Albertsons Companies (ACI)

ACI
🏛️ アメリカ →
17.36
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 19.47 19.47 19.40 19.43 30.6K
09:31 19.46 19.49 19.46 19.49 4.0K
09:32 19.48 19.51 19.48 19.51 12.4K
09:33 19.52 19.52 19.52 19.52 5.8K
09:34 19.53 19.56 19.53 19.56 1.4K
09:35 19.56 19.56 19.55 19.55 7.1K
09:36 19.54 19.56 19.54 19.56 3.1K
09:37 19.56 19.56 19.54 19.56 11.1K
09:38 19.56 19.57 19.56 19.57 2.6K
09:39 19.57 19.58 19.57 19.58 7.0K
09:40 19.60 19.61 19.59 19.59 20.1K
09:41 19.58 19.58 19.56 19.57 38.1K
09:42 19.56 19.56 19.55 19.55 25.9K
09:43 19.56 19.58 19.56 19.58 6.0K
09:44 19.59 19.61 19.59 19.60 22.2K
09:45 19.60 19.63 19.60 19.63 14.1K
09:46 19.64 19.66 19.64 19.66 26.2K
09:47 19.66 19.66 19.65 19.66 18.4K
09:48 19.65 19.65 19.63 19.64 19.5K
09:49 19.64 19.66 19.64 19.66 6.5K
09:50 19.66 19.66 19.65 19.66 16.5K
09:51 19.66 19.66 19.65 19.65 4.7K
09:52 19.66 19.66 19.65 19.65 10.8K
09:53 19.65 19.66 19.64 19.65 14.0K
09:54 19.66 19.66 19.65 19.66 11.5K
09:55 19.66 19.68 19.65 19.67 26.8K
09:56 19.68 19.68 19.66 19.66 9.7K
09:57 19.66 19.66 19.63 19.63 10.3K
09:58 19.63 19.63 19.62 19.63 16.8K
09:59 19.63 19.63 19.63 19.63 12.7K
10:00 19.63 19.63 19.62 19.62 4.8K
10:01 19.63 19.63 19.62 19.63 15.9K
10:02 19.63 19.63 19.62 19.63 20.0K
10:03 19.63 19.63 19.62 19.61 15.2K
10:04 19.62 19.63 19.62 19.63 28.3K
10:05 19.62 19.62 19.60 19.60 8.7K
10:06 19.60 19.61 19.60 19.61 6.6K
10:07 19.61 19.61 19.60 19.60 11.8K
10:08 19.61 19.61 19.61 19.61 7.7K
10:09 19.62 19.62 19.62 19.61 13.3K
10:10 19.61 19.61 19.61 19.61 7.3K
10:11 19.62 19.62 19.62 19.62 1.9K
10:12 19.62 19.63 19.62 19.61 10.4K
10:13 19.61 19.61 19.60 19.60 8.3K
10:14 19.60 19.60 19.58 19.58 10.4K
10:15 19.58 19.58 19.56 19.56 16.2K
10:16 19.57 19.57 19.57 19.57 5.8K
10:17 19.57 19.57 19.54 19.54 7.1K
10:18 19.54 19.55 19.53 19.53 90.7K
10:19 19.54 19.54 19.53 19.54 4.2K
10:20 19.55 19.55 19.55 19.55 5.5K
10:21 19.55 19.55 19.55 19.55 4.1K
10:22 19.55 19.55 19.53 19.53 12.5K
10:23 19.52 19.52 19.50 19.50 10.0K
10:24 19.49 19.49 19.48 19.49 7.9K
10:25 19.49 19.49 19.48 19.48 3.6K
10:26 19.49 19.49 19.47 19.48 10.7K
10:27 19.48 19.49 19.48 19.49 8.4K
10:28 19.49 19.49 19.47 19.47 7.9K
10:29 19.46 19.46 19.46 19.45 5.4K
10:30 19.46 19.46 19.46 19.45 16.4K
10:31 19.45 19.45 19.44 19.43 8.3K
10:32 19.43 19.43 19.41 19.41 58.7K
10:33 19.42 19.42 19.41 19.41 3.1K
10:34 19.41 19.45 19.41 19.44 33.1K
10:35 19.44 19.45 19.44 19.44 9.8K
10:36 19.44 19.44 19.41 19.41 17.7K
10:37 19.41 19.42 19.41 19.42 11.7K
10:38 19.42 19.42 19.42 19.41 9.5K
10:39 19.41 19.43 19.40 19.43 34.1K
10:40 19.42 19.42 19.41 19.41 6.4K
10:41 19.41 19.41 19.41 19.41 4.9K
10:42 19.41 19.41 19.40 19.40 2.8K
10:43 19.41 19.41 19.40 19.41 4.0K
10:44 19.40 19.41 19.40 19.40 11.3K
10:45 19.41 19.42 19.40 19.42 9.1K
10:46 19.41 19.41 19.40 19.40 10.1K
10:47 19.40 19.41 19.40 19.41 4.5K
10:48 19.40 19.41 19.40 19.40 49.1K
10:49 19.42 19.42 19.41 19.41 9.3K
10:50 19.41 19.41 19.41 19.41 16.0K
10:51 19.41 19.41 19.41 19.41 7.9K
10:52 19.41 19.41 19.40 19.41 3.2K
10:53 19.40 19.41 19.40 19.40 19.7K
10:54 19.41 19.41 19.40 19.41 8.5K
10:55 19.40 19.42 19.40 19.42 11.6K
10:56 19.43 19.43 19.42 19.43 15.7K
10:57 19.43 19.45 19.43 19.43 75.3K
10:58 19.44 19.44 19.43 19.43 7.4K
10:59 19.43 19.44 19.43 19.43 18.6K
11:00 19.42 19.43 19.42 19.42 6.0K
11:01 19.43 19.43 19.43 19.44 6.1K
11:02 19.44 19.44 19.41 19.42 23.5K
11:03 19.42 19.43 19.42 19.43 9.4K
11:04 19.43 19.43 19.43 19.43 4.3K
11:05 19.43 19.43 19.43 19.43 2.4K
11:06 19.43 19.43 19.42 19.42 15.3K
11:07 19.40 19.43 19.40 19.43 23.7K
11:08 19.43 19.43 19.43 19.43 6.4K
11:09 19.42 19.43 19.42 19.43 3.1K
11:10 19.43 19.43 19.43 19.43 3.3K
11:11 19.43 19.43 19.42 19.43 4.0K
11:12 19.43 19.43 19.42 19.43 5.7K
11:13 19.43 19.43 19.42 19.42 17.5K
11:14 19.43 19.43 19.42 19.43 13.6K
11:15 19.44 19.44 19.44 19.43 0.3K
11:16 19.44 19.44 19.44 19.43 3.2K
11:17 19.44 19.44 19.44 19.43 1.7K
11:18 19.44 19.44 19.44 19.43 3.2K
11:19 19.44 19.44 19.44 19.44 10.6K
11:20 19.45 19.45 19.45 19.45 2.3K
11:21 19.45 19.45 19.44 19.45 4.3K
11:22 19.45 19.45 19.45 19.45 2.3K
11:23 19.45 19.45 19.45 19.45 2.9K
11:24 19.45 19.45 19.45 19.45 4.1K
11:25 19.45 19.45 19.45 19.45 13.8K
11:26 19.46 19.46 19.46 19.45 3.9K
11:27 19.46 19.48 19.46 19.47 21.5K
11:28 19.48 19.48 19.48 19.48 2.3K
11:29 19.48 19.48 19.46 19.47 6.0K
11:30 19.47 19.47 19.47 19.47 3.1K
11:31 19.47 19.47 19.47 19.47 2.1K
11:32 19.46 19.47 19.46 19.47 9.5K
11:33 19.47 19.47 19.46 19.47 38.0K
11:34 19.47 19.47 19.46 19.46 4.5K
11:35 19.46 19.47 19.46 19.47 3.7K
11:36 19.46 19.46 19.45 19.45 20.1K
11:37 19.45 19.45 19.44 19.44 51.7K
11:38 19.44 19.44 19.43 19.43 9.3K
11:39 19.44 19.45 19.44 19.44 13.6K
11:40 19.44 19.45 19.44 19.45 15.0K
11:41 19.45 19.45 19.44 19.44 1.1K
11:42 19.44 19.45 19.44 19.45 3.5K
11:43 19.44 19.45 19.44 19.44 3.8K
11:44 19.44 19.45 19.44 19.45 3.2K
11:45 19.44 19.45 19.44 19.44 3.6K
11:46 19.44 19.44 19.44 19.43 12.1K
11:47 19.43 19.43 19.42 19.42 9.7K
11:48 19.42 19.42 19.42 19.42 3.3K
11:49 19.42 19.43 19.41 19.42 6.5K
11:50 19.43 19.43 19.43 19.43 20.7K
11:51 19.43 19.43 19.43 19.43 2.0K
11:52 19.43 19.43 19.43 19.43 7.8K
11:53 19.44 19.44 19.44 19.44 2.0K
11:54 19.44 19.44 19.44 19.44 20.7K
11:55 19.44 19.44 19.44 19.43 13.3K
11:56 19.44 19.44 19.44 19.44 2.0K
11:57 19.45 19.45 19.44 19.45 38.5K
11:58 19.44 19.45 19.44 19.45 2.2K
12:00 19.44 19.44 19.44 19.43 5.7K
12:01 19.44 19.44 19.44 19.44 1.9K
12:02 19.45 19.45 19.44 19.44 4.1K
12:03 19.45 19.45 19.45 19.45 23.7K
12:04 19.45 19.45 19.45 19.45 1.5K
12:05 19.45 19.45 19.45 19.45 2.5K
12:06 19.45 19.45 19.45 19.45 7.9K
12:07 19.45 19.45 19.45 19.45 5.1K
12:08 19.44 19.44 19.44 19.43 25.9K
12:09 19.45 19.45 19.45 19.45 17.0K
12:10 19.45 19.45 19.45 19.45 3.4K
12:11 19.44 19.44 19.44 19.43 17.8K
12:12 19.43 19.43 19.43 19.44 2.5K
12:13 19.44 19.44 19.44 19.43 16.5K
12:14 19.44 19.44 19.44 19.43 8.2K
12:15 19.43 19.43 19.43 19.43 21.9K
12:16 19.44 19.44 19.44 19.43 1.2K
12:17 19.44 19.44 19.44 19.43 12.6K
12:18 19.43 19.43 19.43 19.43 17.3K
12:19 19.44 19.44 19.44 19.43 4.3K
12:20 19.43 19.43 19.42 19.43 2.4K
12:21 19.42 19.43 19.42 19.43 14.7K
12:22 19.44 19.44 19.44 19.43 0.8K
12:23 19.44 19.45 19.44 19.43 37.1K
12:24 19.44 19.44 19.44 19.44 14.8K
12:25 19.43 19.43 19.43 19.43 2.8K
12:26 19.44 19.44 19.44 19.43 2.3K
12:27 19.44 19.44 19.44 19.43 21.1K
12:28 19.44 19.44 19.43 19.44 2.6K
12:29 19.43 19.44 19.43 19.44 6.0K
12:30 19.44 19.44 19.44 19.43 4.6K
12:31 19.44 19.44 19.44 19.43 2.1K
12:32 19.44 19.44 19.44 19.43 3.0K
12:33 19.44 19.44 19.44 19.43 38.5K
12:34 19.45 19.45 19.44 19.43 38.7K
12:35 19.44 19.44 19.44 19.43 126.9K
12:36 19.44 19.44 19.44 19.43 7.1K
12:37 19.45 19.45 19.43 19.43 15.4K
12:38 19.44 19.44 19.44 19.43 5.6K
12:39 19.44 19.44 19.44 19.44 34.4K
12:40 19.44 19.45 19.44 19.44 30.5K
12:41 19.44 19.44 19.44 19.44 4.0K
12:42 19.45 19.45 19.44 19.45 2.2K
12:43 19.45 19.45 19.44 19.44 2.6K
12:44 19.44 19.45 19.44 19.44 27.1K
12:45 19.43 19.43 19.43 19.43 1.6K
12:46 19.43 19.43 19.43 19.43 4.0K
12:47 19.42 19.43 19.42 19.42 3.5K
12:48 19.43 19.43 19.42 19.42 5.0K
12:49 19.43 19.43 19.42 19.43 4.5K
12:50 19.43 19.43 19.43 19.43 13.0K
12:51 19.43 19.43 19.43 19.43 1.5K
12:52 19.43 19.43 19.43 19.43 8.0K
12:53 19.43 19.43 19.43 19.43 2.3K
12:54 19.43 19.43 19.43 19.43 2.8K
12:55 19.43 19.43 19.43 19.43 5.5K
12:56 19.43 19.43 19.43 19.43 7.6K
12:57 19.44 19.44 19.44 19.43 2.0K
12:58 19.44 19.44 19.44 19.43 2.3K
12:59 19.44 19.44 19.44 19.43 2.6K
13:00 19.44 19.44 19.41 19.43 25.1K
13:01 19.42 19.42 19.42 19.42 9.1K
13:02 19.41 19.41 19.41 19.41 0.9K
13:03 19.42 19.43 19.42 19.43 11.7K
13:04 19.42 19.43 19.42 19.43 9.7K
13:05 19.43 19.43 19.43 19.43 0.3K
13:06 19.44 19.44 19.44 19.43 1.0K
13:07 19.44 19.44 19.44 19.43 10.4K
13:08 19.44 19.44 19.44 19.43 2.1K
13:09 19.44 19.44 19.44 19.43 20.0K
13:10 19.43 19.43 19.42 19.43 13.8K
13:11 19.43 19.43 19.43 19.43 2.4K
13:12 19.42 19.43 19.42 19.43 2.2K
13:13 19.43 19.43 19.43 19.43 2.1K
13:14 19.43 19.43 19.43 19.43 17.0K
13:15 19.42 19.43 19.42 19.43 0.9K
13:16 19.42 19.42 19.42 19.42 0.6K
13:17 19.42 19.43 19.42 19.43 13.8K
13:18 19.42 19.42 19.42 19.42 7.8K
13:19 19.42 19.42 19.42 19.42 3.0K
13:20 19.42 19.43 19.42 19.43 1.1K
13:21 19.42 19.43 19.42 19.43 15.5K
13:22 19.42 19.43 19.42 19.43 1.3K
13:23 19.43 19.43 19.42 19.43 15.4K
13:24 19.43 19.43 19.42 19.42 3.8K
13:25 19.42 19.42 19.42 19.42 1.8K
13:26 19.41 19.43 19.41 19.43 16.0K
13:27 19.42 19.43 19.42 19.43 1.7K
13:28 19.42 19.43 19.42 19.43 1.4K
13:29 19.42 19.43 19.42 19.42 1.6K
13:30 19.42 19.43 19.42 19.42 2.7K
13:31 19.43 19.43 19.43 19.43 1.5K
13:32 19.42 19.43 19.42 19.43 111.8K
13:33 19.43 19.43 19.43 19.43 65.5K
13:34 19.43 19.43 19.43 19.43 6.0K
13:35 19.43 19.43 19.43 19.43 3.5K
13:36 19.43 19.43 19.43 19.43 1.0K
13:37 19.42 19.43 19.42 19.42 2.5K
13:38 19.43 19.43 19.42 19.42 0.8K
13:39 19.43 19.43 19.43 19.43 4.7K
13:40 19.43 19.43 19.42 19.43 3.2K
13:41 19.43 19.43 19.42 19.42 2.3K
13:42 19.42 19.43 19.42 19.42 2.7K
13:43 19.42 19.43 19.42 19.42 2.2K
13:44 19.42 19.42 19.41 19.41 17.5K
13:45 19.41 19.42 19.41 19.42 4.3K
13:46 19.41 19.42 19.41 19.42 33.5K
13:47 19.43 19.43 19.42 19.42 7.6K
13:48 19.41 19.42 19.41 19.42 1.9K
13:49 19.42 19.42 19.41 19.41 24.1K
13:50 19.42 19.42 19.42 19.42 3.4K
13:51 19.41 19.41 19.41 19.41 2.0K
13:52 19.41 19.41 19.41 19.41 0.6K
13:53 19.41 19.42 19.41 19.41 1.8K
13:54 19.41 19.42 19.41 19.42 2.1K
13:55 19.42 19.42 19.41 19.41 28.5K
13:56 19.41 19.42 19.41 19.42 21.0K
13:57 19.42 19.42 19.42 19.42 3.0K
13:58 19.42 19.42 19.41 19.42 4.5K
13:59 19.41 19.41 19.41 19.41 1.7K
14:00 19.41 19.42 19.41 19.42 3.1K
14:01 19.41 19.42 19.41 19.42 3.7K
14:02 19.41 19.42 19.41 19.41 3.8K
14:03 19.42 19.42 19.39 19.39 45.3K
14:04 19.40 19.40 19.37 19.38 14.0K
14:05 19.38 19.38 19.37 19.37 9.0K
14:06 19.38 19.38 19.38 19.38 16.4K
14:07 19.39 19.39 19.38 19.39 1.9K
14:08 19.39 19.39 19.38 19.38 3.6K
14:09 19.38 19.39 19.38 19.39 2.5K
14:10 19.39 19.39 19.38 19.38 1.5K
14:11 19.39 19.39 19.38 19.38 3.5K
14:12 19.39 19.39 19.38 19.39 3.0K
14:13 19.38 19.39 19.38 19.39 9.0K
14:14 19.39 19.39 19.38 19.39 5.7K
14:15 19.39 19.39 19.38 19.39 5.8K
14:16 19.38 19.39 19.38 19.39 5.4K
14:17 19.39 19.39 19.38 19.39 17.0K
14:18 19.39 19.39 19.38 19.39 6.3K
14:19 19.39 19.39 19.39 19.39 7.5K
14:21 19.39 19.40 19.39 19.40 17.7K
14:22 19.40 19.41 19.40 19.41 15.0K
14:23 19.40 19.40 19.40 19.40 30.0K
14:25 19.40 19.40 19.40 19.40 12.8K
14:26 19.41 19.41 19.41 19.41 1.8K
14:27 19.40 19.41 19.40 19.41 1.6K
14:28 19.41 19.42 19.41 19.41 24.0K
14:29 19.42 19.42 19.41 19.42 42.8K
14:30 19.42 19.42 19.42 19.42 34.8K
14:31 19.42 19.42 19.42 19.42 2.5K
14:32 19.42 19.42 19.42 19.42 3.2K
14:33 19.42 19.42 19.42 19.42 3.9K
14:34 19.42 19.43 19.42 19.43 24.0K
14:35 19.43 19.43 19.43 19.43 4.9K
14:36 19.43 19.43 19.43 19.43 3.9K
14:37 19.43 19.43 19.43 19.43 4.3K
14:38 19.43 19.43 19.43 19.43 4.2K
14:39 19.43 19.43 19.42 19.42 6.3K
14:40 19.43 19.43 19.42 19.43 5.7K
14:41 19.43 19.45 19.43 19.45 37.6K
14:42 19.46 19.46 19.46 19.45 2.2K
14:43 19.46 19.48 19.46 19.48 17.6K
14:44 19.48 19.48 19.47 19.48 13.1K
14:45 19.48 19.48 19.48 19.48 3.1K
14:46 19.48 19.48 19.47 19.48 3.5K
14:47 19.48 19.50 19.48 19.50 26.1K
14:48 19.50 19.50 19.50 19.50 2.1K
14:49 19.49 19.50 19.49 19.50 6.8K
14:50 19.50 19.50 19.50 19.50 3.3K
14:51 19.50 19.50 19.50 19.50 4.5K
14:52 19.50 19.50 19.50 19.50 3.0K
14:53 19.50 19.50 19.50 19.50 2.8K
14:54 19.50 19.50 19.50 19.50 16.1K
14:55 19.50 19.51 19.50 19.51 4.1K
14:56 19.51 19.51 19.50 19.50 9.5K
14:57 19.51 19.51 19.50 19.51 9.8K
14:58 19.51 19.51 19.50 19.51 4.1K
14:59 19.50 19.51 19.50 19.51 4.1K
15:00 19.51 19.51 19.51 19.51 3.9K
15:01 19.51 19.51 19.50 19.51 3.2K
15:02 19.51 19.51 19.49 19.50 24.7K
15:03 19.51 19.51 19.51 19.51 22.5K
15:04 19.51 19.51 19.51 19.51 2.8K
15:05 19.51 19.51 19.51 19.51 4.4K
15:06 19.51 19.51 19.51 19.51 3.2K
15:07 19.51 19.51 19.50 19.51 9.4K
15:08 19.50 19.51 19.50 19.50 3.1K
15:09 19.50 19.51 19.50 19.51 5.9K
15:10 19.51 19.51 19.51 19.51 5.3K
15:11 19.51 19.51 19.50 19.50 4.1K
15:12 19.50 19.51 19.50 19.50 5.0K
15:13 19.50 19.50 19.49 19.50 28.6K
15:14 19.50 19.50 19.49 19.50 16.9K
15:15 19.51 19.51 19.51 19.51 5.4K
15:16 19.51 19.52 19.51 19.52 28.5K
15:17 19.52 19.52 19.51 19.51 14.2K
15:18 19.51 19.51 19.51 19.51 2.7K
15:19 19.51 19.51 19.50 19.50 1.9K
15:20 19.50 19.50 19.49 19.50 40.7K
15:21 19.50 19.50 19.49 19.49 3.2K
15:22 19.49 19.50 19.49 19.49 3.4K
15:23 19.49 19.50 19.49 19.50 39.6K
15:24 19.50 19.52 19.50 19.52 17.7K
15:25 19.52 19.52 19.52 19.52 4.4K
15:26 19.52 19.52 19.52 19.52 1.7K
15:27 19.52 19.52 19.52 19.52 3.0K
15:28 19.52 19.52 19.52 19.52 9.0K
15:29 19.51 19.52 19.51 19.51 8.4K
15:30 19.52 19.52 19.51 19.53 27.0K
15:31 19.53 19.53 19.53 19.52 2.8K
15:32 19.53 19.53 19.53 19.53 48.7K
15:33 19.53 19.53 19.53 19.53 8.2K
15:34 19.53 19.53 19.53 19.52 19.7K
15:35 19.53 19.53 19.53 19.52 23.9K
15:36 19.53 19.53 19.53 19.52 5.4K
15:37 19.53 19.53 19.53 19.53 6.8K
15:38 19.54 19.54 19.54 19.54 64.9K
15:39 19.54 19.55 19.54 19.55 16.3K
15:40 19.55 19.55 19.55 19.55 3.8K
15:41 19.55 19.55 19.55 19.55 6.1K
15:42 19.55 19.56 19.55 19.55 63.5K
15:43 19.55 19.55 19.53 19.52 79.7K
15:44 19.53 19.53 19.53 19.52 8.4K
15:45 19.54 19.54 19.54 19.54 15.6K
15:46 19.54 19.54 19.53 19.54 7.3K
15:47 19.54 19.54 19.54 19.54 9.1K
15:48 19.54 19.54 19.53 19.52 71.6K
15:49 19.53 19.53 19.53 19.53 4.2K
15:50 19.54 19.56 19.53 19.56 86.5K
15:51 19.56 19.56 19.55 19.56 8.9K
15:52 19.56 19.58 19.56 19.58 44.1K
15:53 19.58 19.58 19.58 19.58 13.8K
15:54 19.58 19.58 19.58 19.58 18.7K
15:55 19.58 19.58 19.57 19.57 74.2K
15:56 19.57 19.57 19.56 19.57 36.0K
15:57 19.57 19.57 19.56 19.57 77.7K
15:58 19.57 19.57 19.53 19.54 305.0K
15:59 19.54 19.55 19.52 19.53 2,065.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし