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
2023-12-29 8.01 8.06 7.81 7.98 0.4M
2023-12-28 7.91 8.09 7.82 8.00 0.5M
2023-12-27 8.09 8.25 7.77 7.95 0.4M
2023-12-26 8.02 8.16 7.92 8.00 0.4M
2023-12-22 8.12 8.47 7.94 8.01 0.4M
2023-12-21 8.07 8.35 7.89 7.99 0.4M
2023-12-20 8.36 8.47 7.84 7.88 0.8M
2023-12-19 8.31 8.76 8.28 8.39 0.9M
2023-12-18 8.17 8.34 7.88 8.16 0.8M
2023-12-15 8.15 8.69 8.00 8.28 1.5M
2023-12-14 7.88 8.40 7.56 8.00 2.1M
2023-12-13 6.64 6.99 6.44 6.90 0.9M
2023-12-12 6.35 6.73 6.21 6.65 0.5M
2023-12-11 6.12 6.34 5.97 6.23 0.6M
2023-12-08 5.74 6.39 5.65 6.12 0.7M
2023-12-07 5.63 5.95 5.63 5.80 0.4M
2023-12-06 5.55 5.81 5.48 5.64 0.4M
2023-12-05 5.49 5.72 5.42 5.49 0.8M
2023-12-04 5.32 5.68 5.23 5.62 0.8M
2023-12-01 5.38 5.63 5.13 5.56 0.5M
2023-11-30 5.53 5.64 5.34 5.42 0.9M
2023-11-29 5.10 5.63 5.10 5.43 0.5M
2023-11-28 4.94 5.21 4.78 5.16 0.6M
2023-11-27 4.93 5.08 4.75 4.96 0.7M
2023-11-24 4.83 5.08 4.83 5.02 0.2M
2023-11-22 4.87 4.96 4.71 4.84 0.4M
2023-11-21 4.80 5.00 4.76 4.78 0.5M
2023-11-20 4.31 4.97 4.28 4.92 0.9M
2023-11-17 3.98 4.33 3.94 4.31 1.4M
2023-11-16 3.95 4.06 3.66 3.94 0.8M
2023-11-15 4.25 4.57 3.95 3.97 0.9M
2023-11-14 3.78 4.30 3.78 4.30 0.9M
2023-11-13 4.53 4.53 3.69 3.77 1.3M
2023-11-10 4.90 4.90 4.40 4.50 0.8M
2023-11-09 5.39 5.39 4.84 4.85 0.6M
2023-11-08 5.55 5.55 4.98 5.33 0.7M
2023-11-07 5.47 5.78 5.47 5.75 0.4M
2023-11-06 5.89 5.89 5.42 5.47 0.5M
2023-11-03 5.66 6.07 5.66 5.88 0.6M
2023-11-02 5.55 5.63 5.44 5.56 0.5M
2023-11-01 5.21 5.49 5.07 5.46 0.6M
2023-10-31 5.13 5.33 5.08 5.20 0.5M
2023-10-30 5.14 5.34 5.10 5.16 0.4M
2023-10-27 5.32 5.34 4.88 5.13 0.8M
2023-10-26 5.16 5.37 5.04 5.28 0.4M
2023-10-25 5.23 5.26 5.06 5.12 0.4M
2023-10-24 5.21 5.45 5.21 5.28 0.5M
2023-10-23 5.26 5.35 5.10 5.15 0.4M
2023-10-20 5.23 5.36 5.11 5.29 0.4M
2023-10-19 5.64 5.64 5.13 5.20 0.4M
2023-10-18 6.10 6.10 5.66 5.69 0.3M
2023-10-17 6.06 6.36 5.90 6.04 0.4M
2023-10-16 5.97 6.30 5.82 6.09 1.0M
2023-10-13 5.86 6.02 5.70 6.00 1.1M
2023-10-12 6.17 6.22 5.72 5.82 0.6M
2023-10-11 6.29 6.40 6.12 6.28 0.3M
2023-10-10 6.24 6.43 6.19 6.31 0.4M
2023-10-09 6.76 6.76 6.19 6.21 0.4M
2023-10-06 6.41 6.70 6.35 6.68 0.4M
2023-10-05 6.07 6.55 6.01 6.48 0.6M
2023-10-04 6.21 6.21 5.94 6.09 0.5M
2023-10-03 6.14 6.29 5.94 6.26 0.5M
2023-10-02 6.46 6.46 6.09 6.19 0.5M
2023-09-29 6.70 6.76 6.37 6.48 0.5M
2023-09-28 6.58 6.79 6.31 6.69 0.6M
2023-09-27 6.39 6.70 6.36 6.60 0.6M
2023-09-26 6.97 7.01 6.32 6.44 0.8M
2023-09-25 6.23 7.00 5.77 6.98 2.8M
2023-09-22 6.34 6.93 6.28 6.88 1.1M
2023-09-21 6.02 6.11 5.82 6.03 0.6M
2023-09-20 6.56 6.57 6.01 6.07 1.1M
2023-09-19 6.14 6.60 6.05 6.58 2.0M
2023-09-18 6.54 6.54 6.13 6.13 0.8M
2023-09-15 6.39 6.63 6.35 6.56 1.2M
2023-09-14 6.13 6.45 5.98 6.37 0.9M
2023-09-13 6.08 6.31 5.96 6.12 0.7M
2023-09-12 5.86 6.15 5.85 6.03 1.2M
2023-09-11 5.74 5.87 5.53 5.83 1.6M
2023-09-08 5.62 5.71 5.43 5.70 0.4M
2023-09-07 5.19 5.75 5.17 5.61 0.6M
2023-09-06 5.18 5.27 5.01 5.26 0.6M
2023-09-05 5.53 5.53 4.98 5.20 0.9M
2023-09-01 5.51 5.71 5.49 5.57 0.4M
2023-08-31 5.67 5.76 5.44 5.45 2.1M
2023-08-30 5.65 5.82 5.56 5.65 0.4M
2023-08-29 5.72 5.75 5.56 5.66 0.3M
2023-08-28 5.95 6.21 5.66 5.70 0.4M
2023-08-25 5.93 6.03 5.64 5.90 0.5M
2023-08-24 6.34 6.35 5.81 5.90 0.3M
2023-08-23 6.64 6.91 6.30 6.32 0.5M
2023-08-22 7.06 7.07 6.72 6.74 0.3M
2023-08-21 7.15 7.22 6.85 7.03 0.3M
2023-08-18 6.97 7.26 6.90 7.17 0.2M
2023-08-17 7.16 7.28 7.02 7.05 0.2M
2023-08-16 7.43 7.52 7.11 7.14 0.2M
2023-08-15 7.49 7.60 7.35 7.48 0.2M
2023-08-14 7.46 7.53 7.28 7.50 0.3M
2023-08-11 7.58 7.75 7.44 7.46 1.6M
2023-08-10 7.54 7.90 7.54 7.63 0.6M
2023-08-09 7.43 7.62 7.30 7.49 0.7M
2023-08-08 7.27 7.51 7.10 7.42 0.6M
2023-08-07 8.41 8.68 7.31 7.36 1.3M
2023-08-04 7.27 9.07 7.00 8.77 2.1M
2023-08-03 6.60 6.73 6.53 6.63 0.2M
2023-08-02 6.84 6.84 6.54 6.60 0.4M
2023-08-01 6.82 6.97 6.75 6.91 0.3M
2023-07-31 6.37 6.89 6.36 6.86 0.3M
2023-07-28 6.24 6.41 6.24 6.37 0.3M
2023-07-27 6.30 6.47 6.14 6.19 0.5M
2023-07-26 6.23 6.48 6.21 6.26 0.7M
2023-07-25 6.80 6.85 6.15 6.23 1.9M
2023-07-24 6.68 6.88 6.59 6.81 0.3M
2023-07-21 6.50 6.82 6.44 6.68 0.5M
2023-07-20 6.68 6.68 6.42 6.44 0.4M
2023-07-19 6.73 6.82 6.60 6.61 0.5M
2023-07-18 6.59 7.21 6.59 6.69 0.5M
2023-07-17 6.55 6.76 6.44 6.59 0.3M
2023-07-14 6.22 6.53 6.13 6.48 0.4M
2023-07-13 6.33 6.39 6.14 6.15 0.4M
2023-07-12 6.50 6.50 6.27 6.31 0.2M
2023-07-11 6.48 6.65 6.33 6.38 0.3M
2023-07-10 6.17 6.48 6.14 6.40 0.5M
2023-07-07 6.00 6.24 6.00 6.16 0.4M
2023-07-06 6.05 6.13 5.91 6.01 0.4M
2023-07-05 6.00 6.26 5.98 6.13 0.6M
2023-07-03 5.99 6.06 5.89 6.03 0.2M
2023-06-30 5.95 6.09 5.90 6.01 0.6M
2023-06-29 6.20 6.20 5.82 5.86 0.4M
2023-06-28 5.98 6.23 5.86 6.22 0.6M
2023-06-27 6.11 6.11 5.65 5.98 0.7M
2023-06-26 7.11 7.11 6.09 6.10 0.6M
2023-06-23 7.24 7.37 7.14 7.18 0.6M
2023-06-22 7.17 7.33 7.04 7.31 0.5M
2023-06-21 7.12 7.33 6.99 7.21 0.5M
2023-06-20 7.45 7.46 7.14 7.30 0.4M
2023-06-16 7.73 7.73 7.42 7.47 2.4M
2023-06-15 7.72 7.81 7.54 7.62 0.4M
2023-06-14 7.69 7.84 7.44 7.71 0.5M
2023-06-13 7.49 7.81 7.46 7.69 0.6M
2023-06-12 7.30 7.76 7.25 7.51 0.4M
2023-06-09 7.36 7.38 7.10 7.28 0.3M
2023-06-08 7.56 7.56 7.15 7.35 0.3M
2023-06-07 7.43 7.72 7.12 7.62 0.4M
2023-06-06 7.07 7.46 7.07 7.42 0.5M
2023-06-05 7.04 7.25 6.93 7.19 0.4M
2023-06-02 6.83 7.13 6.80 7.12 0.5M
2023-06-01 7.41 7.41 6.66 6.83 0.7M
2023-05-31 7.34 7.78 7.31 7.44 0.5M
2023-05-30 7.57 7.68 7.29 7.34 0.7M
2023-05-26 7.34 7.62 7.33 7.59 0.3M
2023-05-25 7.63 7.65 7.34 7.37 0.4M
2023-05-24 7.73 7.73 7.53 7.64 0.4M
2023-05-23 7.59 8.00 7.56 7.75 0.3M
2023-05-22 7.58 7.81 7.55 7.67 0.3M
2023-05-19 7.60 7.75 7.53 7.59 0.3M
2023-05-18 7.59 7.72 7.28 7.49 0.3M
2023-05-17 7.75 7.75 7.36 7.62 0.3M
2023-05-16 7.80 7.80 7.50 7.61 0.4M
2023-05-15 7.36 7.97 7.36 7.93 0.4M
2023-05-12 7.37 7.37 7.12 7.35 0.3M
2023-05-11 7.53 7.53 7.22 7.36 0.4M
2023-05-10 8.04 8.04 7.26 7.58 0.5M
2023-05-09 7.80 7.95 7.62 7.91 0.7M
2023-05-08 7.46 8.01 7.38 7.93 0.9M
2023-05-05 6.94 7.47 6.81 7.41 0.7M
2023-05-04 6.53 6.81 6.43 6.72 0.4M
2023-05-03 6.50 6.66 6.44 6.56 0.7M
2023-05-02 6.63 6.72 6.37 6.39 0.8M
2023-05-01 6.55 6.83 6.54 6.68 0.4M
2023-04-28 6.43 6.91 6.33 6.60 0.4M
2023-04-27 6.55 6.55 6.23 6.45 0.4M
2023-04-26 6.49 6.57 6.43 6.50 0.3M
2023-04-25 6.40 6.54 6.33 6.47 0.4M
2023-04-24 6.60 6.65 6.32 6.45 0.3M
2023-04-21 6.59 6.77 6.54 6.65 0.4M
2023-04-20 6.46 6.60 6.36 6.57 0.6M
2023-04-19 6.45 6.61 6.45 6.54 0.3M
2023-04-18 6.79 6.80 6.45 6.53 0.4M
2023-04-17 6.54 6.91 6.53 6.77 0.6M
2023-04-14 6.60 6.62 6.22 6.46 0.7M
2023-04-13 6.33 6.69 6.30 6.59 0.8M
2023-04-12 6.30 6.39 6.15 6.30 1.1M
2023-04-11 6.24 6.39 6.21 6.25 0.4M
2023-04-10 6.26 6.34 6.11 6.23 0.8M
2023-04-06 6.08 6.32 6.07 6.24 0.4M
2023-04-05 5.99 6.19 5.95 6.15 0.7M
2023-04-04 6.24 6.28 5.91 6.02 0.4M
2023-04-03 6.22 6.39 6.10 6.22 0.3M
2023-03-31 6.11 6.29 6.06 6.19 0.6M
2023-03-30 6.34 6.42 6.05 6.08 0.4M
2023-03-29 6.26 6.58 6.21 6.31 0.4M
2023-03-28 6.29 6.39 6.16 6.23 0.3M
2023-03-27 6.15 6.43 6.11 6.31 0.3M
2023-03-24 6.00 6.20 5.76 6.18 0.9M
2023-03-23 5.92 6.04 5.82 5.94 0.5M
2023-03-22 6.11 6.14 5.82 5.85 1.2M
2023-03-21 6.46 6.46 6.02 6.15 0.5M
2023-03-20 6.29 6.60 6.18 6.39 0.5M
2023-03-17 6.30 6.44 6.02 6.32 1.9M
2023-03-16 6.40 6.47 6.13 6.32 0.4M
2023-03-15 6.49 6.62 6.35 6.45 0.5M
2023-03-14 6.82 7.02 6.56 6.65 0.7M
2023-03-13 6.37 6.78 6.34 6.67 0.6M
2023-03-10 7.18 7.18 6.18 6.47 0.8M
2023-03-09 7.24 7.37 7.06 7.16 0.7M
2023-03-08 7.23 7.47 7.06 7.21 0.4M
2023-03-07 7.27 7.35 7.16 7.22 0.5M
2023-03-06 7.90 7.90 7.05 7.27 0.7M
2023-03-03 8.36 8.36 7.75 7.89 0.5M
2023-03-02 8.65 8.70 8.15 8.24 0.5M
2023-03-01 8.42 8.82 8.33 8.80 0.4M
2023-02-28 8.66 8.98 8.49 8.54 0.5M
2023-02-27 8.88 9.13 8.64 8.72 0.5M
2023-02-24 9.09 9.12 8.68 8.76 0.4M
2023-02-23 9.38 9.41 9.02 9.27 0.2M
2023-02-22 9.12 9.48 9.11 9.31 0.6M
2023-02-21 9.62 9.82 8.96 9.09 0.6M
2023-02-17 9.60 9.86 9.40 9.84 0.4M
2023-02-16 9.35 9.76 9.32 9.54 0.4M
2023-02-15 9.46 9.79 9.32 9.52 0.5M
2023-02-14 9.58 9.71 9.30 9.51 0.3M
2023-02-13 9.41 9.67 9.19 9.63 0.3M
2023-02-10 9.41 9.62 9.31 9.43 0.6M
2023-02-09 9.52 9.73 9.36 9.52 0.7M
2023-02-08 9.68 9.74 9.27 9.36 0.5M
2023-02-07 9.59 9.78 9.27 9.74 0.5M
2023-02-06 9.45 9.74 9.33 9.60 0.3M
2023-02-03 9.37 9.74 9.28 9.49 0.6M
2023-02-02 9.25 9.61 9.08 9.56 0.7M
2023-02-01 8.81 9.17 8.62 9.16 0.7M
2023-01-31 8.67 8.92 8.67 8.82 0.5M
2023-01-30 9.07 9.14 8.61 8.64 0.3M
2023-01-27 8.95 9.28 8.95 9.16 0.4M
2023-01-26 8.86 9.04 8.82 8.97 0.4M
2023-01-25 8.47 8.81 8.19 8.80 1.1M
2023-01-24 8.36 8.71 8.15 8.57 0.8M
2023-01-23 8.40 8.60 8.26 8.44 0.6M
2023-01-20 8.56 8.60 8.30 8.40 0.5M
2023-01-19 8.10 8.63 7.95 8.39 0.7M
2023-01-18 8.44 8.74 8.10 8.17 0.6M
2023-01-17 8.75 8.85 8.31 8.36 0.6M
2023-01-13 8.58 8.96 8.54 8.72 0.4M
2023-01-12 8.49 8.71 8.31 8.70 0.4M
2023-01-11 8.30 8.62 8.12 8.47 0.4M
2023-01-10 8.09 8.33 8.07 8.32 0.4M
2023-01-09 8.45 8.45 7.98 8.11 1.3M
2023-01-06 8.80 8.90 7.99 8.25 1.1M
2023-01-05 9.18 9.33 8.71 8.76 0.8M
2023-01-04 9.14 9.48 9.10 9.30 0.5M
2023-01-03 9.31 9.39 9.02 9.10 0.4M