アレクター (ALEC)

ALEC
🏛️ アメリカ →
3.10
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 20.90 21.63 20.55 20.65 0.4M
2021-12-30 21.32 22.05 20.88 20.92 0.5M
2021-12-29 22.00 22.24 21.09 21.27 0.4M
2021-12-28 22.57 23.34 21.82 21.84 0.4M
2021-12-27 24.01 24.01 22.60 22.62 0.4M
2021-12-23 23.09 23.87 22.87 23.72 0.4M
2021-12-22 22.67 23.20 21.66 23.13 0.5M
2021-12-21 23.56 23.56 22.88 23.28 0.4M
2021-12-20 22.34 23.65 21.79 23.34 0.5M
2021-12-17 21.56 23.44 21.40 22.83 2.4M
2021-12-16 22.66 22.83 21.56 21.75 0.5M
2021-12-15 21.14 22.70 20.20 22.66 0.8M
2021-12-14 21.01 21.50 20.52 21.06 0.4M
2021-12-13 21.40 21.97 20.52 21.50 0.5M
2021-12-10 22.43 22.60 21.15 21.57 0.6M
2021-12-09 22.78 23.44 22.33 22.43 0.6M
2021-12-08 21.94 23.13 21.94 22.93 0.7M
2021-12-07 20.31 22.30 20.31 21.94 0.6M
2021-12-06 19.22 20.23 19.02 19.83 0.5M
2021-12-03 20.82 21.33 18.61 19.45 3.9M
2021-12-02 19.96 20.80 19.50 20.65 0.5M
2021-12-01 20.80 21.35 20.05 20.09 0.6M
2021-11-30 19.62 20.94 19.24 20.65 0.7M
2021-11-29 20.36 20.93 19.23 19.35 0.5M
2021-11-26 20.92 21.28 19.60 19.92 0.4M
2021-11-24 20.94 21.92 20.80 21.28 0.3M
2021-11-23 20.59 21.39 20.20 21.16 0.5M
2021-11-22 21.36 21.87 20.50 20.64 0.4M
2021-11-19 22.08 22.33 21.04 21.39 0.4M
2021-11-18 22.48 22.68 21.80 22.04 0.4M
2021-11-17 21.83 22.61 21.60 22.22 0.4M
2021-11-16 21.87 22.45 21.32 21.89 0.4M
2021-11-15 23.40 23.59 21.67 21.91 0.7M
2021-11-12 23.02 23.27 22.53 23.18 0.4M
2021-11-11 25.00 25.15 22.54 22.64 0.5M
2021-11-10 25.00 26.24 24.42 24.83 0.6M
2021-11-09 24.00 26.16 23.90 25.54 0.9M
2021-11-08 25.04 25.79 24.58 24.86 0.5M
2021-11-05 24.56 27.00 24.28 25.10 0.9M
2021-11-04 24.67 25.05 24.07 24.91 0.7M
2021-11-03 23.25 24.62 23.23 24.53 0.4M
2021-11-02 22.16 23.51 21.71 23.50 0.4M
2021-11-01 21.51 22.87 21.29 22.35 0.5M
2021-10-29 22.40 22.81 21.59 21.74 0.4M
2021-10-28 21.64 22.53 21.25 22.15 0.5M
2021-10-27 23.35 23.56 21.52 21.61 0.5M
2021-10-26 23.18 23.82 22.74 23.41 0.3M
2021-10-25 23.47 23.82 22.88 23.14 0.2M
2021-10-22 23.57 23.99 22.76 23.61 0.3M
2021-10-21 22.50 24.00 22.50 23.73 0.6M
2021-10-20 22.71 23.38 22.47 22.52 0.2M
2021-10-19 23.29 23.42 22.66 22.81 0.2M
2021-10-18 23.30 23.69 22.95 23.35 0.3M
2021-10-15 24.90 24.90 23.29 23.30 0.4M
2021-10-14 24.63 25.00 24.28 24.47 0.3M
2021-10-13 23.95 24.31 23.50 24.22 0.3M
2021-10-12 23.84 24.09 23.39 23.93 0.2M
2021-10-11 23.40 24.34 23.10 23.76 0.3M
2021-10-08 24.26 24.26 23.04 23.40 0.2M
2021-10-07 23.91 24.60 23.51 24.28 0.5M
2021-10-06 23.71 24.13 23.12 23.74 0.4M
2021-10-05 23.00 24.00 22.97 23.89 0.4M
2021-10-04 23.80 24.01 22.76 22.87 0.5M
2021-10-01 22.84 23.99 22.46 23.70 0.4M
2021-09-30 23.53 24.13 22.72 22.82 0.6M
2021-09-29 23.70 24.13 23.35 23.48 0.6M
2021-09-28 23.77 23.99 23.26 23.44 0.4M
2021-09-27 24.10 25.08 23.77 23.99 0.6M
2021-09-24 24.03 24.47 23.34 23.60 0.6M
2021-09-23 25.14 25.50 23.92 24.26 0.7M
2021-09-22 26.22 26.36 24.92 25.00 0.6M
2021-09-21 25.81 26.64 25.44 26.17 0.5M
2021-09-20 25.63 26.64 25.24 25.77 0.7M
2021-09-17 26.02 27.05 25.33 26.81 1.4M
2021-09-16 24.11 25.57 24.11 25.46 0.5M
2021-09-15 23.69 24.88 23.50 24.26 0.5M
2021-09-14 23.60 24.46 23.60 23.76 0.5M
2021-09-13 23.09 24.63 22.77 23.77 0.9M
2021-09-10 22.50 23.27 21.95 22.76 0.7M
2021-09-09 21.73 23.44 21.04 22.42 2.0M
2021-09-08 25.46 25.67 21.25 21.65 3.6M
2021-09-07 26.24 27.42 26.13 26.72 0.7M
2021-09-03 28.00 28.70 26.41 26.64 0.6M
2021-09-02 26.73 29.30 26.67 27.89 1.0M
2021-09-01 27.29 27.49 26.43 27.17 0.6M
2021-08-31 26.15 27.17 26.06 27.03 0.8M
2021-08-30 27.13 27.70 26.18 26.27 0.4M
2021-08-27 25.96 27.73 25.79 27.21 0.7M
2021-08-26 26.10 27.11 25.89 26.04 0.3M
2021-08-25 26.15 27.07 26.04 26.37 0.3M
2021-08-24 26.04 26.58 25.29 26.43 0.4M
2021-08-23 24.89 26.70 24.40 26.17 0.6M
2021-08-20 24.60 25.11 24.46 24.51 0.5M
2021-08-19 25.47 26.08 24.70 24.80 0.5M
2021-08-18 27.17 27.39 25.84 25.97 0.5M
2021-08-17 27.36 28.60 26.68 27.13 0.8M
2021-08-16 28.30 28.30 27.14 27.48 0.5M
2021-08-13 27.97 29.22 27.27 28.32 0.5M
2021-08-12 27.21 28.33 27.07 27.91 0.5M
2021-08-11 27.09 27.94 26.65 27.46 0.5M
2021-08-10 27.08 27.43 26.03 26.80 0.5M
2021-08-09 27.49 27.92 26.69 26.83 0.6M
2021-08-06 28.33 28.80 27.21 27.62 0.6M
2021-08-05 27.85 28.67 27.06 28.59 1.0M
2021-08-04 27.00 27.92 25.29 27.74 0.9M
2021-08-03 25.31 26.24 24.45 25.79 0.9M
2021-08-02 24.63 26.35 24.35 25.34 1.0M
2021-07-30 24.01 24.81 23.32 24.04 1.3M
2021-07-29 30.52 31.24 23.77 24.07 2.8M
2021-07-28 29.95 31.05 29.50 30.50 0.9M
2021-07-27 30.06 30.70 29.39 29.94 0.9M
2021-07-26 33.61 35.14 29.55 30.43 1.4M
2021-07-23 31.75 33.15 31.01 32.77 0.7M
2021-07-22 30.50 33.53 30.46 31.76 1.5M
2021-07-21 32.51 32.51 29.68 30.28 1.8M
2021-07-20 31.45 32.98 31.45 32.54 0.7M
2021-07-19 32.83 33.40 31.00 31.30 1.2M
2021-07-16 33.80 34.25 32.90 33.11 0.8M
2021-07-15 35.44 36.44 33.05 33.40 1.1M
2021-07-14 37.87 39.22 36.01 36.27 1.0M
2021-07-13 36.67 37.42 36.13 37.31 0.7M
2021-07-12 36.28 37.87 36.24 36.59 0.7M
2021-07-09 39.60 39.74 35.50 36.91 1.4M
2021-07-08 37.71 39.49 36.49 39.13 1.5M
2021-07-07 38.98 39.70 36.51 39.49 2.7M
2021-07-06 34.37 40.39 34.32 39.44 7.3M
2021-07-02 31.79 43.32 30.83 35.21 39.1M
2021-07-01 20.90 22.49 20.71 22.41 0.4M
2021-06-30 20.57 21.34 20.37 20.83 0.4M
2021-06-29 20.83 20.99 20.44 20.62 0.3M
2021-06-28 21.64 21.99 20.92 20.94 0.3M
2021-06-25 20.96 21.54 20.75 21.27 1.7M
2021-06-24 21.05 21.82 20.61 21.00 0.5M
2021-06-23 21.56 22.10 20.15 20.86 0.5M
2021-06-22 21.90 22.10 20.75 21.30 0.5M
2021-06-21 21.50 22.72 21.08 22.15 0.5M
2021-06-18 21.01 21.29 20.33 21.23 1.1M
2021-06-17 22.40 22.50 20.79 21.37 0.5M
2021-06-16 22.50 23.42 21.87 22.43 1.8M
2021-06-15 21.20 22.54 21.20 22.48 0.9M
2021-06-14 20.21 21.24 19.63 21.19 0.6M
2021-06-11 19.36 19.87 18.85 19.62 0.4M
2021-06-10 19.34 19.85 19.05 19.41 0.4M
2021-06-09 19.01 19.79 18.90 19.38 0.5M
2021-06-08 20.99 21.08 18.59 18.97 0.7M
2021-06-07 19.50 21.69 19.46 21.03 1.1M
2021-06-04 19.85 20.25 19.37 19.54 0.4M
2021-06-03 17.88 19.72 17.88 19.57 0.5M
2021-06-02 17.77 18.46 17.62 18.21 0.9M
2021-06-01 18.02 18.21 17.73 17.94 0.6M
2021-05-28 18.08 18.50 17.66 17.80 0.3M
2021-05-27 18.11 18.31 17.86 18.13 0.5M
2021-05-26 17.52 18.03 17.40 18.02 0.3M
2021-05-25 17.67 18.02 17.43 17.62 0.3M
2021-05-24 18.20 18.74 17.63 17.69 0.3M
2021-05-21 17.39 18.37 17.12 18.14 0.3M
2021-05-20 17.43 17.75 16.75 17.27 0.4M
2021-05-19 17.21 17.99 16.90 17.44 0.4M
2021-05-18 17.50 18.13 17.41 17.61 0.4M
2021-05-17 16.91 17.48 16.25 17.46 0.4M
2021-05-14 15.51 17.04 15.51 17.00 0.5M
2021-05-13 16.75 17.03 15.04 15.50 0.9M
2021-05-12 16.42 17.23 16.42 16.79 0.6M
2021-05-11 15.35 16.98 15.31 16.72 0.5M
2021-05-10 16.17 16.45 15.63 16.12 0.5M
2021-05-07 16.97 17.39 16.12 16.35 0.8M
2021-05-06 15.88 17.12 15.88 16.97 0.5M
2021-05-05 18.42 18.50 15.63 15.71 0.6M
2021-05-04 18.59 19.00 18.36 18.41 1.4M
2021-05-03 19.60 19.76 18.88 18.88 0.5M
2021-04-30 18.56 19.68 18.56 19.50 0.4M
2021-04-29 18.88 19.34 18.51 19.22 0.3M
2021-04-28 18.30 18.99 18.20 18.87 0.3M
2021-04-27 19.44 19.63 18.40 18.46 0.3M
2021-04-26 18.87 19.62 18.68 19.47 1.1M
2021-04-23 18.83 19.33 18.53 18.76 0.4M
2021-04-22 17.83 19.33 17.71 18.90 0.5M
2021-04-21 17.89 18.13 17.36 18.11 0.3M
2021-04-20 17.82 18.26 17.52 18.00 0.5M
2021-04-19 17.57 18.19 17.54 17.85 0.4M
2021-04-16 18.40 18.45 17.04 17.80 0.8M
2021-04-15 17.77 18.86 17.52 18.48 0.5M
2021-04-14 17.41 18.37 17.26 17.57 0.5M
2021-04-13 16.81 17.55 16.75 17.53 0.6M
2021-04-12 17.43 17.96 16.75 16.80 0.5M
2021-04-09 19.19 19.19 17.08 17.37 1.0M
2021-04-08 19.26 19.85 19.24 19.63 0.6M
2021-04-07 19.50 19.85 18.81 19.24 0.5M
2021-04-06 19.59 20.00 19.28 19.54 0.5M
2021-04-05 20.03 20.07 19.05 19.75 0.7M
2021-04-01 20.38 20.45 19.58 20.00 0.7M
2021-03-31 17.68 20.28 17.33 20.14 0.9M
2021-03-30 16.92 17.83 16.37 17.52 0.6M
2021-03-29 16.49 17.25 16.36 17.07 0.9M
2021-03-26 16.05 16.66 15.73 16.35 0.6M
2021-03-25 16.42 16.75 15.13 15.89 1.4M
2021-03-24 21.73 21.73 16.96 17.02 1.1M
2021-03-23 22.21 22.48 19.50 19.78 1.0M
2021-03-22 22.75 23.99 22.07 22.23 1.4M
2021-03-19 20.49 21.69 19.79 21.02 2.9M
2021-03-18 18.73 18.96 17.90 17.94 0.4M
2021-03-17 18.26 18.73 18.00 18.71 0.3M
2021-03-16 18.85 18.90 18.00 18.41 0.4M
2021-03-15 18.95 19.14 18.26 18.66 0.4M
2021-03-12 19.05 19.15 18.11 19.03 0.4M
2021-03-11 17.63 19.06 17.61 19.05 0.6M
2021-03-10 18.22 18.53 17.18 17.50 0.4M
2021-03-09 17.50 18.75 17.13 18.13 1.0M
2021-03-08 17.18 18.16 16.83 17.05 0.6M
2021-03-05 16.51 17.72 16.00 17.07 1.0M
2021-03-04 16.33 16.33 15.10 16.25 0.8M
2021-03-03 16.91 17.14 16.10 16.41 0.4M
2021-03-02 17.25 17.57 16.81 17.03 0.7M
2021-03-01 18.54 18.95 17.24 17.43 0.4M
2021-02-26 17.57 18.53 17.02 18.18 0.4M
2021-02-25 19.34 19.73 17.73 17.75 0.6M
2021-02-24 17.67 19.28 17.23 19.08 0.6M
2021-02-23 17.00 18.13 16.04 17.35 0.6M
2021-02-22 17.56 17.74 17.16 17.21 0.4M
2021-02-19 17.72 18.19 17.31 17.69 0.7M
2021-02-18 20.72 20.72 17.33 17.48 0.7M
2021-02-17 20.65 21.10 20.04 20.85 0.7M
2021-02-16 21.45 21.45 20.80 21.00 0.7M
2021-02-12 20.55 21.32 20.28 21.05 0.5M
2021-02-11 20.56 20.87 20.16 20.54 0.5M
2021-02-10 20.82 21.10 19.93 20.50 0.4M
2021-02-09 21.06 21.10 20.45 20.80 0.4M
2021-02-08 21.00 21.25 20.25 21.08 0.8M
2021-02-05 20.30 20.97 19.88 20.76 0.5M
2021-02-04 20.52 20.52 19.41 20.38 0.7M
2021-02-03 19.89 20.22 19.22 19.33 0.6M
2021-02-02 18.24 19.73 18.12 19.51 0.7M
2021-02-01 17.45 18.09 16.91 18.00 0.5M
2021-01-29 16.84 17.66 16.40 16.84 0.4M
2021-01-28 17.27 17.67 16.68 16.77 0.3M
2021-01-27 17.27 17.99 16.76 17.21 0.6M
2021-01-26 18.00 18.38 17.35 17.50 0.4M
2021-01-25 17.20 18.19 16.85 18.15 0.6M
2021-01-22 16.10 16.68 15.71 16.59 0.5M
2021-01-21 17.18 17.69 16.12 16.21 0.7M
2021-01-20 18.00 18.10 17.24 17.44 0.4M
2021-01-19 17.12 18.59 16.81 17.93 1.0M
2021-01-15 15.98 17.11 15.71 16.87 0.8M
2021-01-14 15.40 15.71 15.30 15.54 0.3M
2021-01-13 15.59 15.73 14.93 15.29 0.3M
2021-01-12 15.71 16.15 15.45 15.59 0.3M
2021-01-11 15.33 15.73 15.08 15.59 0.4M
2021-01-08 15.60 16.09 14.96 15.40 0.4M
2021-01-07 15.01 15.92 15.01 15.58 0.4M
2021-01-06 14.96 15.47 14.71 15.02 0.5M
2021-01-05 15.00 15.19 14.66 14.84 0.4M
2021-01-04 15.23 15.34 14.78 14.98 0.5M