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 18.59 18.64 18.57 18.64 38.7K
09:31 18.61 18.61 18.61 18.61 72.1K
09:32 18.61 18.63 18.56 18.56 12.7K
09:33 18.56 18.56 18.56 18.56 3.6K
09:34 18.53 18.55 18.52 18.52 8.8K
09:35 18.51 18.52 18.51 18.52 6.4K
09:36 18.51 18.52 18.51 18.52 5.5K
09:37 18.54 18.54 18.50 18.51 5.2K
09:38 18.50 18.52 18.50 18.52 8.6K
09:39 18.53 18.53 18.46 18.46 7.3K
09:40 18.47 18.49 18.47 18.47 5.6K
09:41 18.45 18.50 18.45 18.50 4.3K
09:42 18.50 18.52 18.50 18.51 5.6K
09:43 18.51 18.52 18.49 18.52 4.2K
09:44 18.52 18.52 18.52 18.52 9.8K
09:45 18.50 18.50 18.48 18.48 6.7K
09:46 18.47 18.48 18.46 18.46 7.9K
09:47 18.46 18.46 18.44 18.45 8.0K
09:48 18.46 18.48 18.46 18.47 7.7K
09:49 18.46 18.48 18.46 18.47 4.8K
09:50 18.47 18.50 18.47 18.50 4.9K
09:51 18.51 18.54 18.51 18.54 7.4K
09:52 18.52 18.52 18.51 18.51 5.7K
09:53 18.51 18.52 18.51 18.52 7.4K
09:54 18.53 18.55 18.53 18.55 7.8K
09:55 18.54 18.54 18.53 18.52 5.5K
09:56 18.53 18.54 18.52 18.53 8.1K
09:57 18.53 18.53 18.53 18.52 6.0K
09:58 18.53 18.53 18.51 18.52 13.2K
09:59 18.53 18.55 18.53 18.55 9.7K
10:00 18.56 18.59 18.56 18.58 19.7K
10:01 18.58 18.60 18.58 18.60 13.8K
10:02 18.59 18.59 18.56 18.56 12.9K
10:03 18.56 18.56 18.53 18.54 13.6K
10:04 18.54 18.54 18.51 18.51 7.8K
10:05 18.51 18.51 18.49 18.49 12.0K
10:06 18.49 18.49 18.48 18.48 12.7K
10:07 18.48 18.48 18.47 18.47 4.5K
10:08 18.47 18.48 18.47 18.48 14.5K
10:09 18.48 18.49 18.48 18.49 16.8K
10:10 18.49 18.50 18.49 18.50 12.0K
10:11 18.49 18.50 18.48 18.48 9.4K
10:12 18.48 18.50 18.48 18.50 16.6K
10:13 18.50 18.54 18.50 18.54 78.1K
10:14 18.52 18.52 18.50 18.51 15.4K
10:15 18.50 18.50 18.48 18.48 20.3K
10:16 18.49 18.50 18.49 18.50 18.0K
10:17 18.50 18.50 18.49 18.49 8.6K
10:18 18.50 18.51 18.50 18.50 17.2K
10:19 18.50 18.52 18.50 18.52 27.1K
10:20 18.51 18.51 18.50 18.50 6.9K
10:21 18.51 18.51 18.50 18.50 5.9K
10:22 18.50 18.52 18.50 18.52 27.5K
10:23 18.52 18.52 18.51 18.52 14.0K
10:24 18.52 18.52 18.48 18.49 10.3K
10:25 18.48 18.50 18.48 18.49 5.5K
10:26 18.50 18.52 18.50 18.52 15.9K
10:27 18.52 18.52 18.52 18.52 3.9K
10:28 18.53 18.53 18.51 18.51 9.9K
10:29 18.53 18.53 18.53 18.52 7.0K
10:30 18.53 18.53 18.51 18.51 6.3K
10:31 18.52 18.52 18.51 18.52 1.9K
10:32 18.51 18.52 18.51 18.52 9.6K
10:33 18.52 18.52 18.51 18.52 20.2K
10:34 18.52 18.52 18.52 18.52 5.5K
10:35 18.52 18.52 18.51 18.51 8.0K
10:36 18.51 18.52 18.51 18.52 6.8K
10:37 18.53 18.53 18.53 18.52 6.9K
10:38 18.53 18.54 18.53 18.54 3.6K
10:39 18.54 18.55 18.54 18.55 6.6K
10:40 18.55 18.56 18.55 18.56 9.2K
10:41 18.56 18.58 18.56 18.58 3.2K
10:42 18.58 18.58 18.58 18.58 2.7K
10:43 18.57 18.58 18.57 18.58 6.8K
10:44 18.58 18.58 18.57 18.58 4.3K
10:45 18.58 18.58 18.58 18.58 2.4K
10:46 18.58 18.58 18.58 18.58 2.8K
10:47 18.59 18.59 18.58 18.59 22.5K
10:48 18.59 18.59 18.58 18.59 3.0K
10:49 18.58 18.59 18.58 18.59 4.8K
10:50 18.59 18.59 18.58 18.59 7.1K
10:51 18.59 18.59 18.59 18.59 1.2K
10:52 18.59 18.59 18.59 18.59 2.9K
10:53 18.59 18.59 18.58 18.59 3.0K
10:54 18.60 18.61 18.60 18.61 13.1K
10:55 18.61 18.62 18.61 18.61 18.8K
10:56 18.60 18.61 18.60 18.61 14.0K
10:57 18.61 18.61 18.61 18.62 15.8K
10:58 18.62 18.62 18.62 18.61 2.2K
10:59 18.62 18.62 18.62 18.61 17.5K
11:00 18.61 18.63 18.61 18.63 30.3K
11:01 18.64 18.64 18.63 18.64 3.6K
11:02 18.64 18.64 18.64 18.64 1.3K
11:03 18.64 18.64 18.64 18.64 2.1K
11:04 18.63 18.64 18.63 18.64 1.4K
11:05 18.63 18.63 18.63 18.63 13.3K
11:06 18.63 18.64 18.62 18.64 23.1K
11:07 18.64 18.64 18.64 18.64 2.6K
11:08 18.64 18.64 18.63 18.63 2.4K
11:09 18.64 18.64 18.64 18.64 2.7K
11:10 18.64 18.64 18.63 18.63 11.9K
11:11 18.63 18.64 18.63 18.63 12.7K
11:12 18.63 18.64 18.63 18.64 9.2K
11:13 18.64 18.64 18.63 18.63 8.2K
11:14 18.63 18.63 18.62 18.62 1.2K
11:15 18.63 18.63 18.63 18.63 7.7K
11:16 18.64 18.64 18.64 18.64 2.3K
11:17 18.64 18.64 18.64 18.64 3.2K
11:18 18.64 18.64 18.64 18.64 1.7K
11:19 18.64 18.64 18.63 18.63 1.7K
11:20 18.64 18.64 18.64 18.64 7.6K
11:21 18.64 18.64 18.64 18.64 3.9K
11:22 18.64 18.64 18.63 18.64 4.9K
11:23 18.64 18.64 18.64 18.64 4.7K
11:24 18.64 18.64 18.63 18.64 4.8K
11:25 18.64 18.64 18.64 18.64 3.6K
11:26 18.64 18.64 18.64 18.64 2.8K
11:27 18.64 18.65 18.64 18.65 26.0K
11:28 18.65 18.66 18.65 18.66 22.0K
11:29 18.66 18.66 18.65 18.66 5.5K
11:30 18.66 18.66 18.66 18.66 5.1K
11:31 18.65 18.66 18.65 18.66 2.1K
11:32 18.65 18.66 18.65 18.65 3.2K
11:33 18.66 18.66 18.65 18.66 21.8K
11:34 18.66 18.66 18.65 18.65 14.2K
11:35 18.64 18.65 18.64 18.65 2.4K
11:36 18.65 18.65 18.63 18.63 8.7K
11:37 18.63 18.63 18.63 18.63 2.7K
11:38 18.63 18.63 18.63 18.63 1.4K
11:39 18.63 18.63 18.63 18.63 1.6K
11:40 18.63 18.64 18.63 18.64 4.7K
11:41 18.64 18.66 18.64 18.66 38.5K
11:42 18.66 18.66 18.66 18.66 2.3K
11:43 18.66 18.66 18.65 18.65 4.4K
11:44 18.66 18.66 18.65 18.65 11.0K
11:45 18.65 18.65 18.63 18.63 7.1K
11:46 18.64 18.65 18.64 18.65 8.2K
11:47 18.64 18.64 18.63 18.63 7.7K
11:48 18.62 18.62 18.62 18.61 3.7K
11:49 18.63 18.63 18.62 18.63 10.8K
11:50 18.63 18.63 18.63 18.63 4.2K
11:51 18.64 18.64 18.64 18.64 1.5K
11:52 18.64 18.64 18.64 18.64 1.1K
11:53 18.64 18.64 18.64 18.64 2.9K
11:54 18.64 18.64 18.64 18.64 2.1K
11:55 18.64 18.64 18.63 18.64 1.7K
11:56 18.64 18.65 18.64 18.64 17.0K
11:57 18.63 18.63 18.63 18.63 11.9K
11:58 18.63 18.63 18.62 18.62 1.8K
11:59 18.63 18.64 18.63 18.64 5.6K
12:00 18.64 18.65 18.64 18.65 8.2K
12:01 18.65 18.65 18.65 18.65 1.5K
12:02 18.64 18.65 18.64 18.64 2.7K
12:03 18.65 18.65 18.65 18.65 2.6K
12:04 18.67 18.67 18.67 18.67 63.8K
12:05 18.67 18.67 18.67 18.67 6.2K
12:06 18.67 18.67 18.67 18.67 11.9K
12:07 18.67 18.67 18.66 18.66 9.1K
12:08 18.65 18.65 18.65 18.65 8.0K
12:09 18.65 18.65 18.64 18.64 8.5K
12:10 18.64 18.64 18.64 18.64 3.7K
12:11 18.63 18.63 18.63 18.63 1.1K
12:12 18.64 18.64 18.64 18.64 3.0K
12:13 18.64 18.64 18.63 18.63 5.3K
12:14 18.63 18.63 18.63 18.63 1.7K
12:15 18.63 18.63 18.63 18.63 3.1K
12:16 18.63 18.63 18.63 18.63 2.0K
12:17 18.62 18.62 18.62 18.62 0.6K
12:18 18.63 18.63 18.63 18.63 3.4K
12:19 18.63 18.63 18.62 18.61 13.2K
12:20 18.62 18.62 18.62 18.61 13.2K
12:21 18.62 18.62 18.62 18.62 13.5K
12:22 18.63 18.63 18.63 18.63 2.4K
12:23 18.62 18.63 18.62 18.63 9.8K
12:24 18.63 18.63 18.63 18.63 3.5K
12:25 18.63 18.63 18.63 18.63 2.7K
12:26 18.63 18.63 18.63 18.63 2.0K
12:27 18.63 18.65 18.62 18.65 12.5K
12:28 18.65 18.66 18.65 18.66 64.8K
12:29 18.66 18.66 18.66 18.66 7.6K
12:30 18.65 18.66 18.65 18.66 17.7K
12:31 18.66 18.66 18.66 18.66 0.9K
12:32 18.66 18.66 18.64 18.64 14.5K
12:33 18.64 18.64 18.63 18.64 5.1K
12:34 18.64 18.64 18.64 18.64 1.1K
12:35 18.64 18.64 18.64 18.64 3.2K
12:36 18.64 18.64 18.64 18.64 0.4K
12:37 18.63 18.64 18.63 18.64 19.9K
12:38 18.64 18.64 18.64 18.64 1.2K
12:39 18.64 18.64 18.64 18.64 6.3K
12:40 18.63 18.64 18.63 18.64 10.9K
12:41 18.63 18.63 18.62 18.63 17.2K
12:42 18.63 18.63 18.63 18.63 2.4K
12:43 18.63 18.63 18.62 18.62 1.8K
12:44 18.63 18.63 18.63 18.63 12.6K
12:45 18.64 18.64 18.64 18.64 1.3K
12:46 18.63 18.63 18.63 18.63 6.6K
12:47 18.63 18.63 18.62 18.62 20.0K
12:49 18.62 18.62 18.62 18.62 2.1K
12:50 18.63 18.63 18.62 18.63 3.0K
12:51 18.63 18.63 18.63 18.63 3.3K
12:52 18.63 18.63 18.63 18.63 0.3K
12:53 18.62 18.63 18.62 18.63 2.7K
12:54 18.63 18.63 18.62 18.63 2.3K
12:55 18.63 18.63 18.62 18.63 3.0K
12:56 18.63 18.63 18.61 18.61 16.4K
12:57 18.61 18.61 18.61 18.61 5.6K
12:58 18.61 18.61 18.61 18.61 1.3K
12:59 18.61 18.61 18.61 18.61 1.1K
13:00 18.61 18.61 18.59 18.59 12.7K
13:01 18.59 18.60 18.59 18.60 34.5K
13:02 18.60 18.61 18.60 18.61 4.0K
13:03 18.61 18.61 18.61 18.61 2.3K
13:04 18.62 18.62 18.62 18.62 1.7K
13:05 18.62 18.62 18.62 18.61 9.3K
13:06 18.62 18.62 18.62 18.62 3.5K
13:07 18.63 18.63 18.62 18.61 12.3K
13:08 18.62 18.62 18.62 18.61 4.7K
13:09 18.62 18.62 18.62 18.62 4.1K
13:10 18.63 18.63 18.62 18.62 4.9K
13:11 18.63 18.63 18.62 18.62 9.6K
13:12 18.63 18.63 18.62 18.63 3.4K
13:13 18.62 18.63 18.62 18.63 3.1K
13:14 18.63 18.63 18.63 18.63 1.6K
13:15 18.62 18.62 18.62 18.61 10.8K
13:16 18.61 18.61 18.61 18.61 2.0K
13:17 18.61 18.62 18.61 18.61 9.7K
13:18 18.61 18.61 18.61 18.61 1.6K
13:19 18.61 18.61 18.61 18.61 2.9K
13:20 18.61 18.61 18.60 18.60 2.8K
13:21 18.61 18.61 18.61 18.61 1.7K
13:22 18.61 18.61 18.61 18.61 2.2K
13:23 18.61 18.61 18.61 18.61 1.9K
13:24 18.61 18.61 18.60 18.61 2.2K
13:25 18.61 18.61 18.61 18.61 2.0K
13:26 18.61 18.61 18.61 18.61 2.8K
13:27 18.61 18.61 18.60 18.60 11.9K
13:28 18.59 18.60 18.59 18.60 1.8K
13:29 18.60 18.60 18.60 18.60 20.2K
13:30 18.61 18.61 18.61 18.61 2.7K
13:31 18.61 18.61 18.61 18.61 13.0K
13:32 18.61 18.61 18.61 18.61 10.0K
13:33 18.60 18.60 18.60 18.60 0.8K
13:34 18.61 18.61 18.60 18.60 4.6K
13:35 18.60 18.60 18.60 18.60 1.5K
13:36 18.60 18.60 18.59 18.60 14.5K
13:37 18.59 18.60 18.59 18.60 2.1K
13:38 18.59 18.60 18.59 18.60 2.6K
13:39 18.60 18.60 18.60 18.60 4.2K
13:40 18.59 18.60 18.59 18.60 4.5K
13:41 18.60 18.60 18.60 18.60 3.1K
13:42 18.60 18.60 18.60 18.60 2.9K
13:43 18.60 18.60 18.60 18.60 2.5K
13:44 18.60 18.60 18.60 18.60 1.4K
13:45 18.60 18.60 18.59 18.59 3.7K
13:46 18.60 18.60 18.59 18.60 3.2K
13:47 18.60 18.60 18.60 18.60 2.7K
13:48 18.59 18.60 18.59 18.60 1.9K
13:49 18.60 18.60 18.60 18.60 4.1K
13:50 18.60 18.60 18.60 18.60 2.3K
13:51 18.60 18.60 18.59 18.59 12.2K
13:52 18.59 18.59 18.59 18.59 1.7K
13:53 18.59 18.59 18.58 18.58 2.4K
13:54 18.58 18.59 18.58 18.58 9.9K
13:55 18.58 18.58 18.58 18.58 7.4K
13:56 18.58 18.58 18.58 18.58 3.2K
13:57 18.58 18.58 18.57 18.57 8.5K
13:58 18.58 18.58 18.57 18.57 2.7K
14:00 18.58 18.58 18.58 18.58 17.6K
14:01 18.58 18.58 18.58 18.58 12.2K
14:02 18.59 18.59 18.59 18.59 3.4K
14:03 18.59 18.59 18.59 18.59 2.1K
14:04 18.58 18.59 18.58 18.59 3.4K
14:05 18.59 18.59 18.59 18.59 10.2K
14:06 18.59 18.60 18.58 18.60 12.3K
14:07 18.60 18.60 18.59 18.59 24.6K
14:08 18.59 18.59 18.59 18.59 2.8K
14:09 18.59 18.59 18.59 18.59 6.4K
14:11 18.59 18.59 18.58 18.58 2.4K
14:12 18.59 18.59 18.59 18.59 3.7K
14:13 18.59 18.59 18.58 18.59 4.0K
14:14 18.59 18.59 18.59 18.59 3.4K
14:15 18.59 18.59 18.59 18.59 2.5K
14:16 18.59 18.59 18.58 18.59 13.2K
14:17 18.59 18.59 18.59 18.59 3.1K
14:18 18.59 18.59 18.58 18.59 1.8K
14:19 18.59 18.59 18.58 18.59 3.2K
14:20 18.59 18.59 18.59 18.59 2.9K
14:21 18.58 18.59 18.58 18.59 3.7K
14:22 18.59 18.59 18.59 18.59 9.2K
14:23 18.58 18.59 18.58 18.59 2.5K
14:24 18.59 18.59 18.59 18.59 8.1K
14:25 18.59 18.61 18.59 18.61 22.7K
14:26 18.61 18.61 18.61 18.61 4.0K
14:27 18.61 18.61 18.61 18.61 6.5K
14:28 18.61 18.61 18.61 18.61 6.4K
14:29 18.61 18.61 18.61 18.61 2.0K
14:30 18.61 18.61 18.61 18.61 3.7K
14:31 18.61 18.61 18.60 18.60 3.7K
14:32 18.61 18.61 18.60 18.61 6.1K
14:33 18.61 18.61 18.60 18.60 18.0K
14:34 18.60 18.60 18.60 18.60 4.4K
14:35 18.60 18.60 18.59 18.59 1.7K
14:36 18.60 18.60 18.59 18.60 4.3K
14:37 18.60 18.60 18.58 18.58 8.6K
14:38 18.59 18.60 18.59 18.60 22.1K
14:39 18.60 18.60 18.60 18.60 4.5K
14:40 18.60 18.61 18.59 18.61 11.4K
14:41 18.61 18.61 18.61 18.61 1.6K
14:42 18.61 18.61 18.61 18.61 3.0K
14:43 18.61 18.61 18.61 18.61 7.2K
14:44 18.61 18.61 18.61 18.61 1.2K
14:45 18.61 18.61 18.61 18.61 4.1K
14:46 18.62 18.62 18.62 18.61 27.1K
14:47 18.62 18.62 18.62 18.62 16.5K
14:48 18.62 18.63 18.62 18.63 13.2K
14:49 18.63 18.65 18.63 18.65 15.9K
14:51 18.65 18.66 18.65 18.66 9.5K
14:52 18.67 18.67 18.65 18.66 26.2K
14:53 18.66 18.66 18.66 18.66 7.8K
14:54 18.66 18.66 18.66 18.66 4.1K
14:55 18.66 18.66 18.65 18.66 8.1K
14:56 18.66 18.66 18.66 18.66 5.5K
14:57 18.66 18.66 18.66 18.66 1.9K
14:58 18.66 18.66 18.66 18.66 4.6K
14:59 18.66 18.66 18.66 18.66 10.1K
15:00 18.66 18.66 18.66 18.66 13.2K
15:01 18.66 18.66 18.66 18.66 6.2K
15:02 18.66 18.66 18.66 18.66 3.6K
15:03 18.65 18.66 18.65 18.66 5.5K
15:04 18.66 18.66 18.65 18.66 3.3K
15:05 18.66 18.66 18.65 18.66 8.1K
15:06 18.66 18.66 18.66 18.66 4.2K
15:07 18.66 18.66 18.66 18.66 28.5K
15:08 18.66 18.66 18.65 18.66 6.2K
15:09 18.66 18.67 18.66 18.67 22.5K
15:10 18.67 18.67 18.67 18.67 55.6K
15:11 18.67 18.67 18.67 18.67 30.3K
15:12 18.67 18.67 18.67 18.67 6.4K
15:13 18.67 18.67 18.67 18.67 4.0K
15:14 18.67 18.67 18.67 18.67 5.1K
15:15 18.67 18.67 18.66 18.67 6.2K
15:16 18.67 18.67 18.67 18.67 5.1K
15:17 18.68 18.68 18.68 18.68 33.3K
15:18 18.68 18.68 18.68 18.68 7.0K
15:19 18.68 18.68 18.67 18.68 37.2K
15:20 18.68 18.68 18.68 18.68 5.9K
15:21 18.68 18.68 18.67 18.68 25.2K
15:22 18.68 18.68 18.67 18.68 3.9K
15:23 18.68 18.68 18.66 18.66 58.7K
15:24 18.66 18.66 18.65 18.66 9.8K
15:25 18.65 18.66 18.64 18.66 89.2K
15:26 18.66 18.66 18.65 18.65 15.9K
15:27 18.65 18.65 18.65 18.65 6.0K
15:28 18.65 18.65 18.65 18.65 4.5K
15:29 18.65 18.65 18.65 18.65 5.4K
15:30 18.65 18.65 18.65 18.65 4.1K
15:31 18.65 18.65 18.63 18.63 47.3K
15:32 18.63 18.63 18.63 18.63 6.9K
15:33 18.63 18.63 18.62 18.63 18.4K
15:34 18.63 18.64 18.63 18.64 27.8K
15:35 18.64 18.65 18.64 18.65 9.2K
15:36 18.65 18.65 18.65 18.65 8.2K
15:37 18.65 18.65 18.65 18.65 15.8K
15:38 18.65 18.65 18.65 18.65 7.0K
15:39 18.65 18.65 18.65 18.65 8.4K
15:40 18.65 18.65 18.63 18.63 26.5K
15:41 18.63 18.63 18.63 18.63 13.0K
15:42 18.63 18.63 18.62 18.63 3.4K
15:43 18.63 18.63 18.62 18.63 7.6K
15:44 18.62 18.62 18.62 18.61 26.4K
15:45 18.61 18.61 18.60 18.60 20.6K
15:46 18.61 18.61 18.60 18.60 16.8K
15:47 18.61 18.61 18.60 18.61 68.3K
15:48 18.62 18.63 18.62 18.61 32.4K
15:49 18.62 18.62 18.62 18.62 11.2K
15:50 18.62 18.64 18.62 18.63 72.8K
15:51 18.64 18.64 18.63 18.63 8.4K
15:52 18.63 18.63 18.62 18.63 83.7K
15:53 18.63 18.64 18.63 18.64 19.0K
15:54 18.64 18.65 18.64 18.65 60.5K
15:55 18.65 18.65 18.64 18.65 52.2K
15:56 18.65 18.65 18.64 18.65 26.0K
15:57 18.65 18.65 18.64 18.65 45.9K
15:58 18.65 18.70 18.65 18.71 314.4K
15:59 18.71 18.72 18.71 18.72 3,205.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし