Albertsons Companies (ACI)

ACI
🏛️ アメリカ →
17.38
最終更新: 2025-10-03
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 20.99 20.99 20.85 20.91 60.4K
09:31 20.92 20.92 20.92 20.92 0.4K
09:32 20.98 21.04 20.98 21.04 5.0K
09:33 21.05 21.11 21.05 21.08 9.7K
09:34 21.08 21.08 21.05 21.06 13.7K
09:35 21.07 21.14 21.07 21.14 56.7K
09:36 21.03 21.05 21.00 21.02 99.7K
09:37 21.01 21.04 20.98 20.98 10.8K
09:38 20.99 20.99 20.92 20.92 12.7K
09:39 20.91 20.94 20.91 20.91 14.8K
09:40 20.90 20.91 20.89 20.91 19.6K
09:41 20.91 20.98 20.91 20.98 12.1K
09:42 20.98 20.98 20.98 20.98 5.2K
09:43 20.97 20.98 20.96 20.96 11.2K
09:44 20.95 20.97 20.95 20.96 6.7K
09:45 20.94 20.94 20.82 20.82 58.3K
09:46 20.82 20.83 20.81 20.83 22.5K
09:47 20.82 20.84 20.81 20.83 12.6K
09:48 20.86 20.90 20.86 20.90 10.2K
09:49 20.90 20.92 20.89 20.92 9.5K
09:50 20.88 20.95 20.88 20.95 742.7K
09:51 20.95 20.96 20.89 20.90 19.0K
09:52 20.90 20.94 20.89 20.93 202.1K
09:53 20.94 20.96 20.92 20.92 31.1K
09:54 20.89 20.94 20.89 20.94 23.1K
09:55 20.92 20.92 20.87 20.88 12.1K
09:56 20.88 20.89 20.88 20.88 6.0K
09:57 20.89 20.89 20.87 20.87 14.5K
09:58 20.86 20.87 20.85 20.87 11.3K
09:59 20.85 20.85 20.83 20.85 14.7K
10:00 20.85 20.85 20.82 20.83 29.2K
10:01 20.79 20.80 20.78 20.80 43.4K
10:02 20.81 20.82 20.80 20.82 26.3K
10:03 20.82 20.83 20.82 20.82 15.6K
10:04 20.84 20.86 20.84 20.86 13.7K
10:05 20.88 20.88 20.85 20.85 16.7K
10:06 20.85 20.85 20.78 20.78 15.4K
10:07 20.79 20.79 20.77 20.78 40.8K
10:08 20.78 20.78 20.77 20.78 22.4K
10:09 20.78 20.79 20.76 20.77 19.9K
10:10 20.77 20.79 20.75 20.76 18.4K
10:11 20.77 20.77 20.75 20.75 13.5K
10:12 20.75 20.75 20.72 20.73 11.8K
10:13 20.73 20.74 20.72 20.73 27.1K
10:14 20.73 20.73 20.70 20.72 48.2K
10:15 20.72 20.72 20.72 20.72 9.6K
10:16 20.72 20.73 20.72 20.73 20.6K
10:17 20.78 20.78 20.77 20.77 27.1K
10:18 20.77 20.77 20.77 20.77 12.2K
10:19 20.77 20.77 20.73 20.74 18.3K
10:20 20.74 20.75 20.74 20.75 12.0K
10:21 20.75 20.76 20.75 20.75 7.1K
10:22 20.76 20.79 20.76 20.79 21.0K
10:23 20.79 20.79 20.78 20.79 4.6K
10:24 20.79 20.79 20.78 20.79 16.2K
10:25 20.79 20.79 20.79 20.79 6.4K
10:26 20.79 20.83 20.79 20.82 28.1K
10:27 20.80 20.80 20.79 20.79 12.8K
10:28 20.79 20.79 20.79 20.78 18.3K
10:29 20.78 20.79 20.78 20.79 13.4K
10:30 20.79 20.79 20.77 20.77 11.1K
10:31 20.77 20.78 20.76 20.76 12.3K
10:32 20.76 20.76 20.75 20.76 6.7K
10:33 20.76 20.77 20.73 20.77 26.0K
10:34 20.77 20.77 20.77 20.77 1.5K
10:35 20.77 20.79 20.77 20.79 17.4K
10:36 20.79 20.79 20.77 20.77 10.0K
10:37 20.77 20.78 20.76 20.78 18.2K
10:38 20.77 20.77 20.72 20.73 19.0K
10:39 20.74 20.76 20.74 20.76 8.5K
10:40 20.76 20.77 20.76 20.76 10.7K
10:41 20.77 20.79 20.77 20.79 5.8K
10:42 20.78 20.78 20.75 20.75 19.5K
10:43 20.75 20.75 20.74 20.74 5.5K
10:44 20.74 20.74 20.72 20.73 10.0K
10:45 20.74 20.75 20.74 20.75 10.7K
10:46 20.74 20.74 20.74 20.74 5.1K
10:47 20.74 20.75 20.74 20.74 9.1K
10:48 20.74 20.77 20.74 20.76 13.6K
10:49 20.76 20.76 20.73 20.74 12.0K
10:50 20.74 20.75 20.74 20.75 5.2K
10:51 20.75 20.75 20.72 20.74 27.4K
10:52 20.75 20.76 20.75 20.75 21.0K
10:53 20.76 20.76 20.76 20.76 5.8K
10:54 20.76 20.77 20.75 20.77 23.7K
10:55 20.77 20.79 20.77 20.79 13.3K
10:56 20.79 20.79 20.78 20.78 4.1K
10:57 20.78 20.80 20.78 20.80 6.8K
10:58 20.80 20.80 20.79 20.79 8.0K
10:59 20.79 20.80 20.79 20.80 15.7K
11:00 20.82 20.82 20.82 20.82 5.9K
11:01 20.82 20.82 20.80 20.82 25.1K
11:02 20.82 20.82 20.81 20.81 4.7K
11:03 20.81 20.83 20.81 20.83 20.6K
11:04 20.83 20.84 20.82 20.84 7.9K
11:05 20.84 20.86 20.84 20.86 7.1K
11:06 20.86 20.87 20.86 20.87 5.9K
11:07 20.87 20.87 20.86 20.87 3.3K
11:08 20.87 20.87 20.85 20.87 12.3K
11:09 20.87 20.87 20.85 20.85 8.6K
11:10 20.82 20.82 20.81 20.82 18.9K
11:11 20.82 20.82 20.82 20.82 4.1K
11:12 20.82 20.82 20.81 20.82 6.2K
11:13 20.82 20.82 20.82 20.82 2.0K
11:14 20.82 20.82 20.79 20.80 12.9K
11:15 20.78 20.78 20.77 20.78 26.3K
11:16 20.77 20.78 20.75 20.75 44.8K
11:17 20.74 20.74 20.73 20.73 5.8K
11:18 20.73 20.73 20.71 20.72 9.9K
11:19 20.71 20.72 20.71 20.72 4.9K
11:20 20.72 20.72 20.70 20.70 7.8K
11:21 20.71 20.71 20.70 20.70 9.9K
11:22 20.69 20.70 20.69 20.70 2.6K
11:23 20.70 20.71 20.69 20.71 12.5K
11:24 20.71 20.71 20.70 20.70 25.1K
11:25 20.69 20.69 20.68 20.68 7.6K
11:26 20.69 20.70 20.67 20.68 18.3K
11:27 20.69 20.70 20.69 20.70 5.0K
11:28 20.69 20.69 20.64 20.65 69.8K
11:29 20.65 20.65 20.64 20.64 27.1K
11:30 20.63 20.69 20.63 20.69 40.6K
11:31 20.68 20.68 20.68 20.68 5.1K
11:32 20.70 20.70 20.68 20.68 7.0K
11:33 20.69 20.69 20.69 20.69 1.5K
11:34 20.68 20.69 20.68 20.69 1.0K
11:35 20.67 20.68 20.67 20.68 7.9K
11:36 20.68 20.68 20.68 20.68 7.2K
11:37 20.68 20.68 20.65 20.65 22.3K
11:38 20.66 20.66 20.65 20.66 6.3K
11:39 20.66 20.66 20.65 20.65 9.1K
11:40 20.66 20.66 20.65 20.65 11.8K
11:41 20.64 20.65 20.64 20.65 6.0K
11:42 20.65 20.65 20.65 20.65 2.8K
11:43 20.65 20.65 20.65 20.65 8.5K
11:44 20.66 20.66 20.64 20.64 6.9K
11:45 20.65 20.65 20.63 20.63 19.4K
11:46 20.62 20.63 20.62 20.63 3.1K
11:47 20.63 20.65 20.63 20.65 16.9K
11:48 20.64 20.65 20.64 20.65 5.7K
11:49 20.65 20.66 20.65 20.66 12.5K
11:50 20.67 20.67 20.66 20.67 10.2K
11:51 20.67 20.67 20.67 20.67 2.0K
11:52 20.67 20.67 20.67 20.67 5.0K
11:53 20.66 20.66 20.65 20.65 5.5K
11:54 20.66 20.66 20.65 20.65 2.9K
11:55 20.64 20.65 20.64 20.65 26.1K
11:56 20.65 20.65 20.62 20.64 13.7K
11:57 20.64 20.64 20.63 20.64 8.0K
11:58 20.64 20.64 20.63 20.64 1.7K
11:59 20.65 20.65 20.64 20.64 11.6K
12:00 20.63 20.63 20.63 20.63 5.6K
12:01 20.63 20.63 20.62 20.63 3.1K
12:02 20.63 20.63 20.62 20.63 2.8K
12:03 20.63 20.63 20.63 20.63 15.8K
12:04 20.63 20.63 20.63 20.63 2.8K
12:05 20.63 20.64 20.63 20.64 13.5K
12:06 20.64 20.64 20.62 20.62 12.2K
12:07 20.62 20.63 20.62 20.63 10.9K
12:08 20.63 20.64 20.63 20.64 18.2K
12:09 20.65 20.65 20.65 20.64 10.1K
12:10 20.63 20.63 20.62 20.62 12.4K
12:11 20.62 20.62 20.61 20.61 6.2K
12:12 20.61 20.61 20.60 20.60 5.8K
12:13 20.59 20.60 20.59 20.60 4.5K
12:14 20.60 20.60 20.59 20.59 3.9K
12:15 20.60 20.60 20.59 20.59 10.7K
12:16 20.59 20.59 20.58 20.58 10.1K
12:17 20.58 20.59 20.58 20.59 10.4K
12:18 20.59 20.59 20.59 20.59 1.2K
12:19 20.59 20.59 20.59 20.59 6.9K
12:20 20.59 20.60 20.59 20.59 12.9K
12:21 20.59 20.60 20.59 20.60 12.3K
12:22 20.60 20.61 20.60 20.60 12.7K
12:23 20.60 20.61 20.60 20.61 2.4K
12:24 20.61 20.61 20.61 20.61 4.5K
12:25 20.60 20.61 20.60 20.61 3.7K
12:26 20.61 20.67 20.60 20.65 55.2K
12:27 20.65 20.65 20.62 20.63 27.3K
12:28 20.63 20.63 20.63 20.63 5.5K
12:29 20.63 20.63 20.63 20.63 2.6K
12:30 20.63 20.64 20.62 20.64 11.3K
12:31 20.64 20.65 20.64 20.65 4.4K
12:32 20.65 20.69 20.65 20.69 42.1K
12:33 20.69 20.69 20.68 20.68 13.9K
12:34 20.66 20.66 20.66 20.66 10.3K
12:35 20.67 20.70 20.67 20.70 8.6K
12:36 20.70 20.71 20.70 20.71 6.3K
12:37 20.71 20.71 20.71 20.71 7.2K
12:38 20.70 20.70 20.69 20.70 7.2K
12:39 20.70 20.70 20.70 20.69 11.6K
12:40 20.70 20.73 20.70 20.73 37.9K
12:41 20.73 20.73 20.69 20.70 17.7K
12:42 20.70 20.70 20.70 20.70 3.2K
12:43 20.70 20.70 20.66 20.67 9.2K
12:44 20.66 20.67 20.66 20.67 4.1K
12:45 20.65 20.65 20.62 20.62 11.8K
12:46 20.62 20.62 20.60 20.60 8.0K
12:47 20.60 20.60 20.60 20.60 8.1K
12:48 20.60 20.62 20.60 20.62 13.1K
12:49 20.62 20.62 20.62 20.62 0.6K
12:50 20.62 20.62 20.62 20.62 3.0K
12:51 20.62 20.62 20.62 20.62 3.0K
12:52 20.62 20.63 20.62 20.63 8.1K
12:53 20.63 20.63 20.62 20.63 3.8K
12:54 20.63 20.63 20.62 20.62 10.1K
12:55 20.62 20.62 20.61 20.61 5.7K
12:56 20.61 20.61 20.60 20.62 11.8K
12:57 20.62 20.62 20.60 20.60 12.4K
12:58 20.60 20.61 20.59 20.61 12.2K
12:59 20.61 20.63 20.61 20.63 13.8K
13:00 20.63 20.67 20.63 20.67 12.1K
13:01 20.67 20.67 20.65 20.67 10.1K
13:02 20.67 20.69 20.67 20.69 8.6K
13:03 20.69 20.69 20.69 20.69 1.7K
13:04 20.69 20.70 20.69 20.70 10.5K
13:05 20.70 20.71 20.70 20.71 6.1K
13:06 20.71 20.73 20.71 20.73 9.0K
13:07 20.73 20.73 20.73 20.73 4.6K
13:08 20.73 20.75 20.73 20.75 16.3K
13:09 20.75 20.76 20.75 20.75 27.7K
13:10 20.75 20.75 20.75 20.75 2.5K
13:11 20.75 20.75 20.75 20.75 14.0K
13:12 20.75 20.76 20.75 20.76 12.3K
13:13 20.76 20.76 20.75 20.76 20.1K
13:14 20.76 20.78 20.76 20.77 16.5K
13:15 20.77 20.77 20.76 20.76 10.4K
13:16 20.76 20.76 20.75 20.76 1.1K
13:17 20.76 20.77 20.76 20.77 14.3K
13:18 20.77 20.80 20.77 20.80 6.9K
13:19 20.80 20.80 20.79 20.79 12.3K
13:20 20.79 20.79 20.79 20.79 4.7K
13:21 20.78 20.78 20.78 20.78 9.2K
13:22 20.78 20.78 20.78 20.78 6.6K
13:23 20.78 20.78 20.75 20.76 19.6K
13:24 20.76 20.76 20.76 20.76 4.1K
13:25 20.76 20.76 20.76 20.76 5.5K
13:26 20.76 20.76 20.76 20.76 1.9K
13:27 20.76 20.76 20.75 20.76 8.7K
13:28 20.76 20.76 20.73 20.73 17.3K
13:29 20.72 20.73 20.72 20.73 2.7K
13:30 20.73 20.73 20.72 20.73 3.9K
13:31 20.74 20.74 20.72 20.73 6.9K
13:32 20.73 20.73 20.71 20.71 4.1K
13:33 20.71 20.71 20.71 20.71 1.0K
13:34 20.72 20.72 20.71 20.72 3.0K
13:35 20.71 20.72 20.69 20.70 17.2K
13:36 20.70 20.74 20.70 20.74 70.3K
13:37 20.74 20.75 20.74 20.75 11.9K
13:38 20.75 20.75 20.74 20.75 1.8K
13:39 20.75 20.75 20.74 20.75 5.9K
13:40 20.74 20.75 20.74 20.75 3.9K
13:41 20.75 20.75 20.75 20.75 0.9K
13:42 20.75 20.75 20.75 20.75 25.6K
13:43 20.75 20.75 20.75 20.75 5.0K
13:44 20.75 20.75 20.75 20.75 3.3K
13:45 20.75 20.75 20.75 20.75 1.5K
13:46 20.75 20.77 20.75 20.77 40.4K
13:47 20.77 20.77 20.77 20.77 2.1K
13:48 20.77 20.78 20.76 20.78 7.4K
13:49 20.78 20.78 20.78 20.78 4.6K
13:50 20.78 20.78 20.77 20.77 9.6K
13:51 20.77 20.77 20.77 20.77 10.2K
13:52 20.76 20.76 20.72 20.73 22.5K
13:53 20.72 20.73 20.70 20.70 13.5K
13:54 20.70 20.70 20.70 20.70 13.0K
13:55 20.70 20.71 20.69 20.70 17.7K
13:56 20.70 20.70 20.68 20.69 5.9K
13:58 20.69 20.71 20.68 20.71 14.2K
13:59 20.71 20.71 20.70 20.70 1.1K
14:00 20.70 20.70 20.70 20.70 9.3K
14:01 20.70 20.70 20.70 20.70 5.4K
14:02 20.70 20.70 20.70 20.70 10.6K
14:03 20.70 20.71 20.70 20.71 17.2K
14:04 20.71 20.72 20.71 20.72 5.7K
14:05 20.72 20.72 20.72 20.72 3.0K
14:06 20.72 20.72 20.72 20.72 4.4K
14:07 20.72 20.72 20.72 20.72 4.7K
14:08 20.72 20.72 20.71 20.72 20.7K
14:09 20.72 20.72 20.72 20.72 3.2K
14:10 20.72 20.72 20.72 20.72 3.9K
14:11 20.72 20.73 20.71 20.73 34.5K
14:12 20.73 20.75 20.73 20.75 8.3K
14:13 20.75 20.75 20.75 20.75 3.2K
14:14 20.76 20.76 20.76 20.76 9.3K
14:15 20.76 20.76 20.74 20.74 35.7K
14:16 20.74 20.74 20.74 20.74 4.6K
14:17 20.74 20.74 20.72 20.72 6.4K
14:18 20.73 20.73 20.71 20.71 11.2K
14:19 20.73 20.74 20.73 20.74 48.0K
14:20 20.75 20.78 20.75 20.78 15.8K
14:21 20.78 20.78 20.77 20.77 22.2K
14:22 20.77 20.77 20.77 20.77 6.5K
14:23 20.78 20.80 20.78 20.78 129.6K
14:24 20.78 20.78 20.78 20.78 1.3K
14:25 20.78 20.78 20.78 20.78 32.1K
14:26 20.78 20.79 20.78 20.79 6.5K
14:27 20.79 20.80 20.78 20.78 29.7K
14:28 20.78 20.78 20.78 20.78 5.8K
14:29 20.77 20.77 20.77 20.77 8.3K
14:30 20.76 20.76 20.74 20.75 9.0K
14:31 20.75 20.75 20.75 20.75 6.2K
14:32 20.75 20.76 20.74 20.76 79.0K
14:33 20.76 20.76 20.76 20.76 6.4K
14:34 20.76 20.76 20.75 20.75 3.0K
14:35 20.76 20.76 20.75 20.75 10.4K
14:36 20.75 20.75 20.74 20.75 4.5K
14:37 20.74 20.75 20.73 20.75 20.2K
14:38 20.76 20.76 20.76 20.76 6.5K
14:39 20.76 20.76 20.75 20.75 27.9K
14:40 20.76 20.76 20.75 20.76 3.7K
14:41 20.76 20.76 20.75 20.75 13.0K
14:42 20.74 20.74 20.73 20.74 22.8K
14:43 20.74 20.74 20.74 20.74 2.1K
14:44 20.74 20.74 20.73 20.73 5.5K
14:45 20.73 20.74 20.72 20.74 17.5K
14:46 20.74 20.74 20.74 20.74 6.0K
14:47 20.74 20.74 20.74 20.74 1.7K
14:48 20.73 20.74 20.72 20.72 11.3K
14:49 20.73 20.73 20.71 20.71 16.2K
14:50 20.70 20.71 20.69 20.69 5.6K
14:51 20.69 20.73 20.69 20.72 69.6K
14:52 20.73 20.73 20.72 20.72 1.2K
14:53 20.73 20.73 20.72 20.72 8.4K
14:54 20.72 20.74 20.72 20.74 11.9K
14:55 20.74 20.74 20.74 20.74 4.3K
14:56 20.73 20.74 20.73 20.74 4.2K
14:57 20.74 20.74 20.73 20.73 4.5K
14:58 20.74 20.74 20.73 20.74 2.8K
14:59 20.74 20.74 20.73 20.74 4.5K
15:00 20.74 20.75 20.73 20.75 11.8K
15:01 20.75 20.76 20.75 20.75 23.0K
15:02 20.74 20.74 20.71 20.71 24.9K
15:03 20.71 20.71 20.71 20.71 3.3K
15:04 20.71 20.71 20.68 20.68 17.2K
15:05 20.69 20.71 20.69 20.71 61.8K
15:06 20.71 20.71 20.71 20.71 3.2K
15:07 20.71 20.71 20.71 20.71 6.4K
15:08 20.72 20.74 20.72 20.74 40.3K
15:09 20.73 20.73 20.72 20.72 12.1K
15:10 20.71 20.72 20.71 20.72 34.8K
15:11 20.72 20.72 20.72 20.72 1.6K
15:12 20.72 20.72 20.66 20.66 41.5K
15:13 20.67 20.67 20.66 20.66 4.4K
15:14 20.66 20.66 20.65 20.65 10.5K
15:15 20.63 20.64 20.63 20.63 17.1K
15:16 20.64 20.67 20.64 20.67 46.0K
15:17 20.67 20.67 20.67 20.67 3.6K
15:18 20.67 20.67 20.66 20.66 7.4K
15:19 20.67 20.67 20.66 20.66 23.2K
15:20 20.66 20.67 20.66 20.67 9.7K
15:21 20.66 20.67 20.66 20.67 4.8K
15:22 20.67 20.67 20.65 20.65 27.3K
15:23 20.66 20.66 20.65 20.66 30.4K
15:24 20.66 20.66 20.66 20.66 4.6K
15:25 20.66 20.67 20.66 20.67 16.0K
15:26 20.67 20.67 20.67 20.67 8.5K
15:27 20.67 20.67 20.67 20.66 19.6K
15:28 20.66 20.66 20.66 20.66 6.3K
15:29 20.66 20.66 20.65 20.66 18.8K
15:30 20.66 20.66 20.63 20.64 109.2K
15:31 20.64 20.64 20.63 20.64 20.0K
15:32 20.64 20.65 20.63 20.63 45.5K
15:33 20.62 20.64 20.62 20.64 21.0K
15:34 20.64 20.64 20.63 20.63 11.6K
15:35 20.62 20.63 20.62 20.63 27.5K
15:36 20.63 20.63 20.60 20.61 57.8K
15:37 20.61 20.62 20.61 20.61 14.8K
15:38 20.62 20.63 20.62 20.62 21.2K
15:39 20.62 20.62 20.61 20.62 15.9K
15:40 20.62 20.62 20.58 20.59 31.8K
15:41 20.59 20.61 20.59 20.60 71.2K
15:42 20.60 20.60 20.59 20.60 10.0K
15:43 20.60 20.60 20.59 20.60 13.8K
15:44 20.60 20.60 20.58 20.60 41.2K
15:45 20.59 20.59 20.58 20.59 75.0K
15:46 20.58 20.60 20.58 20.60 28.0K
15:47 20.60 20.61 20.59 20.61 37.4K
15:48 20.61 20.62 20.60 20.60 74.6K
15:49 20.61 20.64 20.61 20.64 55.8K
15:50 20.62 20.62 20.58 20.59 82.5K
15:51 20.58 20.59 20.57 20.58 120.0K
15:52 20.58 20.58 20.57 20.58 52.0K
15:53 20.58 20.60 20.57 20.60 118.8K
15:54 20.60 20.61 20.60 20.61 58.6K
15:55 20.61 20.61 20.58 20.58 362.3K
15:56 20.58 20.59 20.57 20.58 180.6K
15:57 20.58 20.58 20.57 20.58 61.5K
15:58 20.58 20.60 20.55 20.56 468.1K
15:59 20.56 20.57 20.53 20.53 2,722.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし