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 20.00 20.02 20.00 20.00 46.1K
09:31 19.99 19.99 19.97 19.99 8.1K
09:32 19.99 19.99 19.96 19.96 3.5K
09:33 19.96 19.96 19.87 19.89 15.5K
09:34 19.87 19.90 19.82 19.82 106.9K
09:35 19.84 19.93 19.84 19.93 7.4K
09:36 19.93 19.96 19.93 19.95 5.7K
09:37 19.99 19.99 19.98 19.98 4.6K
09:38 19.98 19.98 19.98 19.98 0.4K
09:39 19.99 19.99 19.97 19.97 6.7K
09:40 19.97 19.98 19.97 19.98 2.6K
09:41 19.98 19.98 19.97 19.98 4.9K
09:42 19.98 19.99 19.98 19.98 5.4K
09:43 19.98 20.00 19.98 20.00 11.7K
09:44 19.98 20.02 19.98 20.02 9.2K
09:45 20.00 20.02 20.00 20.02 11.6K
09:46 20.03 20.03 20.01 20.01 7.9K
09:48 20.03 20.03 20.00 20.00 28.8K
09:49 19.99 20.00 19.98 19.99 6.1K
09:50 19.99 20.00 19.99 20.00 3.4K
09:51 20.00 20.01 20.00 20.01 5.5K
09:52 20.01 20.01 20.01 20.00 2.1K
09:53 20.01 20.02 20.01 20.01 5.4K
09:54 20.01 20.01 20.01 20.01 0.1K
09:55 20.01 20.05 20.01 20.05 14.0K
09:56 20.04 20.04 19.99 19.99 13.5K
09:57 20.00 20.02 20.00 20.02 15.5K
09:58 20.02 20.04 20.02 20.04 6.9K
09:59 20.02 20.02 20.00 20.01 17.1K
10:00 20.00 20.00 19.98 19.99 9.6K
10:01 19.98 19.99 19.98 19.98 7.1K
10:02 19.98 20.00 19.98 19.99 11.5K
10:03 20.00 20.00 20.00 20.00 3.9K
10:04 20.01 20.01 20.00 20.00 58.0K
10:05 20.01 20.02 20.01 20.02 28.5K
10:06 20.04 20.04 20.03 20.02 10.0K
10:07 20.02 20.02 19.99 20.00 10.8K
10:08 19.99 20.00 19.98 19.98 12.5K
10:09 19.97 19.97 19.96 19.96 5.2K
10:10 19.96 19.96 19.96 19.96 4.2K
10:11 19.96 19.96 19.95 19.95 9.2K
10:12 19.94 19.94 19.92 19.92 5.5K
10:13 19.93 19.93 19.93 19.93 7.2K
10:14 19.92 19.93 19.92 19.93 1.9K
10:15 19.93 19.93 19.91 19.91 20.7K
10:16 19.90 19.90 19.86 19.86 23.3K
10:17 19.87 19.87 19.87 19.86 2.6K
10:18 19.87 19.90 19.87 19.90 7.8K
10:19 19.90 19.90 19.90 19.90 2.7K
10:20 19.90 19.90 19.90 19.90 2.8K
10:21 19.90 19.90 19.89 19.90 3.0K
10:22 19.90 19.90 19.87 19.87 25.0K
10:23 19.87 19.87 19.84 19.84 12.9K
10:24 19.84 19.85 19.84 19.84 2.4K
10:25 19.85 19.87 19.85 19.86 24.6K
10:26 19.87 19.87 19.87 19.86 2.9K
10:27 19.87 19.88 19.87 19.88 7.2K
10:28 19.88 19.89 19.88 19.87 8.8K
10:29 19.87 19.87 19.87 19.86 4.8K
10:30 19.87 19.88 19.87 19.86 13.8K
10:31 19.86 19.86 19.85 19.85 3.5K
10:32 19.86 19.86 19.86 19.86 2.7K
10:33 19.86 19.86 19.86 19.86 2.7K
10:34 19.86 19.86 19.86 19.87 7.4K
10:35 19.86 19.86 19.85 19.85 4.4K
10:36 19.86 19.86 19.85 19.86 14.7K
10:37 19.86 19.86 19.85 19.85 5.2K
10:38 19.85 19.85 19.85 19.85 1.8K
10:39 19.85 19.86 19.85 19.86 35.9K
10:40 19.85 19.85 19.84 19.84 5.1K
10:41 19.86 19.86 19.84 19.84 9.7K
10:42 19.84 19.86 19.84 19.86 8.2K
10:43 19.86 19.86 19.84 19.84 11.0K
10:44 19.84 19.86 19.84 19.86 11.6K
10:45 19.86 19.86 19.85 19.85 6.3K
10:46 19.85 19.85 19.85 19.85 4.0K
10:47 19.85 19.86 19.85 19.86 10.3K
10:48 19.87 19.87 19.87 19.86 368.7K
10:49 19.87 19.89 19.87 19.89 9.1K
10:50 19.89 19.89 19.89 19.89 1.9K
10:51 19.89 19.89 19.88 19.88 17.6K
10:52 19.88 19.90 19.88 19.90 5.2K
10:53 19.90 19.90 19.90 19.90 9.2K
10:54 19.90 19.90 19.90 19.90 0.6K
10:55 19.90 19.91 19.90 19.91 8.1K
10:56 19.91 19.91 19.91 19.91 5.7K
10:57 19.91 19.93 19.91 19.93 18.4K
10:58 19.93 19.93 19.93 19.93 8.2K
10:59 19.94 19.94 19.94 19.93 11.6K
11:00 19.93 19.93 19.92 19.92 4.3K
11:01 19.92 19.92 19.92 19.92 4.9K
11:02 19.93 19.93 19.93 19.93 0.8K
11:03 19.93 19.93 19.93 19.93 0.6K
11:04 19.93 19.93 19.93 19.93 5.1K
11:05 19.93 19.93 19.92 19.92 0.7K
11:06 19.92 19.93 19.91 19.91 8.1K
11:07 19.91 19.91 19.90 19.90 7.9K
11:08 19.90 19.92 19.90 19.92 7.5K
11:09 19.91 19.91 19.91 19.91 3.8K
11:10 19.91 19.91 19.91 19.91 2.3K
11:11 19.91 19.91 19.91 19.91 4.0K
11:12 19.91 19.91 19.91 19.91 8.4K
11:13 19.91 19.92 19.91 19.92 11.0K
11:14 19.93 19.93 19.91 19.91 8.2K
11:15 19.92 19.92 19.92 19.92 0.9K
11:16 19.92 19.92 19.88 19.88 28.7K
11:17 19.88 19.89 19.88 19.89 11.3K
11:18 19.88 19.89 19.88 19.88 3.8K
11:19 19.89 19.89 19.88 19.89 5.2K
11:20 19.89 19.89 19.88 19.89 6.1K
11:21 19.89 19.89 19.87 19.87 7.9K
11:22 19.88 19.88 19.87 19.88 6.5K
11:23 19.88 19.89 19.88 19.89 7.2K
11:24 19.89 19.89 19.89 19.89 2.5K
11:25 19.89 19.89 19.89 19.89 3.1K
11:26 19.89 19.89 19.89 19.89 2.3K
11:27 19.89 19.89 19.88 19.88 16.1K
11:28 19.87 19.87 19.87 19.87 1.2K
11:29 19.87 19.88 19.87 19.87 2.9K
11:30 19.87 19.88 19.87 19.88 1.6K
11:31 19.88 19.89 19.88 19.89 11.8K
11:32 19.88 19.88 19.88 19.88 8.0K
11:33 19.88 19.88 19.87 19.88 3.4K
11:34 19.88 19.88 19.88 19.88 0.4K
11:35 19.88 19.88 19.88 19.88 3.6K
11:36 19.88 19.88 19.87 19.88 5.1K
11:37 19.88 19.88 19.88 19.88 3.5K
11:38 19.88 19.88 19.88 19.88 1.9K
11:39 19.87 19.88 19.86 19.86 15.6K
11:40 19.85 19.86 19.85 19.86 11.4K
11:42 19.87 19.87 19.87 19.86 3.4K
11:43 19.87 19.87 19.87 19.87 2.5K
11:44 19.87 19.87 19.87 19.86 1.8K
11:45 19.87 19.87 19.87 19.86 2.9K
11:46 19.87 19.87 19.87 19.86 2.0K
11:47 19.89 19.89 19.87 19.86 26.6K
11:48 19.86 19.86 19.86 19.86 1.5K
11:49 19.87 19.87 19.87 19.86 4.1K
11:52 19.87 19.87 19.85 19.85 7.0K
11:53 19.85 19.85 19.85 19.85 6.0K
11:54 19.85 19.85 19.85 19.85 17.0K
11:55 19.86 19.86 19.85 19.85 2.3K
11:56 19.85 19.85 19.85 19.85 0.4K
11:57 19.85 19.85 19.85 19.85 5.2K
11:58 19.85 19.85 19.84 19.85 64.8K
11:59 19.85 19.86 19.85 19.86 12.3K
12:00 19.85 19.85 19.84 19.84 20.7K
12:01 19.84 19.85 19.83 19.85 14.5K
12:02 19.85 19.85 19.85 19.85 11.9K
12:03 19.85 19.85 19.85 19.85 8.5K
12:04 19.86 19.86 19.84 19.84 64.0K
12:05 19.85 19.85 19.82 19.82 11.0K
12:06 19.83 19.83 19.82 19.82 4.0K
12:07 19.82 19.83 19.82 19.82 4.6K
12:08 19.82 19.83 19.82 19.83 1.3K
12:09 19.82 19.82 19.82 19.82 2.1K
12:10 19.83 19.83 19.83 19.83 2.6K
12:11 19.83 19.84 19.83 19.83 25.7K
12:12 19.83 19.83 19.81 19.81 8.3K
12:13 19.81 19.81 19.81 19.81 0.7K
12:14 19.81 19.81 19.79 19.79 17.4K
12:15 19.80 19.80 19.79 19.80 9.0K
12:16 19.79 19.80 19.79 19.80 8.2K
12:17 19.80 19.80 19.80 19.80 18.2K
12:18 19.80 19.80 19.80 19.80 4.4K
12:19 19.80 19.80 19.79 19.79 2.5K
12:20 19.79 19.79 19.79 19.79 7.7K
12:21 19.79 19.79 19.78 19.79 4.4K
12:22 19.79 19.79 19.79 19.79 2.4K
12:23 19.79 19.79 19.78 19.78 5.0K
12:24 19.79 19.79 19.79 19.79 4.0K
12:25 19.78 19.79 19.78 19.79 2.4K
12:26 19.79 19.79 19.78 19.78 2.3K
12:27 19.79 19.79 19.78 19.79 2.3K
12:28 19.79 19.79 19.78 19.79 29.2K
12:29 19.79 19.79 19.79 19.79 1.1K
12:30 19.79 19.79 19.78 19.79 1.9K
12:31 19.79 19.79 19.78 19.79 2.8K
12:32 19.79 19.79 19.79 19.79 1.9K
12:33 19.79 19.79 19.79 19.79 7.2K
12:36 19.78 19.78 19.76 19.76 13.1K
12:37 19.77 19.77 19.77 19.77 2.6K
12:38 19.78 19.79 19.78 19.78 29.4K
12:40 19.78 19.78 19.78 19.77 53.7K
12:41 19.77 19.78 19.77 19.77 4.8K
12:42 19.77 19.77 19.77 19.77 4.9K
12:43 19.78 19.78 19.78 19.78 3.0K
12:44 19.78 19.78 19.76 19.77 16.8K
12:45 19.76 19.77 19.75 19.76 10.9K
12:46 19.76 19.76 19.75 19.76 6.6K
12:47 19.75 19.76 19.75 19.75 17.1K
12:48 19.75 19.75 19.74 19.75 11.9K
12:49 19.74 19.75 19.74 19.75 4.6K
12:50 19.74 19.74 19.74 19.74 0.4K
12:51 19.74 19.74 19.74 19.74 5.3K
12:52 19.74 19.74 19.74 19.74 1.8K
12:53 19.73 19.73 19.73 19.73 0.6K
12:54 19.73 19.74 19.73 19.74 1.4K
12:55 19.74 19.74 19.74 19.74 2.5K
12:56 19.73 19.74 19.73 19.74 3.6K
12:57 19.73 19.73 19.72 19.73 16.8K
12:58 19.73 19.73 19.73 19.73 2.1K
12:59 19.73 19.73 19.72 19.72 3.1K
13:00 19.73 19.75 19.73 19.75 9.8K
13:01 19.75 19.75 19.75 19.75 2.0K
13:02 19.75 19.75 19.75 19.75 3.4K
13:04 19.75 19.75 19.75 19.75 1.5K
13:05 19.74 19.74 19.74 19.74 13.4K
13:06 19.74 19.74 19.72 19.72 7.7K
13:08 19.72 19.72 19.72 19.72 11.1K
13:09 19.72 19.74 19.72 19.74 11.8K
13:10 19.73 19.73 19.72 19.73 7.5K
13:11 19.73 19.73 19.73 19.73 6.9K
13:13 19.73 19.74 19.72 19.74 33.9K
13:15 19.74 19.74 19.73 19.73 12.4K
13:17 19.72 19.73 19.72 19.73 1.7K
13:18 19.73 19.73 19.71 19.72 28.6K
13:19 19.72 19.72 19.72 19.72 2.3K
13:20 19.71 19.72 19.71 19.72 7.4K
13:21 19.72 19.72 19.72 19.72 0.9K
13:22 19.72 19.72 19.71 19.70 6.8K
13:23 19.72 19.73 19.72 19.73 19.8K
13:25 19.72 19.73 19.72 19.73 32.4K
13:26 19.73 19.73 19.73 19.73 4.4K
13:28 19.73 19.73 19.73 19.73 7.2K
13:29 19.74 19.74 19.73 19.74 5.5K
13:30 19.74 19.75 19.74 19.75 20.9K
13:31 19.75 19.75 19.74 19.75 14.6K
13:33 19.74 19.75 19.74 19.75 4.3K
13:34 19.75 19.75 19.74 19.75 3.7K
13:35 19.75 19.75 19.75 19.75 1.9K
13:36 19.74 19.74 19.72 19.72 13.4K
13:37 19.72 19.73 19.72 19.73 16.3K
13:38 19.73 19.73 19.73 19.73 2.9K
13:40 19.73 19.73 19.72 19.72 1.9K
13:41 19.73 19.73 19.73 19.73 4.9K
13:42 19.73 19.73 19.72 19.73 2.3K
13:43 19.73 19.73 19.72 19.72 3.1K
13:44 19.73 19.73 19.73 19.73 3.7K
13:45 19.73 19.73 19.72 19.72 2.3K
13:46 19.73 19.73 19.72 19.72 2.0K
13:47 19.72 19.73 19.72 19.72 3.1K
13:48 19.73 19.73 19.73 19.73 25.8K
13:49 19.73 19.73 19.72 19.72 4.0K
13:50 19.73 19.73 19.72 19.72 1.8K
13:51 19.72 19.73 19.72 19.73 3.5K
13:52 19.73 19.73 19.71 19.70 12.1K
13:53 19.71 19.72 19.71 19.72 15.6K
13:54 19.72 19.72 19.72 19.71 1.0K
13:55 19.72 19.72 19.72 19.72 3.0K
13:56 19.72 19.72 19.72 19.72 2.9K
13:58 19.72 19.72 19.72 19.72 2.4K
13:59 19.72 19.72 19.71 19.70 12.5K
14:00 19.70 19.70 19.70 19.70 2.3K
14:01 19.72 19.72 19.72 19.72 10.0K
14:02 19.72 19.72 19.72 19.72 3.4K
14:03 19.71 19.71 19.71 19.70 26.1K
14:04 19.71 19.72 19.70 19.72 7.8K
14:05 19.72 19.72 19.72 19.72 3.7K
14:06 19.72 19.72 19.72 19.72 3.1K
14:07 19.71 19.73 19.71 19.73 32.4K
14:08 19.73 19.73 19.73 19.73 1.4K
14:09 19.73 19.73 19.72 19.73 3.4K
14:10 19.74 19.74 19.74 19.74 5.9K
14:11 19.74 19.74 19.73 19.74 3.5K
14:12 19.74 19.74 19.74 19.73 3.6K
14:13 19.74 19.74 19.74 19.74 3.2K
14:14 19.74 19.74 19.74 19.74 2.5K
14:15 19.74 19.75 19.74 19.74 22.9K
14:18 19.74 19.74 19.74 19.74 2.2K
14:19 19.74 19.74 19.74 19.74 4.4K
14:20 19.73 19.74 19.73 19.74 18.7K
14:21 19.74 19.74 19.74 19.74 1.7K
14:22 19.74 19.74 19.74 19.74 1.7K
14:24 19.74 19.74 19.73 19.74 2.8K
14:25 19.73 19.73 19.72 19.73 12.0K
14:26 19.73 19.73 19.73 19.73 4.7K
14:27 19.73 19.74 19.73 19.74 15.6K
14:29 19.73 19.74 19.73 19.74 8.4K
14:30 19.74 19.74 19.73 19.74 1.5K
14:31 19.74 19.74 19.74 19.74 2.8K
14:32 19.74 19.74 19.74 19.74 3.2K
14:34 19.72 19.73 19.72 19.73 17.5K
14:35 19.73 19.73 19.73 19.73 2.9K
14:36 19.73 19.73 19.72 19.72 3.2K
14:37 19.73 19.73 19.73 19.73 10.7K
14:38 19.73 19.73 19.73 19.73 4.0K
14:39 19.73 19.73 19.72 19.72 2.2K
14:40 19.73 19.73 19.72 19.72 1.4K
14:41 19.73 19.73 19.72 19.73 3.5K
14:42 19.73 19.73 19.72 19.73 17.7K
14:43 19.73 19.74 19.72 19.74 25.4K
14:44 19.74 19.74 19.73 19.73 5.8K
14:45 19.73 19.75 19.73 19.75 29.2K
14:46 19.75 19.75 19.73 19.74 28.1K
14:47 19.74 19.74 19.74 19.74 0.7K
14:48 19.74 19.75 19.74 19.75 12.9K
14:49 19.75 19.75 19.74 19.74 12.8K
14:50 19.73 19.74 19.73 19.74 4.0K
14:51 19.73 19.74 19.72 19.72 14.1K
14:52 19.73 19.74 19.73 19.74 8.0K
14:53 19.72 19.72 19.72 19.72 6.4K
14:54 19.73 19.73 19.73 19.73 0.8K
14:55 19.72 19.73 19.72 19.72 4.5K
14:56 19.73 19.73 19.72 19.72 8.5K
14:57 19.73 19.73 19.72 19.73 5.7K
14:58 19.72 19.73 19.72 19.72 26.8K
15:00 19.73 19.73 19.72 19.72 25.6K
15:01 19.73 19.73 19.72 19.73 17.6K
15:02 19.73 19.73 19.72 19.73 4.4K
15:03 19.73 19.73 19.73 19.73 1.6K
15:04 19.73 19.74 19.73 19.74 21.2K
15:05 19.74 19.74 19.73 19.73 3.3K
15:06 19.74 19.74 19.73 19.74 4.8K
15:07 19.74 19.74 19.72 19.72 19.8K
15:08 19.72 19.72 19.72 19.72 2.6K
15:09 19.73 19.73 19.73 19.73 1.3K
15:10 19.72 19.73 19.72 19.73 2.3K
15:11 19.71 19.72 19.71 19.72 13.8K
15:12 19.72 19.72 19.71 19.72 9.0K
15:13 19.72 19.72 19.72 19.72 2.9K
15:14 19.72 19.72 19.72 19.72 4.9K
15:15 19.71 19.72 19.71 19.71 3.8K
15:16 19.70 19.70 19.69 19.70 63.9K
15:17 19.69 19.70 19.69 19.70 6.0K
15:18 19.69 19.70 19.69 19.70 3.7K
15:19 19.70 19.70 19.69 19.70 21.9K
15:20 19.69 19.70 19.69 19.69 6.9K
15:21 19.70 19.70 19.70 19.70 3.8K
15:22 19.69 19.69 19.69 19.68 21.2K
15:23 19.70 19.70 19.70 19.70 25.9K
15:24 19.70 19.70 19.70 19.70 2.2K
15:25 19.71 19.71 19.71 19.71 1.6K
15:26 19.69 19.69 19.68 19.68 20.3K
15:27 19.68 19.68 19.67 19.67 8.2K
15:28 19.67 19.68 19.67 19.68 21.8K
15:29 19.68 19.68 19.68 19.67 7.0K
15:30 19.67 19.68 19.67 19.68 14.3K
15:31 19.68 19.68 19.67 19.67 3.8K
15:32 19.67 19.68 19.67 19.67 6.6K
15:33 19.67 19.67 19.67 19.67 19.2K
15:34 19.67 19.68 19.67 19.67 15.3K
15:35 19.67 19.67 19.66 19.66 13.0K
15:36 19.66 19.68 19.66 19.68 48.4K
15:37 19.68 19.68 19.67 19.68 14.6K
15:38 19.68 19.68 19.67 19.67 7.7K
15:39 19.67 19.68 19.67 19.68 29.7K
15:40 19.68 19.68 19.68 19.68 29.2K
15:41 19.68 19.70 19.68 19.70 95.2K
15:42 19.70 19.70 19.69 19.70 13.5K
15:43 19.70 19.70 19.69 19.69 4.5K
15:44 19.70 19.70 19.69 19.70 20.4K
15:45 19.70 19.70 19.70 19.70 5.7K
15:46 19.71 19.72 19.71 19.72 32.4K
15:47 19.72 19.72 19.72 19.72 21.9K
15:48 19.72 19.72 19.71 19.70 30.5K
15:49 19.71 19.71 19.69 19.69 33.1K
15:50 19.69 19.70 19.69 19.71 60.4K
15:51 19.71 19.71 19.71 19.70 19.7K
15:52 19.71 19.71 19.71 19.70 16.3K
15:53 19.71 19.71 19.71 19.71 14.7K
15:54 19.71 19.72 19.71 19.72 72.8K
15:55 19.72 19.72 19.71 19.72 58.6K
15:56 19.71 19.72 19.71 19.71 114.0K
15:57 19.71 19.71 19.71 19.70 51.4K
15:58 19.70 19.73 19.70 19.71 222.6K
15:59 19.71 19.72 19.69 19.69 1,626.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし