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 19.22 19.22 19.21 19.21 26.2K
09:31 19.25 19.25 19.22 19.25 2.2K
09:32 19.25 19.25 19.24 19.24 1.0K
09:33 19.24 19.24 19.24 19.24 0.4K
09:34 19.28 19.28 19.28 19.27 4.4K
09:35 19.27 19.27 19.27 19.27 1.4K
09:36 19.27 19.27 19.27 19.27 0.7K
09:37 19.27 19.27 19.27 19.27 1.5K
09:38 19.27 19.27 19.27 19.27 1.7K
09:39 19.27 19.27 19.26 19.27 4.4K
09:40 19.27 19.27 19.24 19.24 3.0K
09:41 19.25 19.25 19.25 19.25 2.3K
09:42 19.24 19.24 19.24 19.24 2.5K
09:43 19.24 19.25 19.24 19.25 2.0K
09:44 19.23 19.23 19.22 19.22 1.5K
09:45 19.20 19.20 19.17 19.17 7.7K
09:46 19.18 19.19 19.18 19.18 2.4K
09:47 19.18 19.20 19.18 19.20 1.9K
09:48 19.20 19.22 19.20 19.22 1.3K
09:49 19.22 19.22 19.22 19.22 2.1K
09:50 19.20 19.20 19.20 19.20 4.1K
09:51 19.19 19.20 19.19 19.20 7.9K
09:52 19.20 19.20 19.20 19.20 6.2K
09:53 19.19 19.19 19.19 19.18 7.8K
09:54 19.17 19.17 19.17 19.17 0.6K
09:55 19.17 19.17 19.17 19.17 0.4K
09:56 19.17 19.17 19.17 19.17 1.5K
09:57 19.17 19.18 19.17 19.18 2.9K
09:58 19.18 19.18 19.18 19.18 6.4K
09:59 19.18 19.18 19.18 19.18 1.6K
10:01 19.20 19.20 19.20 19.20 9.3K
10:02 19.19 19.19 19.19 19.18 11.6K
10:03 19.18 19.19 19.17 19.17 17.5K
10:04 19.16 19.16 19.15 19.15 3.3K
10:05 19.16 19.17 19.16 19.17 1.8K
10:06 19.16 19.17 19.16 19.16 5.7K
10:07 19.17 19.17 19.17 19.17 3.7K
10:08 19.16 19.16 19.16 19.16 10.8K
10:09 19.17 19.17 19.16 19.16 15.7K
10:10 19.16 19.16 19.16 19.16 1.8K
10:11 19.16 19.18 19.16 19.17 3.4K
10:12 19.18 19.18 19.18 19.18 2.7K
10:13 19.18 19.19 19.18 19.18 8.3K
10:14 19.18 19.18 19.18 19.18 1.3K
10:16 19.17 19.18 19.17 19.18 5.0K
10:17 19.18 19.18 19.18 19.18 1.4K
10:18 19.18 19.18 19.17 19.17 3.8K
10:19 19.17 19.17 19.16 19.16 1.2K
10:20 19.17 19.17 19.15 19.16 5.7K
10:21 19.16 19.17 19.16 19.17 8.5K
10:22 19.17 19.17 19.17 19.17 3.3K
10:23 19.17 19.19 19.17 19.18 15.4K
10:24 19.19 19.19 19.19 19.18 2.3K
10:25 19.20 19.20 19.20 19.20 4.0K
10:26 19.20 19.20 19.20 19.20 8.3K
10:27 19.21 19.21 19.21 19.21 0.7K
10:28 19.21 19.21 19.21 19.20 1.2K
10:29 19.21 19.21 19.21 19.20 3.4K
10:30 19.21 19.21 19.21 19.20 0.9K
10:31 19.21 19.21 19.21 19.20 1.3K
10:32 19.21 19.21 19.21 19.20 3.7K
10:33 19.21 19.22 19.21 19.22 25.9K
10:34 19.22 19.22 19.22 19.22 2.8K
10:35 19.21 19.21 19.21 19.21 1.0K
10:36 19.22 19.22 19.22 19.22 2.0K
10:37 19.22 19.22 19.22 19.22 13.3K
10:38 19.22 19.22 19.21 19.20 11.7K
10:39 19.21 19.21 19.21 19.20 3.3K
10:40 19.21 19.21 19.21 19.20 2.1K
10:41 19.21 19.21 19.21 19.20 3.2K
10:42 19.21 19.21 19.21 19.21 1.6K
10:43 19.20 19.20 19.20 19.20 3.0K
10:44 19.21 19.22 19.21 19.21 5.6K
10:45 19.22 19.22 19.22 19.22 4.6K
10:46 19.23 19.24 19.23 19.24 6.2K
10:48 19.24 19.24 19.24 19.24 2.0K
10:49 19.24 19.24 19.23 19.23 13.7K
10:50 19.22 19.23 19.22 19.23 4.0K
10:51 19.24 19.24 19.23 19.23 4.5K
10:52 19.23 19.23 19.23 19.23 0.8K
10:53 19.22 19.23 19.22 19.23 5.4K
10:54 19.23 19.23 19.23 19.23 3.0K
10:55 19.22 19.22 19.21 19.22 9.2K
10:56 19.22 19.22 19.22 19.22 1.9K
10:57 19.21 19.21 19.21 19.21 0.5K
10:58 19.21 19.21 19.21 19.20 11.3K
10:59 19.19 19.19 19.19 19.18 8.1K
11:00 19.19 19.20 19.19 19.20 10.6K
11:01 19.21 19.21 19.21 19.20 4.5K
11:02 19.21 19.21 19.21 19.20 2.8K
11:03 19.21 19.22 19.21 19.22 7.9K
11:04 19.22 19.22 19.22 19.22 1.4K
11:05 19.22 19.22 19.22 19.22 1.3K
11:07 19.21 19.22 19.21 19.22 0.9K
11:08 19.22 19.22 19.22 19.22 0.4K
11:09 19.22 19.23 19.22 19.23 11.9K
11:10 19.23 19.23 19.23 19.23 1.1K
11:11 19.23 19.23 19.23 19.23 1.3K
11:12 19.22 19.23 19.22 19.23 18.5K
11:13 19.23 19.23 19.22 19.22 1.0K
11:14 19.22 19.23 19.22 19.23 2.9K
11:15 19.22 19.22 19.22 19.22 2.5K
11:17 19.23 19.23 19.23 19.23 1.7K
11:18 19.23 19.23 19.23 19.23 0.8K
11:19 19.24 19.24 19.24 19.24 6.3K
11:20 19.23 19.24 19.23 19.24 24.1K
11:21 19.24 19.24 19.24 19.24 1.1K
11:22 19.25 19.25 19.25 19.25 6.8K
11:23 19.26 19.26 19.26 19.26 3.7K
11:24 19.26 19.26 19.26 19.26 4.7K
11:25 19.27 19.27 19.27 19.27 3.6K
11:27 19.27 19.27 19.27 19.27 0.8K
11:28 19.27 19.27 19.27 19.27 6.2K
11:29 19.28 19.29 19.28 19.29 28.9K
11:30 19.29 19.30 19.28 19.30 3.6K
11:31 19.30 19.31 19.30 19.31 4.7K
11:32 19.31 19.31 19.31 19.31 0.9K
11:33 19.31 19.32 19.31 19.32 4.7K
11:34 19.31 19.31 19.31 19.31 1.3K
11:35 19.32 19.32 19.30 19.30 23.1K
11:36 19.30 19.30 19.29 19.29 5.4K
11:37 19.29 19.29 19.29 19.29 1.7K
11:38 19.29 19.29 19.28 19.27 6.5K
11:39 19.27 19.27 19.27 19.27 3.8K
11:40 19.28 19.28 19.28 19.27 0.8K
11:41 19.28 19.28 19.28 19.27 9.0K
11:42 19.27 19.27 19.27 19.27 4.7K
11:43 19.25 19.26 19.25 19.26 13.8K
11:44 19.25 19.25 19.25 19.25 0.5K
11:45 19.25 19.25 19.25 19.25 6.5K
11:46 19.25 19.25 19.24 19.24 1.0K
11:47 19.24 19.24 19.24 19.24 1.4K
11:49 19.24 19.24 19.24 19.24 1.0K
11:50 19.25 19.25 19.23 19.24 3.6K
11:51 19.23 19.23 19.23 19.23 1.2K
11:52 19.24 19.24 19.22 19.22 22.6K
11:53 19.21 19.22 19.21 19.22 8.4K
11:54 19.22 19.22 19.22 19.22 1.9K
11:55 19.21 19.22 19.21 19.22 5.7K
11:56 19.22 19.22 19.21 19.21 1.2K
11:57 19.21 19.22 19.21 19.22 2.1K
11:58 19.21 19.21 19.21 19.21 0.5K
11:59 19.22 19.22 19.21 19.21 7.1K
12:00 19.21 19.21 19.21 19.21 3.9K
12:01 19.22 19.22 19.21 19.21 1.0K
12:02 19.22 19.22 19.21 19.20 11.0K
12:03 19.21 19.21 19.21 19.20 14.1K
12:04 19.20 19.20 19.20 19.20 3.3K
12:05 19.20 19.20 19.20 19.20 1.3K
12:06 19.20 19.20 19.20 19.20 3.1K
12:07 19.20 19.20 19.19 19.19 6.3K
12:08 19.19 19.19 19.19 19.18 8.3K
12:09 19.19 19.20 19.19 19.20 9.3K
12:10 19.21 19.22 19.21 19.22 5.0K
12:12 19.22 19.22 19.22 19.22 6.8K
12:13 19.22 19.22 19.22 19.22 2.8K
12:17 19.22 19.22 19.22 19.22 0.9K
12:18 19.22 19.22 19.22 19.22 6.0K
12:19 19.22 19.22 19.22 19.22 0.4K
12:20 19.22 19.22 19.22 19.22 1.1K
12:21 19.22 19.22 19.22 19.22 1.2K
12:22 19.22 19.22 19.22 19.22 1.2K
12:23 19.22 19.22 19.22 19.22 1.6K
12:24 19.21 19.21 19.21 19.21 1.0K
12:25 19.22 19.23 19.22 19.23 7.8K
12:26 19.23 19.23 19.22 19.23 5.2K
12:27 19.24 19.24 19.24 19.24 0.6K
12:28 19.23 19.23 19.23 19.23 6.1K
12:30 19.22 19.22 19.22 19.22 2.6K
12:32 19.21 19.21 19.21 19.21 3.1K
12:33 19.21 19.21 19.21 19.20 1.4K
12:34 19.21 19.21 19.21 19.20 3.3K
12:35 19.21 19.21 19.21 19.20 1.2K
12:36 19.21 19.21 19.21 19.20 2.1K
12:38 19.20 19.20 19.19 19.18 8.0K
12:39 19.19 19.19 19.19 19.18 7.9K
12:40 19.20 19.20 19.20 19.20 0.4K
12:41 19.20 19.20 19.20 19.20 1.5K
12:42 19.19 19.19 19.19 19.18 4.2K
12:43 19.18 19.18 19.18 19.18 0.6K
12:44 19.18 19.18 19.18 19.18 2.0K
12:45 19.18 19.18 19.18 19.18 0.5K
12:46 19.19 19.20 19.19 19.20 8.4K
12:47 19.20 19.20 19.19 19.19 1.4K
12:48 19.20 19.20 19.20 19.20 2.0K
12:50 19.20 19.20 19.20 19.20 1.1K
12:51 19.20 19.20 19.20 19.20 3.3K
12:52 19.20 19.20 19.20 19.20 0.8K
12:53 19.20 19.20 19.20 19.20 1.1K
12:55 19.19 19.19 19.19 19.19 1.8K
12:56 19.20 19.20 19.20 19.20 2.2K
12:57 19.19 19.20 19.19 19.20 7.3K
12:58 19.20 19.20 19.20 19.20 1.5K
12:59 19.20 19.20 19.19 19.19 1.0K
13:00 19.20 19.20 19.19 19.19 3.4K
13:01 19.19 19.19 19.19 19.18 20.6K
13:02 19.18 19.18 19.16 19.16 8.5K
13:03 19.17 19.18 19.17 19.18 11.9K
13:04 19.17 19.17 19.15 19.15 5.3K
13:05 19.16 19.17 19.16 19.17 12.8K
13:06 19.17 19.17 19.17 19.17 2.0K
13:07 19.17 19.17 19.17 19.17 1.1K
13:08 19.17 19.18 19.17 19.18 4.3K
13:12 19.18 19.18 19.18 19.18 6.0K
13:15 19.19 19.19 19.19 19.18 1.8K
13:16 19.19 19.19 19.19 19.18 1.2K
13:17 19.18 19.18 19.18 19.18 0.5K
13:18 19.19 19.20 19.19 19.20 11.0K
13:19 19.20 19.20 19.20 19.20 8.6K
13:20 19.20 19.20 19.19 19.19 0.8K
13:21 19.19 19.20 19.19 19.20 2.7K
13:23 19.20 19.20 19.20 19.20 0.8K
13:24 19.20 19.20 19.20 19.20 1.4K
13:25 19.19 19.19 19.18 19.18 8.0K
13:26 19.19 19.19 19.19 19.18 15.8K
13:27 19.19 19.19 19.19 19.18 0.3K
13:28 19.19 19.19 19.19 19.19 2.6K
13:29 19.18 19.18 19.18 19.18 0.5K
13:30 19.18 19.19 19.18 19.19 1.4K
13:31 19.18 19.18 19.18 19.18 0.8K
13:32 19.18 19.18 19.18 19.18 1.1K
13:33 19.19 19.19 19.19 19.18 0.3K
13:34 19.19 19.19 19.19 19.18 46.3K
13:35 19.18 19.18 19.18 19.18 11.5K
13:37 19.18 19.18 19.18 19.18 0.4K
13:38 19.18 19.18 19.18 19.18 1.3K
13:39 19.18 19.18 19.18 19.18 1.0K
13:40 19.17 19.18 19.15 19.16 16.3K
13:41 19.15 19.15 19.15 19.15 4.9K
13:42 19.15 19.15 19.14 19.15 5.7K
13:43 19.15 19.15 19.14 19.14 2.8K
13:44 19.14 19.16 19.13 19.16 21.8K
13:45 19.16 19.16 19.15 19.15 2.0K
13:46 19.16 19.16 19.15 19.16 6.3K
13:47 19.17 19.17 19.16 19.16 0.7K
13:48 19.16 19.16 19.15 19.16 4.9K
13:49 19.15 19.15 19.15 19.15 2.9K
13:50 19.15 19.15 19.15 19.15 1.1K
13:51 19.14 19.14 19.14 19.14 0.8K
13:52 19.14 19.15 19.14 19.14 8.4K
13:53 19.15 19.15 19.15 19.15 5.3K
13:54 19.14 19.14 19.14 19.14 0.8K
13:55 19.15 19.15 19.15 19.15 0.6K
13:56 19.15 19.15 19.14 19.14 1.1K
13:57 19.14 19.15 19.14 19.15 4.6K
13:58 19.14 19.15 19.14 19.14 1.9K
13:59 19.13 19.14 19.13 19.13 11.1K
14:00 19.13 19.13 19.13 19.13 3.5K
14:01 19.12 19.13 19.12 19.12 3.0K
14:02 19.13 19.14 19.12 19.14 13.2K
14:03 19.14 19.14 19.14 19.14 0.5K
14:04 19.14 19.14 19.14 19.14 2.2K
14:05 19.14 19.14 19.14 19.14 1.6K
14:06 19.14 19.15 19.14 19.15 12.9K
14:07 19.15 19.15 19.15 19.15 1.4K
14:08 19.15 19.15 19.14 19.15 8.4K
14:10 19.14 19.14 19.14 19.14 0.4K
14:11 19.14 19.14 19.14 19.14 15.8K
14:12 19.14 19.14 19.14 19.14 1.5K
14:13 19.14 19.14 19.14 19.14 2.3K
14:14 19.14 19.15 19.14 19.14 15.0K
14:15 19.15 19.17 19.15 19.16 13.8K
14:16 19.17 19.17 19.17 19.17 0.7K
14:17 19.17 19.17 19.17 19.17 1.4K
14:18 19.17 19.17 19.17 19.17 0.6K
14:19 19.17 19.17 19.17 19.17 5.7K
14:20 19.17 19.17 19.17 19.17 1.7K
14:21 19.16 19.17 19.16 19.16 1.2K
14:22 19.17 19.17 19.17 19.17 4.0K
14:23 19.17 19.17 19.17 19.17 2.1K
14:24 19.17 19.18 19.17 19.18 8.3K
14:25 19.18 19.18 19.18 19.18 2.2K
14:26 19.19 19.19 19.19 19.19 8.4K
14:27 19.19 19.19 19.19 19.18 1.6K
14:28 19.19 19.19 19.19 19.18 1.9K
14:29 19.18 19.18 19.17 19.18 22.1K
14:30 19.18 19.18 19.17 19.18 3.0K
14:31 19.17 19.18 19.17 19.17 2.9K
14:32 19.17 19.18 19.17 19.17 1.0K
14:33 19.17 19.18 19.17 19.18 3.8K
14:34 19.18 19.18 19.18 19.18 11.6K
14:35 19.19 19.19 19.19 19.18 3.7K
14:36 19.19 19.19 19.19 19.18 2.0K
14:38 19.18 19.18 19.18 19.18 1.9K
14:39 19.19 19.19 19.19 19.19 4.9K
14:40 19.18 19.18 19.18 19.18 2.2K
14:41 19.19 19.19 19.19 19.18 1.2K
14:42 19.18 19.18 19.18 19.18 4.4K
14:43 19.19 19.19 19.19 19.18 2.7K
14:44 19.19 19.19 19.19 19.18 13.7K
14:45 19.18 19.18 19.18 19.18 3.5K
14:46 19.18 19.18 19.18 19.18 1.6K
14:47 19.18 19.18 19.18 19.18 0.8K
14:48 19.18 19.18 19.18 19.18 5.4K
14:49 19.19 19.19 19.19 19.18 8.6K
14:50 19.19 19.19 19.19 19.18 2.0K
14:51 19.19 19.19 19.19 19.19 18.6K
14:52 19.19 19.19 19.19 19.19 15.0K
14:53 19.19 19.19 19.19 19.18 2.4K
14:54 19.19 19.19 19.19 19.18 1.2K
14:55 19.19 19.19 19.19 19.18 1.6K
14:56 19.19 19.19 19.19 19.18 2.0K
14:57 19.18 19.18 19.18 19.18 0.6K
14:58 19.19 19.19 19.19 19.18 1.8K
14:59 19.18 19.20 19.18 19.20 39.4K
15:00 19.20 19.21 19.20 19.20 12.6K
15:01 19.21 19.21 19.21 19.20 2.8K
15:02 19.20 19.20 19.20 19.20 17.4K
15:03 19.20 19.20 19.20 19.20 7.6K
15:04 19.21 19.21 19.21 19.20 1.5K
15:05 19.20 19.20 19.20 19.20 2.6K
15:06 19.21 19.21 19.21 19.20 27.2K
15:07 19.20 19.20 19.20 19.20 2.8K
15:08 19.20 19.20 19.19 19.20 9.6K
15:09 19.20 19.20 19.20 19.20 3.0K
15:10 19.20 19.20 19.20 19.20 2.2K
15:11 19.20 19.20 19.20 19.20 6.9K
15:12 19.20 19.20 19.20 19.20 1.9K
15:13 19.20 19.20 19.20 19.20 2.3K
15:14 19.21 19.22 19.21 19.22 27.8K
15:15 19.22 19.22 19.22 19.22 1.0K
15:16 19.22 19.22 19.21 19.22 2.0K
15:17 19.22 19.22 19.22 19.22 6.7K
15:18 19.22 19.22 19.22 19.22 5.4K
15:19 19.22 19.22 19.22 19.22 4.6K
15:20 19.22 19.22 19.22 19.22 4.5K
15:21 19.22 19.22 19.22 19.22 2.8K
15:22 19.22 19.22 19.22 19.22 6.1K
15:23 19.22 19.23 19.22 19.23 17.9K
15:24 19.23 19.23 19.22 19.22 2.1K
15:25 19.23 19.24 19.23 19.24 15.1K
15:26 19.24 19.24 19.23 19.23 3.3K
15:27 19.23 19.23 19.23 19.23 18.0K
15:28 19.22 19.23 19.22 19.23 5.4K
15:29 19.23 19.24 19.23 19.24 20.7K
15:30 19.24 19.24 19.23 19.23 2.3K
15:31 19.24 19.24 19.23 19.24 3.0K
15:32 19.24 19.24 19.24 19.24 9.6K
15:33 19.24 19.24 19.24 19.24 6.0K
15:34 19.24 19.24 19.24 19.24 3.6K
15:35 19.24 19.24 19.24 19.24 7.5K
15:36 19.25 19.25 19.25 19.25 12.6K
15:37 19.25 19.25 19.25 19.25 4.3K
15:38 19.25 19.25 19.25 19.25 21.4K
15:39 19.25 19.25 19.25 19.25 6.0K
15:40 19.25 19.25 19.25 19.25 5.0K
15:41 19.25 19.26 19.25 19.26 12.5K
15:42 19.26 19.26 19.25 19.26 5.7K
15:43 19.26 19.26 19.25 19.25 21.1K
15:44 19.24 19.25 19.24 19.25 4.7K
15:45 19.25 19.25 19.24 19.25 3.9K
15:46 19.25 19.25 19.24 19.25 5.3K
15:47 19.25 19.25 19.25 19.25 8.7K
15:48 19.25 19.25 19.25 19.25 16.8K
15:49 19.25 19.25 19.23 19.24 41.1K
15:50 19.24 19.26 19.24 19.24 40.8K
15:51 19.25 19.25 19.24 19.25 11.2K
15:52 19.25 19.25 19.25 19.25 10.0K
15:53 19.25 19.25 19.24 19.25 9.3K
15:54 19.25 19.26 19.25 19.26 33.9K
15:55 19.26 19.28 19.26 19.28 70.9K
15:56 19.29 19.30 19.29 19.30 66.7K
15:57 19.30 19.30 19.28 19.29 32.6K
15:58 19.29 19.30 19.28 19.30 86.8K
15:59 19.30 19.31 19.30 19.31 1,212.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし