Albertsons Companies (ACI)

ACI
🏛️ アメリカ →
17.35
最終更新: 2025-10-02
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 19.36 19.44 19.36 19.40 49.7K
09:31 19.40 19.40 19.34 19.36 9.8K
09:32 19.35 19.36 19.35 19.36 0.5K
09:33 19.37 19.39 19.37 19.39 3.1K
09:34 19.38 19.39 19.37 19.37 5.4K
09:35 19.37 19.37 19.37 19.37 3.5K
09:36 19.36 19.38 19.36 19.38 3.9K
09:37 19.38 19.39 19.38 19.39 2.7K
09:38 19.39 19.39 19.39 19.39 2.9K
09:40 19.40 19.43 19.40 19.43 4.8K
09:41 19.45 19.45 19.45 19.45 1.9K
09:42 19.47 19.48 19.47 19.48 13.2K
09:43 19.48 19.49 19.48 19.49 1.2K
09:44 19.48 19.48 19.48 19.48 4.1K
09:45 19.48 19.48 19.45 19.46 5.4K
09:46 19.46 19.46 19.43 19.43 5.3K
09:47 19.43 19.43 19.40 19.40 6.8K
09:48 19.40 19.41 19.40 19.41 28.3K
09:49 19.41 19.41 19.40 19.40 4.9K
09:50 19.40 19.40 19.38 19.38 12.5K
09:51 19.39 19.40 19.39 19.40 5.6K
09:52 19.39 19.41 19.39 19.41 2.3K
09:53 19.40 19.40 19.40 19.40 2.5K
09:54 19.40 19.40 19.39 19.39 3.1K
09:55 19.38 19.40 19.38 19.40 8.0K
09:56 19.40 19.40 19.38 19.38 5.4K
09:57 19.38 19.38 19.38 19.38 5.5K
09:58 19.38 19.38 19.37 19.37 0.8K
09:59 19.37 19.38 19.37 19.38 6.2K
10:00 19.38 19.39 19.37 19.39 11.1K
10:01 19.41 19.41 19.41 19.41 2.0K
10:02 19.41 19.42 19.41 19.41 7.8K
10:03 19.42 19.42 19.42 19.42 0.9K
10:04 19.41 19.41 19.41 19.41 4.4K
10:05 19.41 19.41 19.41 19.41 1.0K
10:06 19.41 19.41 19.40 19.41 0.9K
10:07 19.41 19.41 19.40 19.40 1.3K
10:08 19.41 19.41 19.41 19.41 5.5K
10:09 19.40 19.40 19.38 19.38 14.4K
10:10 19.37 19.37 19.37 19.37 0.1K
10:11 19.37 19.37 19.37 19.37 8.9K
10:12 19.39 19.39 19.38 19.38 2.6K
10:14 19.35 19.35 19.35 19.35 10.2K
10:15 19.32 19.34 19.32 19.34 6.9K
10:16 19.34 19.35 19.33 19.33 8.6K
10:17 19.33 19.33 19.33 19.33 2.1K
10:18 19.32 19.32 19.32 19.32 3.3K
10:19 19.32 19.32 19.31 19.32 1.8K
10:20 19.32 19.32 19.31 19.31 0.5K
10:21 19.32 19.32 19.31 19.32 1.1K
10:22 19.31 19.31 19.30 19.31 5.3K
10:23 19.30 19.30 19.30 19.30 0.4K
10:24 19.30 19.30 19.30 19.30 2.6K
10:25 19.30 19.32 19.30 19.32 14.4K
10:26 19.32 19.32 19.32 19.32 1.4K
10:27 19.32 19.32 19.32 19.32 1.7K
10:28 19.32 19.32 19.32 19.32 0.8K
10:29 19.32 19.32 19.32 19.32 2.8K
10:30 19.32 19.33 19.32 19.32 3.7K
10:31 19.34 19.35 19.34 19.35 4.9K
10:32 19.35 19.35 19.35 19.35 1.3K
10:33 19.34 19.36 19.34 19.36 2.4K
10:34 19.36 19.36 19.35 19.35 12.6K
10:35 19.34 19.34 19.34 19.34 1.0K
10:36 19.35 19.35 19.35 19.35 6.6K
10:37 19.35 19.35 19.35 19.35 9.9K
10:38 19.35 19.35 19.35 19.35 0.8K
10:39 19.34 19.35 19.34 19.35 1.0K
10:40 19.34 19.34 19.33 19.34 8.2K
10:41 19.33 19.33 19.33 19.33 1.4K
10:42 19.32 19.34 19.32 19.34 12.9K
10:43 19.34 19.34 19.33 19.34 3.4K
10:44 19.33 19.34 19.33 19.34 1.8K
10:45 19.35 19.35 19.34 19.35 5.2K
10:46 19.35 19.35 19.35 19.35 4.9K
10:47 19.35 19.35 19.34 19.35 10.4K
10:48 19.35 19.35 19.35 19.35 1.7K
10:49 19.36 19.36 19.35 19.35 6.2K
10:50 19.35 19.35 19.35 19.35 2.1K
10:51 19.35 19.35 19.34 19.34 1.0K
10:52 19.34 19.34 19.32 19.32 10.1K
10:53 19.32 19.32 19.31 19.31 3.7K
10:54 19.32 19.32 19.30 19.30 4.8K
10:55 19.30 19.30 19.29 19.29 0.7K
10:56 19.30 19.30 19.29 19.30 4.1K
10:57 19.30 19.30 19.30 19.30 1.2K
10:58 19.30 19.30 19.30 19.30 3.1K
10:59 19.29 19.31 19.29 19.31 5.6K
11:00 19.33 19.33 19.33 19.33 9.8K
11:01 19.34 19.34 19.33 19.33 9.0K
11:02 19.33 19.33 19.33 19.33 1.4K
11:03 19.33 19.33 19.32 19.32 0.8K
11:04 19.32 19.34 19.32 19.34 3.6K
11:05 19.34 19.34 19.34 19.34 2.2K
11:06 19.34 19.34 19.34 19.34 5.7K
11:07 19.34 19.35 19.34 19.35 10.2K
11:08 19.35 19.35 19.34 19.34 11.7K
11:09 19.34 19.34 19.34 19.34 1.0K
11:10 19.34 19.34 19.34 19.34 1.5K
11:11 19.34 19.35 19.33 19.35 5.1K
11:12 19.35 19.35 19.35 19.35 1.0K
11:13 19.35 19.36 19.35 19.36 6.0K
11:14 19.36 19.36 19.35 19.36 1.1K
11:15 19.36 19.36 19.36 19.36 4.9K
11:16 19.36 19.36 19.35 19.35 3.8K
11:17 19.36 19.36 19.35 19.36 17.8K
11:18 19.36 19.36 19.34 19.34 17.2K
11:19 19.34 19.34 19.34 19.34 2.6K
11:20 19.34 19.34 19.34 19.34 5.1K
11:21 19.34 19.34 19.31 19.32 15.6K
11:22 19.32 19.32 19.32 19.32 1.3K
11:23 19.31 19.32 19.31 19.32 1.7K
11:24 19.33 19.33 19.33 19.33 3.7K
11:25 19.33 19.33 19.33 19.33 10.4K
11:26 19.33 19.33 19.29 19.29 137.0K
11:27 19.29 19.29 19.28 19.27 9.6K
11:28 19.28 19.28 19.26 19.27 10.7K
11:29 19.27 19.27 19.26 19.27 1.3K
11:30 19.27 19.28 19.26 19.28 4.7K
11:31 19.28 19.28 19.28 19.27 2.2K
11:32 19.28 19.28 19.28 19.27 1.7K
11:33 19.27 19.28 19.27 19.28 2.8K
11:34 19.28 19.28 19.28 19.28 1.0K
11:35 19.28 19.29 19.28 19.29 7.6K
11:36 19.29 19.29 19.27 19.27 7.2K
11:37 19.27 19.27 19.27 19.27 1.6K
11:38 19.27 19.27 19.27 19.27 0.9K
11:39 19.26 19.27 19.26 19.26 2.1K
11:40 19.27 19.27 19.26 19.26 4.4K
11:41 19.27 19.27 19.27 19.27 14.7K
11:42 19.27 19.27 19.26 19.27 5.5K
11:43 19.26 19.26 19.25 19.25 8.9K
11:44 19.25 19.26 19.25 19.26 5.9K
11:45 19.26 19.26 19.24 19.24 5.1K
11:46 19.24 19.24 19.24 19.24 5.5K
11:47 19.24 19.24 19.23 19.23 3.6K
11:48 19.23 19.23 19.23 19.23 1.2K
11:49 19.22 19.22 19.21 19.21 5.8K
11:50 19.21 19.22 19.21 19.20 7.2K
11:51 19.21 19.21 19.19 19.19 4.4K
11:52 19.20 19.20 19.19 19.19 3.4K
11:53 19.19 19.20 19.19 19.20 15.6K
11:54 19.20 19.20 19.20 19.20 16.9K
11:55 19.20 19.20 19.19 19.21 43.6K
11:56 19.21 19.22 19.21 19.22 3.2K
11:57 19.22 19.22 19.20 19.20 19.8K
11:58 19.20 19.20 19.19 19.19 1.7K
11:59 19.17 19.18 19.17 19.17 49.9K
12:00 19.17 19.17 19.15 19.15 7.3K
12:01 19.16 19.16 19.15 19.15 8.4K
12:02 19.14 19.14 19.13 19.14 13.6K
12:03 19.14 19.14 19.13 19.14 20.0K
12:04 19.14 19.14 19.13 19.13 12.4K
12:05 19.13 19.13 19.12 19.11 12.4K
12:06 19.12 19.12 19.12 19.12 7.3K
12:07 19.12 19.12 19.12 19.11 8.9K
12:08 19.11 19.11 19.11 19.11 32.5K
12:09 19.12 19.12 19.12 19.11 2.5K
12:10 19.12 19.13 19.12 19.11 17.0K
12:11 19.12 19.13 19.12 19.13 7.7K
12:12 19.13 19.13 19.12 19.12 2.3K
12:13 19.12 19.12 19.12 19.11 8.4K
12:14 19.12 19.12 19.12 19.12 6.9K
12:15 19.13 19.13 19.12 19.13 27.4K
12:16 19.13 19.15 19.13 19.15 17.6K
12:17 19.14 19.16 19.14 19.16 27.7K
12:18 19.16 19.16 19.16 19.16 2.7K
12:19 19.16 19.17 19.16 19.17 10.1K
12:20 19.17 19.17 19.16 19.16 5.8K
12:21 19.16 19.16 19.15 19.16 11.0K
12:22 19.16 19.16 19.16 19.16 4.7K
12:23 19.16 19.16 19.16 19.16 12.4K
12:24 19.16 19.16 19.16 19.16 2.2K
12:25 19.16 19.16 19.15 19.16 4.6K
12:26 19.16 19.16 19.15 19.16 3.5K
12:27 19.16 19.16 19.15 19.16 26.8K
12:28 19.16 19.16 19.15 19.16 26.9K
12:29 19.16 19.16 19.15 19.15 1.3K
12:30 19.15 19.18 19.15 19.18 16.6K
12:31 19.18 19.18 19.15 19.16 9.7K
12:32 19.16 19.16 19.16 19.16 2.6K
12:33 19.16 19.16 19.16 19.16 2.7K
12:34 19.16 19.16 19.16 19.16 5.0K
12:35 19.17 19.17 19.16 19.17 3.2K
12:36 19.17 19.17 19.15 19.15 3.2K
12:37 19.16 19.16 19.15 19.15 2.8K
12:38 19.15 19.15 19.15 19.15 8.8K
12:39 19.14 19.14 19.13 19.13 1.8K
12:40 19.14 19.14 19.12 19.14 13.0K
12:41 19.14 19.14 19.13 19.13 2.0K
12:42 19.14 19.14 19.13 19.14 2.4K
12:43 19.14 19.15 19.14 19.15 8.3K
12:44 19.15 19.15 19.15 19.15 2.0K
12:45 19.16 19.16 19.15 19.15 2.6K
12:46 19.16 19.16 19.14 19.14 6.8K
12:47 19.14 19.14 19.13 19.13 4.6K
12:48 19.14 19.14 19.13 19.14 2.5K
12:49 19.14 19.14 19.14 19.14 1.0K
12:50 19.14 19.14 19.14 19.14 2.1K
12:51 19.13 19.14 19.13 19.13 1.2K
12:52 19.14 19.14 19.13 19.13 0.7K
12:53 19.14 19.14 19.14 19.14 2.0K
12:54 19.14 19.15 19.14 19.15 6.3K
12:55 19.15 19.15 19.15 19.15 8.6K
12:56 19.15 19.15 19.14 19.14 8.9K
12:57 19.14 19.14 19.13 19.13 6.8K
12:58 19.14 19.14 19.13 19.13 3.4K
12:59 19.13 19.13 19.13 19.13 6.4K
13:00 19.13 19.13 19.12 19.11 7.3K
13:01 19.12 19.12 19.11 19.12 8.1K
13:02 19.12 19.12 19.11 19.11 2.3K
13:03 19.12 19.12 19.12 19.12 1.2K
13:04 19.12 19.12 19.12 19.11 10.7K
13:05 19.12 19.12 19.11 19.11 5.0K
13:06 19.11 19.11 19.11 19.11 1.3K
13:07 19.11 19.11 19.11 19.11 6.7K
13:08 19.11 19.11 19.11 19.11 3.0K
13:09 19.11 19.11 19.11 19.11 0.7K
13:10 19.11 19.11 19.11 19.11 1.5K
13:11 19.11 19.11 19.11 19.11 2.1K
13:12 19.11 19.11 19.11 19.11 7.1K
13:13 19.12 19.13 19.12 19.13 3.9K
13:15 19.12 19.13 19.12 19.12 2.5K
13:16 19.13 19.13 19.12 19.13 5.0K
13:17 19.12 19.13 19.12 19.13 3.1K
13:18 19.13 19.13 19.12 19.12 2.0K
13:19 19.12 19.13 19.12 19.12 1.7K
13:20 19.13 19.13 19.13 19.13 3.8K
13:21 19.13 19.13 19.12 19.13 7.9K
13:22 19.13 19.13 19.12 19.12 2.1K
13:23 19.13 19.13 19.12 19.13 20.9K
13:24 19.12 19.13 19.12 19.13 2.2K
13:25 19.13 19.13 19.12 19.13 7.2K
13:26 19.13 19.13 19.12 19.12 2.8K
13:27 19.12 19.12 19.12 19.11 42.7K
13:28 19.12 19.12 19.12 19.11 2.0K
13:29 19.12 19.12 19.12 19.12 3.0K
13:30 19.12 19.12 19.11 19.11 6.8K
13:31 19.11 19.11 19.09 19.09 9.9K
13:32 19.09 19.09 19.08 19.08 4.4K
13:33 19.07 19.07 19.06 19.07 42.6K
13:34 19.06 19.06 19.06 19.06 18.7K
13:35 19.06 19.06 19.06 19.06 10.9K
13:36 19.06 19.08 19.06 19.08 7.3K
13:37 19.08 19.08 19.07 19.07 0.5K
13:38 19.08 19.08 19.07 19.07 8.1K
13:39 19.06 19.07 19.06 19.07 5.4K
13:40 19.07 19.08 19.07 19.08 6.8K
13:41 19.08 19.08 19.07 19.08 2.1K
13:42 19.07 19.08 19.07 19.07 2.6K
13:43 19.07 19.08 19.07 19.08 1.0K
13:44 19.07 19.07 19.06 19.06 6.9K
13:45 19.07 19.07 19.06 19.07 7.8K
13:46 19.06 19.06 19.06 19.06 7.7K
13:47 19.05 19.05 19.04 19.04 11.2K
13:48 19.04 19.05 19.04 19.04 2.3K
13:49 19.05 19.05 19.05 19.05 4.5K
13:50 19.05 19.05 19.05 19.05 3.5K
13:51 19.04 19.05 19.04 19.04 2.7K
13:52 19.05 19.07 19.05 19.07 10.9K
13:53 19.07 19.07 19.07 19.07 3.1K
13:54 19.06 19.07 19.06 19.07 2.9K
13:55 19.07 19.07 19.07 19.07 4.5K
13:56 19.07 19.07 19.06 19.07 7.4K
13:57 19.06 19.06 19.05 19.06 8.5K
13:58 19.06 19.06 19.05 19.05 0.8K
13:59 19.05 19.06 19.05 19.06 1.3K
14:00 19.05 19.06 19.04 19.05 8.7K
14:01 19.04 19.04 19.04 19.04 30.8K
14:02 19.05 19.05 19.04 19.04 1.2K
14:03 19.05 19.05 19.03 19.03 6.7K
14:04 19.04 19.04 19.03 19.04 1.6K
14:05 19.04 19.04 19.02 19.03 13.5K
14:06 19.02 19.02 19.02 19.02 5.1K
14:07 19.02 19.02 19.01 19.01 2.5K
14:08 19.02 19.02 19.01 19.01 7.3K
14:09 19.01 19.01 19.00 19.01 3.9K
14:10 19.01 19.02 19.00 19.02 9.6K
14:11 19.02 19.02 19.01 19.01 13.4K
14:12 19.02 19.02 19.01 19.02 2.1K
14:13 19.02 19.02 19.01 19.02 8.7K
14:14 19.01 19.02 19.01 19.02 4.2K
14:15 19.02 19.02 19.00 19.00 102.9K
14:16 19.00 19.00 18.99 19.00 6.7K
14:17 19.00 19.00 18.99 18.99 1.8K
14:18 18.99 18.99 18.97 18.98 9.7K
14:19 18.98 18.98 18.97 18.98 4.8K
14:20 18.98 18.98 18.97 18.98 6.0K
14:21 18.98 18.98 18.97 18.97 3.1K
14:22 18.97 18.98 18.97 18.97 16.6K
14:23 18.99 18.99 18.97 18.97 51.0K
14:24 18.98 18.98 18.98 18.98 17.2K
14:25 18.99 18.99 18.98 18.99 5.5K
14:26 18.99 18.99 18.98 18.99 17.6K
14:27 18.99 18.99 18.98 18.98 2.4K
14:28 18.99 19.00 18.99 19.00 20.0K
14:29 19.00 19.01 19.00 19.01 23.6K
14:30 19.01 19.02 19.01 19.02 27.4K
14:31 19.02 19.02 19.02 19.02 6.9K
14:32 19.02 19.02 19.02 19.02 4.9K
14:33 19.02 19.02 19.02 19.02 11.2K
14:34 19.02 19.02 19.02 19.02 21.3K
14:35 19.02 19.02 19.01 19.02 4.9K
14:36 19.01 19.01 19.00 19.01 10.7K
14:37 19.01 19.01 19.00 19.00 5.4K
14:38 19.01 19.01 18.99 18.99 18.4K
14:39 19.00 19.00 18.99 19.00 4.2K
14:40 19.00 19.01 18.99 19.01 14.7K
14:41 19.01 19.01 19.00 19.00 6.5K
14:42 19.01 19.01 18.99 19.00 42.7K
14:43 18.99 19.00 18.99 19.00 2.6K
14:44 19.00 19.02 19.00 19.02 55.6K
14:45 19.02 19.02 19.02 19.02 4.2K
14:46 19.03 19.03 19.03 19.02 13.6K
14:47 19.02 19.03 19.02 19.02 22.6K
14:48 19.03 19.03 19.03 19.02 2.8K
14:49 19.02 19.03 19.02 19.02 4.2K
14:50 19.03 19.03 19.03 19.03 3.3K
14:51 19.02 19.04 19.02 19.04 9.6K
14:52 19.04 19.04 19.03 19.03 1.8K
14:53 19.04 19.04 19.03 19.02 16.1K
14:54 19.03 19.04 19.03 19.02 16.6K
14:55 19.03 19.03 19.01 19.01 12.7K
14:56 19.02 19.02 19.01 19.01 1.8K
14:57 19.02 19.02 19.01 19.01 3.5K
14:58 19.01 19.02 19.01 19.02 3.0K
14:59 19.01 19.02 19.01 19.02 6.3K
15:00 19.02 19.02 19.01 19.01 11.3K
15:01 19.01 19.01 19.01 19.01 6.0K
15:02 19.00 19.01 18.99 19.01 16.7K
15:03 19.01 19.02 19.00 19.02 7.1K
15:04 19.02 19.02 19.02 19.02 1.0K
15:05 19.02 19.02 19.02 19.02 2.5K
15:06 19.02 19.02 19.01 19.01 1.8K
15:07 19.02 19.02 19.02 19.02 9.3K
15:08 19.01 19.02 19.01 19.01 7.5K
15:09 19.01 19.01 19.01 19.01 2.9K
15:10 19.01 19.02 19.01 19.02 9.5K
15:11 19.02 19.02 19.02 19.02 1.6K
15:12 19.02 19.02 19.01 19.01 3.5K
15:13 19.02 19.02 19.02 19.02 1.6K
15:14 19.02 19.02 19.02 19.02 3.2K
15:15 19.02 19.02 19.01 19.01 5.9K
15:16 19.02 19.02 19.02 19.02 5.8K
15:17 19.02 19.02 19.02 19.02 2.2K
15:18 19.02 19.02 19.02 19.02 4.9K
15:19 19.02 19.02 19.01 19.01 14.7K
15:20 19.02 19.02 19.02 19.02 21.4K
15:21 19.03 19.03 19.03 19.02 4.6K
15:22 19.03 19.03 19.03 19.02 2.5K
15:23 19.02 19.03 19.01 19.01 19.1K
15:24 19.01 19.02 19.01 19.02 7.9K
15:25 19.03 19.04 19.03 19.04 19.4K
15:26 19.04 19.04 19.03 19.02 19.4K
15:27 19.03 19.03 19.03 19.02 1.6K
15:28 19.03 19.03 19.02 19.02 8.3K
15:29 19.02 19.03 19.02 19.03 4.2K
15:30 19.02 19.02 19.01 19.01 10.6K
15:31 19.01 19.04 19.01 19.04 20.7K
15:32 19.04 19.04 19.03 19.03 13.2K
15:33 19.05 19.05 19.05 19.05 9.3K
15:34 19.05 19.05 19.04 19.04 8.0K
15:35 19.04 19.05 19.04 19.05 2.1K
15:36 19.05 19.07 19.05 19.07 19.9K
15:37 19.07 19.07 19.06 19.06 9.3K
15:38 19.07 19.07 19.05 19.06 33.0K
15:39 19.06 19.06 19.06 19.06 0.9K
15:40 19.06 19.06 19.06 19.06 4.6K
15:41 19.06 19.06 19.05 19.06 10.5K
15:42 19.06 19.07 19.06 19.07 19.5K
15:43 19.07 19.07 19.06 19.07 7.1K
15:44 19.07 19.07 19.07 19.07 4.1K
15:45 19.07 19.07 19.07 19.07 4.4K
15:46 19.07 19.07 19.07 19.07 9.1K
15:47 19.07 19.07 19.07 19.07 18.3K
15:48 19.07 19.07 19.05 19.06 15.5K
15:49 19.06 19.06 19.05 19.06 10.6K
15:50 19.07 19.10 19.06 19.10 52.5K
15:51 19.10 19.10 19.09 19.10 7.4K
15:52 19.10 19.10 19.10 19.10 7.8K
15:53 19.09 19.10 19.09 19.10 13.1K
15:54 19.10 19.11 19.10 19.12 71.1K
15:55 19.12 19.12 19.12 19.12 32.6K
15:56 19.11 19.11 19.11 19.11 52.1K
15:57 19.10 19.11 19.09 19.11 128.9K
15:58 19.11 19.11 19.10 19.11 54.2K
15:59 19.11 19.11 19.09 19.10 1,170.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし