.22 21.21 21.22 19.9K
10:37 21.22 21.22 21.21 21.21 25.1K
10:38 21.21 21.21 21.21 21.21 23.3K
10:39 21.22 21.23 21.22 21.23 5.0K
10:40 21.23 21.23 21.21 21.21 18.0K
10:41 21.21 21.21 21.20 21.21 17.0K
10:42 21.22 21.26 21.22 21.25 25.0K
10:43 21.24 21.27 21.24 21.27 12.9K
10:44 21.27 21.28 21.27 21.28 14.6K
10:45 21.27 21.27 21.27 21.27 1.0K
10:46 21.29 21.29 21.28 21.28 14.8K
10:47 21.29 21.29 21.28 21.28 7.2K
10:48 21.29 21.31 21.29 21.31 10.3K
10:49 21.31 21.31 21.31 21.31 1.1K
10:50 21.30 21.30 21.28 21.28 11.4K
10:51 21.28 21.28 21.27 21.28 6.6K
10:52 21.28 21.28 21.27 21.27 3.1K
10:53 21.26 21.28 21.26 21.27 14.6K
10:54 21.28 21.28 21.28 21.28 1.2K
10:55 21.28 21.28 21.27 21.27 9.1K
10:56 21.27 21.28 21.27 21.28 7.8K
10:57 21.28 21.28 21.27 21.27 1.0K
10:58 21.28 21.29 21.28 21.29 11.9K
10:59 21.29 21.29 21.29 21.29 3.1K
11:00 21.29 21.29 21.29 21.29 13.6K
11:01 21.29 21.29 21.28 21.29 26.0K
11:02 21.30 21.30 21.30 21.30 10.7K
11:03 21.30 21.32 21.30 21.32 14.8K
11:04 21.32 21.32 21.32 21.32 6.8K
11:05 21.32 21.32 21.32 21.32 0.6K
11:06 21.31 21.31 21.28 21.28 32.9K
11:07 21.29 21.29 21.28 21.29 2.4K
11:08 21.28 21.32 21.28 21.32 17.7K
11:09 21.32 21.32 21.31 21.31 11.6K
11:10 21.32 21.32 21.31 21.31 21.9K
11:11 21.31 21.31 21.28 21.28 17.0K
11:12 21.29 21.29 21.28 21.28 9.3K
11:13 21.28 21.28 21.27 21.27 9.0K
11:14 21.27 21.27 21.26 21.26 1.6K
11:15 21.27 21.28 21.27 21.27 13.6K
11:16 21.26 21.26 21.26 21.26 12.1K
11:17 21.27 21.28 21.27 21.27 9.7K
11:18 21.27 21.27 21.26 21.26 19.4K
11:19 21.26 21.27 21.26 21.27 3.2K
11:20 21.27 21.27 21.23 21.23 15.3K
11:21 21.24 21.25 21.24 21.24 22.3K
11:22 21.24 21.26 21.24 21.23 20.0K
11:23 21.24 21.24 21.22 21.22 10.2K
11:24 21.21 21.23 21.21 21.23 8.2K
11:25 21.23 21.24 21.23 21.24 18.4K
11:26 21.24 21.24 21.23 21.24 22.5K
11:27 21.24 21.25 21.24 21.24 7.7K
11:28 21.24 21.24 21.21 21.22 37.2K
11:29 21.22 21.22 21.21 21.21 22.4K
11:30 21.22 21.23 21.22 21.23 14.2K
11:31 21.22 21.22 21.22 21.22 0.9K
11:32 21.22 21.22 21.22 21.22 1.4K
11:33 21.22 21.23 21.22 21.23 2.9K
11:34 21.22 21.23 21.22 21.23 1.5K
11:35 21.22 21.23 21.22 21.23 1.3K
11:36 21.22 21.23 21.22 21.23 1.7K
11:37 21.23 21.23 21.23 21.22 22.3K
11:38 21.21 21.22 21.21 21.22 25.7K
11:39 21.22 21.22 21.21 21.21 1.4K
11:40 21.21 21.21 21.21 21.21 2.8K
11:41 21.21 21.21 21.21 21.21 8.3K
11:42 21.21 21.22 21.21 21.22 10.3K
11:43 21.21 21.21 21.20 21.20 9.1K
11:44 21.21 21.21 21.21 21.21 6.8K
11:45 21.21 21.22 21.21 21.21 14.4K
11:46 21.22 21.22 21.21 21.22 6.3K
11:47 21.22 21.22 21.20 21.20 26.1K
11:48 21.19 21.21 21.18 21.21 28.7K
11:49 21.21 21.21 21.21 21.21 2.2K
11:50 21.21 21.22 21.21 21.22 12.0K
11:51 21.22 21.22 21.22 21.22 14.3K
11:52 21.21 21.22 21.21 21.22 1.0K
11:53 21.21 21.21 21.21 21.21 16.6K
11:54 21.22 21.22 21.20 21.21 18.4K
11:55 21.20 21.20 21.20 21.20 7.7K
11:56 21.19 21.20 21.19 21.19 19.2K
11:57 21.19 21.20 21.19 21.19 8.1K
11:58 21.19 21.19 21.17 21.17 18.3K
11:59 21.16 21.16 21.16 21.16 29.1K
12:00 21.16 21.16 21.15 21.16 6.6K
12:01 21.16 21.16 21.16 21.16 1.3K
12:02 21.15 21.15 21.15 21.15 1.2K
12:03 21.15 21.15 21.15 21.15 10.6K
12:04 21.15 21.15 21.14 21.14 12.6K
12:05 21.15 21.15 21.14 21.14 17.0K
12:06 21.15 21.15 21.14 21.15 1.9K
12:07 21.15 21.15 21.14 21.15 7.0K
12:08 21.15 21.15 21.14 21.15 22.9K
12:09 21.15 21.15 21.14 21.14 4.1K
12:10 21.15 21.15 21.15 21.15 5.2K
12:11 21.14 21.15 21.14 21.14 2.8K
12:12 21.13 21.14 21.13 21.14 11.8K
12:13 21.13 21.13 21.13 21.13 2.5K
12:14 21.14 21.14 21.14 21.14 4.2K
12:15 21.14 21.15 21.14 21.15 7.2K
12:16 21.15 21.15 21.13 21.14 15.0K
12:17 21.13 21.14 21.13 21.14 1.4K
12:18 21.14 21.14 21.13 21.13 10.4K
12:19 21.14 21.14 21.13 21.13 11.4K
12:20 21.12 21.12 21.12 21.12 0.9K
12:21 21.12 21.13 21.12 21.13 11.5K
12:22 21.14 21.14 21.14 21.14 1.9K
12:23 21.14 21.15 21.14 21.15 8.4K
12:24 21.15 21.16 21.15 21.16 3.0K
12:25 21.16 21.16 21.15 21.15 1.4K
12:26 21.15 21.16 21.15 21.16 1.4K
12:27 21.15 21.16 21.14 21.16 7.8K
12:28 21.17 21.18 21.17 21.18 8.6K
12:29 21.18 21.18 21.18 21.18 6.9K
12:30 21.17 21.17 21.17 21.17 4.2K
12:31 21.17 21.17 21.17 21.17 1.2K
12:32 21.16 21.16 21.16 21.16 14.4K
12:33 21.16 21.16 21.16 21.16 0.8K
12:34 21.15 21.16 21.15 21.15 1.6K
12:35 21.16 21.16 21.16 21.16 1.2K
12:36 21.17 21.18 21.17 21.18 10.7K
12:37 21.18 21.19 21.18 21.19 2.5K
12:38 21.17 21.17 21.17 21.17 6.4K
12:39 21.17 21.18 21.17 21.18 3.1K
12:40 21.18 21.19 21.18 21.19 4.0K
12:41 21.18 21.20 21.18 21.20 2.7K
12:42 21.20 21.20 21.19 21.19 0.8K
12:43 21.20 21.20 21.19 21.19 1.1K
12:44 21.19 21.19 21.19 21.19 9.6K
12:45 21.20 21.20 21.20 21.20 11.4K
12:46 21.21 21.21 21.20 21.20 10.4K
12:47 21.19 21.20 21.19 21.20 2.6K
12:48 21.21 21.23 21.21 21.23 23.7K
12:49 21.24 21.24 21.24 21.24 6.5K
12:50 21.23 21.25 21.23 21.25 13.1K
12:51 21.25 21.27 21.25 21.27 10.0K
12:52 21.27 21.27 21.25 21.25 5.6K
12:53 21.26 21.26 21.25 21.26 1.7K
12:54 21.26 21.26 21.25 21.25 0.9K
12:55 21.25 21.26 21.25 21.25 1.8K
12:56 21.25 21.26 21.25 21.25 2.0K
12:57 21.25 21.25 21.25 21.25 1.2K
12:58 21.25 21.25 21.25 21.25 1.2K
12:59 21.25 21.27 21.25 21.27 10.0K
13:00 21.26 21.27 21.26 21.27 1.8K
13:01 21.26 21.27 21.26 21.26 1.8K
13:02 21.27 21.27 21.27 21.27 1.5K
13:03 21.27 21.28 21.27 21.28 5.1K
13:04 21.27 21.28 21.27 21.28 0.5K
13:05 21.27 21.28 21.26 21.26 16.4K
13:06 21.26 21.26 21.25 21.25 6.3K
13:07 21.26 21.27 21.26 21.27 12.3K
13:08 21.26 21.27 21.26 21.27 1.0K
13:09 21.27 21.28 21.27 21.28 3.5K
13:10 21.28 21.28 21.28 21.28 6.3K
13:11 21.28 21.29 21.28 21.29 7.2K
13:12 21.28 21.29 21.28 21.29 1.5K
13:13 21.29 21.29 21.28 21.28 1.5K
13:14 21.28 21.28 21.28 21.28 0.9K
13:15 21.28 21.28 21.28 21.28 8.2K
13:16 21.27 21.27 21.27 21.27 1.8K
13:17 21.27 21.27 21.25 21.25 3.4K
13:18 21.25 21.26 21.25 21.26 3.9K
13:19 21.27 21.27 21.26 21.26 3.0K
13:20 21.26 21.26 21.26 21.26 1.3K
13:21 21.26 21.26 21.25 21.25 3.9K
13:22 21.24 21.25 21.24 21.24 0.7K
13:23 21.27 21.27 21.25 21.26 9.4K
13:24 21.26 21.26 21.26 21.26 0.5K
13:25 21.25 21.25 21.25 21.25 0.4K
13:26 21.26 21.26 21.25 21.26 1.5K
13:27 21.26 21.26 21.25 21.25 1.8K
13:28 21.25 21.26 21.25 21.25 1.5K
13:29 21.25 21.26 21.25 21.26 8.6K
13:30 21.25 21.25 21.24 21.24 3.6K
13:31 21.24 21.24 21.24 21.24 1.8K
13:32 21.24 21.24 21.24 21.24 1.1K
13:33 21.24 21.24 21.24 21.24 7.0K
13:34 21.24 21.24 21.24 21.24 0.3K
13:35 21.24 21.24 21.24 21.24 0.9K
13:36 21.24 21.24 21.24 21.24 3.4K
13:37 21.24 21.24 21.24 21.24 4.6K
13:38 21.24 21.24 21.23 21.23 6.0K
13:39 21.23 21.23 21.21 21.21 4.4K
13:40 21.21 21.22 21.21 21.21 3.4K
13:41 21.22 21.22 21.22 21.22 4.6K
13:42 21.23 21.23 21.23 21.23 1.2K
13:43 21.23 21.23 21.22 21.22 1.1K
13:44 21.22 21.22 21.21 21.22 3.8K
13:45 21.21 21.22 21.21 21.22 3.3K
13:46 21.22 21.22 21.22 21.22 4.1K
13:47 21.22 21.22 21.22 21.22 0.8K
13:48 21.22 21.22 21.21 21.21 7.3K
13:49 21.21 21.21 21.21 21.21 4.5K
13:50 21.21 21.22 21.21 21.21 5.1K
13:51 21.21 21.21 21.18 21.19 40.4K
13:52 21.19 21.20 21.19 21.20 3.3K
13:53 21.20 21.20 21.20 21.20 24.6K
13:54 21.20 21.20 21.18 21.18 20.9K
13:55 21.18 21.19 21.18 21.18 7.4K
13:56 21.17 21.18 21.17 21.18 4.1K
13:57 21.17 21.17 21.15 21.15 29.3K
13:58 21.15 21.15 21.14 21.14 9.1K
13:59 21.12 21.12 21.11 21.12 27.7K
14:00 21.13 21.14 21.12 21.12 36.1K
14:01 21.12 21.12 21.07 21.07 14.0K
14:02 21.07 21.07 21.05 21.05 20.7K
14:03 21.05 21.06 21.05 21.06 11.0K
14:04 21.05 21.05 21.05 21.05 5.1K
14:05 21.05 21.06 21.03 21.03 14.2K
14:06 21.04 21.05 21.03 21.03 7.2K
14:07 21.03 21.04 21.03 21.04 3.3K
14:08 21.05 21.05 21.04 21.04 3.2K
14:09 21.04 21.05 21.03 21.05 8.0K
14:10 21.04 21.05 21.04 21.05 6.3K
14:11 21.05 21.07 21.05 21.07 4.6K
14:12 21.06 21.07 21.06 21.06 1.3K
14:13 21.06 21.06 21.06 21.06 5.2K
14:14 21.06 21.08 21.06 21.07 9.5K
14:15 21.07 21.08 21.07 21.07 4.8K
14:16 21.07 21.07 21.07 21.07 0.6K
14:17 21.08 21.09 21.08 21.08 11.2K
14:18 21.08 21.08 21.08 21.08 2.6K
14:19 21.08 21.10 21.08 21.09 14.1K
14:20 21.09 21.10 21.09 21.10 1.5K
14:21 21.09 21.09 21.09 21.09 1.1K
14:22 21.09 21.09 21.09 21.09 13.7K
14:23 21.08 21.08 21.07 21.07 4.5K
14:24 21.06 21.06 21.06 21.06 4.6K
14:25 21.06 21.06 21.06 21.06 1.7K
14:26 21.06 21.06 21.05 21.05 2.0K
14:27 21.05 21.05 21.05 21.05 0.9K
14:28 21.05 21.05 21.02 21.02 11.0K
14:29 21.04 21.05 21.03 21.05 12.9K
14:30 21.05 21.05 21.05 21.05 6.6K
14:31 21.05 21.05 21.05 21.05 1.9K
14:32 21.04 21.06 21.04 21.06 4.4K
14:33 21.06 21.06 21.05 21.06 2.8K
14:34 21.05 21.06 21.05 21.06 2.0K
14:35 21.07 21.07 21.03 21.04 27.3K
14:36 21.05 21.05 21.04 21.05 6.6K
14:37 21.04 21.06 21.04 21.06 6.1K
14:38 21.06 21.06 21.06 21.06 4.2K
14:39 21.06 21.07 21.06 21.07 2.2K
14:40 21.06 21.06 21.06 21.06 8.5K
14:41 21.06 21.08 21.06 21.08 8.7K
14:42 21.09 21.09 21.08 21.08 4.8K
14:43 21.08 21.08 21.08 21.08 2.8K
14:44 21.08 21.08 21.07 21.07 9.5K
14:45 21.07 21.08 21.06 21.07 12.4K
14:46 21.06 21.08 21.06 21.07 4.1K
14:47 21.07 21.08 21.07 21.07 1.7K
14:48 21.07 21.08 21.07 21.07 2.7K
14:49 21.07 21.08 21.06 21.07 8.7K
14:50 21.06 21.06 21.06 21.06 0.4K
14:51 21.07 21.07 21.06 21.07 7.3K
14:52 21.07 21.07 21.06 21.06 18.2K
14:53 21.07 21.07 21.05 21.05 9.9K
14:54 21.04 21.05 21.04 21.05 10.9K
14:55 21.06 21.06 21.04 21.05 5.9K
14:56 21.04 21.04 21.03 21.03 5.2K
14:57 21.02 21.03 21.02 21.02 7.7K
14:58 21.02 21.02 21.01 21.02 9.3K
14:59 21.02 21.02 21.01 21.02 5.1K
15:00 21.02 21.02 21.01 21.02 41.3K
15:01 21.02 21.03 21.01 21.03 34.3K
15:02 21.03 21.05 21.03 21.05 13.9K
15:03 21.06 21.06 21.04 21.05 5.9K
15:04 21.04 21.05 21.04 21.04 5.2K
15:05 21.05 21.05 21.05 21.05 6.8K
15:06 21.05 21.05 21.04 21.04 2.5K
15:07 21.04 21.04 21.03 21.03 12.0K
15:08 21.04 21.04 21.03 21.04 2.0K
15:09 21.04 21.04 21.03 21.04 3.7K
15:10 21.03 21.04 21.03 21.03 3.3K
15:11 21.03 21.05 21.03 21.04 12.9K
15:12 21.05 21.05 21.04 21.04 11.3K
15:13 21.04 21.04 21.02 21.03 10.9K
15:14 21.03 21.04 21.03 21.03 6.5K
15:15 21.03 21.03 21.02 21.02 12.7K
15:16 21.03 21.03 21.02 21.03 11.6K
15:17 21.02 21.03 21.02 21.03 8.4K
15:18 21.02 21.03 21.02 21.02 2.8K
15:19 21.02 21.04 21.02 21.04 13.6K
15:20 21.02 21.03 21.02 21.02 6.0K
15:21 21.03 21.03 21.02 21.03 11.2K
15:22 21.03 21.04 21.03 21.03 3.3K
15:23 21.03 21.04 21.03 21.04 8.8K
15:24 21.03 21.04 21.03 21.03 11.0K
15:25 21.04 21.04 21.01 21.02 20.0K
15:26 21.02 21.03 21.02 21.02 6.7K
15:27 21.01 21.02 21.01 21.02 3.6K
15:28 21.01 21.02 21.00 21.01 31.6K
15:29 21.01 21.01 21.00 21.00 5.3K
15:30 21.00 21.01 21.00 21.01 7.1K
15:31 21.01 21.04 21.01 21.04 36.7K
15:32 21.05 21.05 21.03 21.04 14.9K
15:33 21.03 21.03 21.03 21.03 3.2K
15:34 21.03 21.03 21.02 21.02 17.4K
15:35 21.02 21.03 21.02 21.02 28.8K
15:36 21.03 21.04 21.02 21.03 11.2K
15:37 21.04 21.04 21.04 21.04 4.8K
15:38 21.04 21.04 21.03 21.04 18.2K
15:39 21.04 21.05 21.04 21.05 39.8K
15:40 21.05 21.06 21.05 21.05 20.1K
15:41 21.06 21.06 21.05 21.06 15.1K
15:42 21.06 21.06 21.04 21.05 31.4K
15:43 21.04 21.05 21.04 21.05 11.7K
15:44 21.04 21.04 21.03 21.03 21.2K
15:45 21.03 21.03 21.02 21.03 24.6K
15:46 21.03 21.03 21.03 21.03 4.1K
15:47 21.02 21.03 21.02 21.03 14.0K
15:48 21.03 21.03 21.02 21.03 47.0K
15:49 21.03 21.03 21.02 21.02 27.0K
15:50 21.01 21.02 21.00 21.02 35.5K
15:51 21.02 21.02 21.01 21.01 9.7K
15:52 21.02 21.02 21.01 21.02 42.4K
15:53 21.01 21.03 21.01 21.03 31.6K
15:54 21.03 21.03 21.02 21.02 57.5K
15:55 21.02 21.05 21.02 21.05 66.1K
15:56 21.04 21.05 21.04 21.05 29.3K
15:57 21.05 21.05 21.04 21.05 114.1K
15:58 21.05 21.07 21.05 21.07 86.6K
15:59 21.07 21.09 21.07 21.09 1,280.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし