Allegro Microsystems Inc (ALGM)

ALGM
🏛️ アメリカ →
28.32
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
09:31 29.27 29.29 28.85 29.23 65.8K
09:32 29.30 29.40 29.30 29.40 9.6K
09:33 29.40 29.61 29.40 29.61 9.8K
09:34 29.62 29.68 29.59 29.68 5.2K
09:35 29.60 29.73 29.60 29.62 19.5K
09:36 29.54 29.66 29.52 29.59 6.8K
09:37 29.61 29.61 29.51 29.51 5.5K
09:38 29.46 29.50 29.46 29.48 8.7K
09:39 29.51 29.51 29.31 29.31 4.2K
09:40 29.31 29.34 29.22 29.22 4.5K
09:41 29.25 29.35 29.24 29.24 3.7K
09:42 29.24 29.30 29.23 29.24 5.1K
09:43 29.24 29.46 29.24 29.40 4.7K
09:44 29.41 29.42 29.38 29.38 2.7K
09:45 29.38 29.45 29.38 29.45 2.2K
09:46 29.55 29.55 29.54 29.54 1.8K
09:47 29.54 29.54 29.39 29.44 1.9K
09:48 29.47 29.48 29.47 29.48 1.8K
09:49 29.50 29.52 29.48 29.48 4.1K
09:50 29.51 29.51 29.47 29.47 2.4K
09:51 29.48 29.48 29.44 29.45 2.5K
09:52 29.46 29.51 29.45 29.48 7.4K
09:53 29.49 29.56 29.49 29.56 6.7K
09:54 29.52 29.57 29.52 29.52 2.7K
09:55 29.45 29.52 29.43 29.46 2.8K
09:56 29.42 29.42 29.36 29.36 3.6K
09:57 29.38 29.46 29.38 29.45 3.7K
09:58 29.45 29.47 29.45 29.47 5.6K
09:59 29.48 29.51 29.48 29.51 3.9K
10:00 29.51 29.57 29.48 29.48 3.2K
10:01 29.46 29.58 29.46 29.56 7.1K
10:02 29.54 29.62 29.54 29.58 3.6K
10:03 29.64 29.64 29.62 29.63 2.7K
10:04 29.63 29.68 29.63 29.65 3.8K
10:05 29.67 29.68 29.59 29.59 4.8K
10:06 29.59 29.59 29.55 29.57 4.2K
10:07 29.57 29.58 29.52 29.52 3.2K
10:08 29.52 29.55 29.47 29.55 6.3K
10:09 29.55 29.61 29.55 29.58 3.2K
10:10 29.58 29.66 29.58 29.66 1.6K
10:11 29.63 29.68 29.63 29.68 1.0K
10:12 29.75 29.77 29.75 29.77 1.1K
10:13 29.77 29.77 29.74 29.77 0.8K
10:14 29.80 29.80 29.77 29.77 1.3K
10:15 29.73 29.75 29.73 29.73 25.6K
10:16 29.71 29.80 29.71 29.80 6.3K
10:17 29.80 29.84 29.80 29.82 2.3K
10:18 29.82 29.87 29.82 29.86 2.7K
10:19 29.86 29.87 29.81 29.81 2.3K
10:20 29.82 29.82 29.69 29.69 3.9K
10:21 29.69 29.73 29.68 29.73 3.2K
10:22 29.74 29.77 29.74 29.77 2.6K
10:23 29.77 29.78 29.77 29.78 1.6K
10:24 29.78 29.82 29.78 29.82 2.3K
10:25 29.81 29.81 29.75 29.75 3.3K
10:26 29.73 29.75 29.73 29.75 1.2K
10:27 29.75 29.82 29.75 29.82 1.8K
10:28 29.85 29.90 29.85 29.90 2.1K
10:29 29.89 29.91 29.89 29.89 2.8K
10:30 29.89 29.89 29.87 29.87 2.4K
10:31 29.87 29.93 29.87 29.90 3.2K
10:32 29.88 29.90 29.85 29.85 3.1K
10:33 29.84 29.89 29.83 29.89 3.7K
10:34 29.89 29.90 29.88 29.89 6.9K
10:35 29.89 29.89 29.89 29.89 0.9K
10:36 29.89 29.90 29.89 29.90 2.0K
10:37 29.88 29.95 29.88 29.95 2.9K
10:38 29.95 29.96 29.95 29.96 1.3K
10:39 29.96 29.96 29.94 29.94 2.2K
10:40 29.94 29.94 29.92 29.93 6.4K
10:41 29.96 29.96 29.93 29.93 3.8K
10:42 29.94 29.95 29.92 29.92 0.8K
10:43 29.93 29.93 29.91 29.92 3.4K
10:44 29.94 29.94 29.90 29.91 6.3K
10:45 29.87 29.88 29.87 29.88 2.6K
10:46 29.88 29.88 29.79 29.79 3.5K
10:47 29.78 29.78 29.76 29.76 2.7K
10:48 29.74 29.78 29.74 29.76 2.0K
10:49 29.78 29.79 29.78 29.79 2.9K
10:50 29.80 29.80 29.76 29.76 3.0K
10:51 29.75 29.76 29.74 29.76 1.7K
10:52 29.82 29.82 29.82 29.82 1.2K
10:53 29.82 29.82 29.78 29.81 1.2K
10:54 29.81 29.82 29.81 29.82 0.2K
10:55 29.78 29.78 29.76 29.76 4.2K
10:56 29.74 29.74 29.73 29.73 0.7K
10:57 29.78 29.78 29.75 29.75 5.2K
10:58 29.71 29.73 29.71 29.73 1.2K
10:59 29.73 29.74 29.73 29.74 1.1K
11:00 29.74 29.82 29.74 29.82 1.7K
11:01 29.82 29.84 29.82 29.83 2.8K
11:02 29.83 29.90 29.83 29.90 0.6K
11:03 29.90 29.90 29.86 29.86 1.5K
11:04 29.89 29.89 29.89 29.89 1.0K
11:05 29.89 29.89 29.89 29.89 0.2K
11:06 29.89 29.90 29.89 29.90 1.7K
11:07 29.90 29.90 29.89 29.90 0.8K
11:08 29.90 29.90 29.89 29.89 0.9K
11:09 29.90 29.94 29.90 29.94 2.4K
11:10 29.94 29.94 29.92 29.92 1.2K
11:11 29.92 29.93 29.92 29.93 1.1K
11:12 29.93 29.95 29.93 29.95 1.1K
11:13 29.95 30.00 29.95 29.99 31.9K
11:14 29.98 29.98 29.96 29.96 1.7K
11:15 29.96 30.00 29.96 30.00 2.3K
11:16 30.00 30.00 29.92 29.92 4.2K
11:17 29.92 29.94 29.92 29.94 7.9K
11:18 29.93 29.95 29.92 29.95 3.6K
11:19 29.94 29.95 29.93 29.93 2.5K
11:20 29.92 29.92 29.89 29.89 1.6K
11:21 29.89 29.91 29.89 29.91 2.4K
11:22 29.91 29.91 29.88 29.88 2.0K
11:23 29.86 29.88 29.85 29.88 3.3K
11:24 29.91 29.91 29.89 29.90 1.1K
11:25 29.89 29.90 29.89 29.90 6.1K
11:26 29.89 29.89 29.89 29.89 0.9K
11:27 29.89 29.90 29.85 29.85 1.8K
11:28 29.85 29.85 29.82 29.82 4.6K
11:29 29.82 29.82 29.79 29.79 0.6K
11:30 29.79 29.83 29.78 29.83 2.2K
11:31 29.84 29.84 29.83 29.84 3.5K
11:32 29.84 29.86 29.84 29.85 1.4K
11:33 29.85 29.86 29.83 29.86 1.8K
11:34 29.86 29.86 29.83 29.83 1.7K
11:35 29.83 29.83 29.73 29.73 4.5K
11:36 29.73 29.73 29.71 29.73 3.3K
11:37 29.76 29.76 29.72 29.72 2.6K
11:38 29.72 29.72 29.68 29.69 3.8K
11:39 29.69 29.72 29.69 29.72 3.3K
11:40 29.67 29.67 29.64 29.64 13.1K
11:41 29.65 29.65 29.63 29.63 1.9K
11:42 29.64 29.64 29.61 29.61 1.8K
11:43 29.60 29.62 29.60 29.62 4.6K
11:44 29.63 29.63 29.63 29.63 1.4K
11:45 29.63 29.65 29.63 29.65 5.6K
11:46 29.67 29.67 29.66 29.66 1.0K
11:47 29.65 29.67 29.65 29.67 5.0K
11:48 29.67 29.72 29.67 29.69 1.8K
11:49 29.68 29.68 29.66 29.66 1.9K
11:50 29.64 29.68 29.64 29.68 3.2K
11:51 29.68 29.70 29.68 29.70 11.8K
11:52 29.69 29.69 29.67 29.67 1.5K
11:53 29.67 29.68 29.66 29.66 2.6K
11:54 29.66 29.68 29.66 29.68 1.7K
11:55 29.68 29.69 29.63 29.65 1.9K
11:56 29.65 29.68 29.65 29.65 2.3K
11:57 29.65 29.66 29.65 29.66 0.9K
11:58 29.66 29.66 29.59 29.59 3.1K
11:59 29.59 29.59 29.59 29.59 2.2K
12:00 29.59 29.64 29.59 29.64 2.0K
12:01 29.69 29.69 29.66 29.66 1.6K
12:02 29.68 29.72 29.68 29.68 1.7K
12:03 29.67 29.68 29.67 29.68 1.2K
12:04 29.66 29.68 29.66 29.68 3.7K
12:05 29.70 29.71 29.68 29.68 4.2K
12:06 29.70 29.70 29.67 29.67 1.6K
12:07 29.67 29.67 29.65 29.67 1.5K
12:08 29.66 29.67 29.63 29.63 3.7K
12:09 29.62 29.67 29.60 29.64 3.2K
12:10 29.64 29.64 29.60 29.60 2.8K
12:11 29.61 29.62 29.61 29.62 1.7K
12:12 29.60 29.63 29.60 29.63 1.4K
12:13 29.62 29.62 29.60 29.62 1.5K
12:14 29.64 29.64 29.63 29.63 1.2K
12:15 29.63 29.63 29.61 29.61 3.2K
12:16 29.63 29.65 29.63 29.64 1.8K
12:17 29.62 29.65 29.62 29.65 2.9K
12:18 29.67 29.67 29.66 29.66 1.1K
12:19 29.68 29.68 29.65 29.65 2.6K
12:20 29.65 29.68 29.65 29.67 1.8K
12:21 29.64 29.64 29.57 29.58 9.1K
12:22 29.59 29.60 29.58 29.58 6.3K
12:23 29.58 29.58 29.57 29.57 1.7K
12:24 29.58 29.64 29.58 29.62 8.8K
12:25 29.58 29.63 29.58 29.62 7.9K
12:26 29.61 29.61 29.61 29.61 1.2K
12:27 29.63 29.63 29.63 29.63 0.8K
12:28 29.64 29.68 29.64 29.68 1.6K
12:29 29.68 29.68 29.66 29.66 1.7K
12:30 29.66 29.66 29.66 29.66 1.8K
12:31 29.66 29.66 29.64 29.64 2.1K
12:32 29.65 29.65 29.64 29.65 2.7K
12:33 29.67 29.67 29.67 29.67 0.8K
12:34 29.66 29.68 29.66 29.66 2.2K
12:35 29.68 29.68 29.68 29.68 2.2K
12:36 29.70 29.70 29.68 29.68 1.1K
12:37 29.69 29.72 29.69 29.72 2.3K
12:38 29.72 29.72 29.70 29.70 0.7K
12:39 29.70 29.74 29.70 29.74 1.6K
12:40 29.74 29.74 29.74 29.74 0.3K
12:41 29.74 29.74 29.72 29.72 1.1K
12:42 29.69 29.69 29.69 29.69 49.3K
12:43 29.71 29.71 29.71 29.71 0.5K
12:44 29.71 29.71 29.63 29.64 4.8K
12:45 29.62 29.64 29.61 29.61 1.6K
12:46 29.64 29.64 29.64 29.64 0.3K
12:47 29.62 29.62 29.60 29.61 2.4K
12:48 29.63 29.63 29.62 29.62 9.5K
12:49 29.62 29.65 29.62 29.65 4.3K
12:50 29.62 29.64 29.61 29.64 4.4K
12:51 29.67 29.67 29.66 29.67 2.0K
12:52 29.67 29.67 29.67 29.67 0.7K
12:53 29.70 29.70 29.67 29.67 3.1K
12:54 29.67 29.70 29.67 29.70 3.5K
12:55 29.67 29.70 29.67 29.70 2.0K
12:56 29.68 29.68 29.66 29.66 1.7K
12:57 29.68 29.70 29.68 29.70 1.8K
12:58 29.68 29.70 29.68 29.70 1.3K
12:59 29.70 29.70 29.68 29.68 2.4K
13:00 29.68 29.72 29.67 29.67 1.9K
13:01 29.67 29.67 29.67 29.67 0.6K
13:02 29.69 29.69 29.66 29.66 2.0K
13:03 29.67 29.67 29.67 29.67 1.9K
13:04 29.66 29.66 29.66 29.66 1.0K
13:05 29.66 29.66 29.63 29.64 2.9K
13:06 29.62 29.62 29.61 29.61 1.1K
13:07 29.63 29.63 29.63 29.63 0.9K
13:08 29.64 29.64 29.64 29.64 0.7K
13:09 29.65 29.65 29.65 29.65 1.2K
13:10 29.64 29.65 29.63 29.65 2.4K
13:11 29.63 29.65 29.63 29.63 2.7K
13:12 29.62 29.65 29.62 29.65 1.0K
13:13 29.65 29.67 29.65 29.67 1.8K
13:14 29.67 29.67 29.66 29.66 2.1K
13:15 29.66 29.66 29.65 29.65 1.0K
13:16 29.66 29.67 29.64 29.67 2.3K
13:17 29.66 29.66 29.64 29.64 3.3K
13:18 29.64 29.65 29.64 29.65 0.7K
13:19 29.66 29.67 29.66 29.67 0.5K
13:20 29.65 29.66 29.64 29.66 3.0K
13:21 29.66 29.66 29.66 29.66 3.0K
13:22 29.64 29.64 29.64 29.64 0.8K
13:23 29.64 29.65 29.64 29.64 2.1K
13:24 29.65 29.67 29.65 29.66 2.2K
13:25 29.67 29.70 29.67 29.70 10.4K
13:26 29.72 29.72 29.69 29.69 3.1K
13:27 29.68 29.68 29.66 29.67 2.8K
13:28 29.68 29.68 29.67 29.67 2.0K
13:29 29.64 29.64 29.64 29.64 1.1K
13:30 29.64 29.64 29.64 29.64 1.0K
13:31 29.62 29.62 29.62 29.62 1.3K
13:32 29.65 29.65 29.65 29.65 0.2K
13:33 29.64 29.64 29.61 29.61 3.4K
13:34 29.59 29.59 29.59 29.59 2.4K
13:35 29.57 29.57 29.57 29.57 1.0K
13:36 29.58 29.63 29.58 29.63 25.8K
13:37 29.65 29.66 29.64 29.66 4.0K
13:38 29.70 29.74 29.70 29.74 5.6K
13:39 29.73 29.73 29.73 29.73 0.9K
13:40 29.73 29.73 29.71 29.73 21.6K
13:41 29.73 29.73 29.73 29.73 1.4K
13:42 29.74 29.74 29.74 29.74 0.7K
13:43 29.76 29.76 29.76 29.76 1.2K
13:44 29.76 29.77 29.76 29.77 7.5K
13:45 29.79 29.79 29.79 29.79 0.3K
13:46 29.81 29.81 29.81 29.81 1.5K
13:47 29.87 29.87 29.83 29.83 4.3K
13:48 29.83 29.86 29.83 29.86 1.3K
13:49 29.83 29.83 29.83 29.83 1.3K
13:50 29.84 29.84 29.84 29.84 1.8K
13:51 29.82 29.82 29.79 29.79 1.6K
13:52 29.78 29.81 29.76 29.81 11.8K
13:53 29.84 29.84 29.84 29.84 0.8K
13:54 29.86 29.86 29.83 29.83 1.7K
13:55 29.83 29.83 29.83 29.83 0.3K
13:56 29.82 29.83 29.81 29.83 11.8K
13:57 29.85 29.88 29.85 29.88 12.3K
13:58 29.87 29.87 29.87 29.87 0.3K
13:59 29.89 29.93 29.89 29.93 1.8K
14:00 29.93 29.93 29.92 29.93 1.7K
14:01 29.95 29.95 29.95 29.95 19.4K
14:02 29.95 29.95 29.85 29.85 18.9K
14:03 29.87 29.87 29.86 29.86 1.9K
14:04 29.85 29.87 29.85 29.86 1.6K
14:05 29.84 29.87 29.84 29.87 3.6K
14:06 29.87 29.87 29.84 29.84 1.6K
14:07 29.82 29.82 29.82 29.82 0.2K
14:08 29.83 29.83 29.79 29.80 5.1K
14:09 29.79 29.80 29.79 29.80 4.0K
14:10 29.80 29.81 29.79 29.80 1.6K
14:11 29.80 29.80 29.77 29.79 2.3K
14:12 29.77 29.77 29.77 29.77 2.4K
14:13 29.76 29.76 29.76 29.76 9.9K
14:14 29.76 29.80 29.76 29.80 15.5K
14:15 29.80 29.82 29.80 29.82 3.3K
14:16 29.83 29.83 29.83 29.83 0.6K
14:17 29.83 29.85 29.83 29.85 2.3K
14:18 29.81 29.82 29.81 29.82 1.8K
14:19 29.82 29.82 29.81 29.81 1.9K
14:20 29.80 29.82 29.80 29.82 2.2K
14:21 29.82 29.84 29.82 29.84 4.3K
14:22 29.84 29.86 29.84 29.86 1.0K
14:23 29.87 29.87 29.87 29.87 1.2K
14:24 29.87 29.87 29.87 29.87 1.0K
14:25 29.87 29.87 29.85 29.85 3.5K
14:26 29.85 29.85 29.83 29.83 2.7K
14:27 29.84 29.84 29.83 29.83 3.9K
14:28 29.84 29.86 29.84 29.86 9.6K
14:29 29.86 29.87 29.86 29.86 2.7K
14:30 29.83 29.85 29.83 29.85 2.9K
14:31 29.85 29.85 29.83 29.83 6.8K
14:32 29.83 29.83 29.83 29.83 1.4K
14:33 29.83 29.84 29.83 29.84 2.0K
14:34 29.85 29.85 29.84 29.84 2.7K
14:35 29.83 29.83 29.82 29.82 6.7K
14:36 29.82 29.85 29.82 29.85 5.2K
14:37 29.84 29.84 29.83 29.83 1.8K
14:38 29.83 29.83 29.83 29.83 0.4K
14:39 29.83 29.83 29.80 29.80 3.2K
14:40 29.81 29.82 29.81 29.82 2.9K
14:41 29.84 29.84 29.84 29.84 1.0K
14:42 29.84 29.85 29.83 29.83 6.4K
14:43 29.86 29.86 29.86 29.86 3.0K
14:44 29.85 29.86 29.85 29.86 7.1K
14:45 29.86 29.86 29.85 29.86 6.6K
14:46 29.91 29.91 29.90 29.90 2.7K
14:47 29.91 29.91 29.86 29.86 8.1K
14:48 29.87 29.89 29.87 29.89 1.3K
14:49 29.89 29.89 29.89 29.89 1.4K
14:50 29.88 29.88 29.87 29.88 4.1K
14:51 29.88 29.88 29.88 29.88 1.3K
14:52 29.88 29.88 29.86 29.86 1.6K
14:53 29.87 29.87 29.87 29.87 0.8K
14:54 29.87 29.89 29.87 29.89 3.0K
14:55 29.88 29.88 29.88 29.88 3.3K
14:56 29.89 29.89 29.89 29.89 1.2K
14:57 29.89 29.90 29.89 29.90 1.0K
14:58 29.90 29.90 29.90 29.90 1.4K
14:59 29.89 29.90 29.89 29.90 1.0K
15:00 29.89 29.89 29.89 29.89 12.0K
15:01 29.91 29.93 29.91 29.93 5.6K
15:02 29.93 29.94 29.91 29.91 9.4K
15:03 29.91 29.92 29.91 29.92 2.4K
15:04 29.91 29.91 29.86 29.86 6.0K
15:05 29.88 29.88 29.86 29.87 2.5K
15:06 29.86 29.88 29.86 29.86 3.2K
15:07 29.86 29.86 29.82 29.82 6.5K
15:08 29.81 29.82 29.79 29.79 2.8K
15:09 29.80 29.80 29.78 29.78 3.9K
15:10 29.79 29.81 29.76 29.81 20.6K
15:11 29.84 29.84 29.82 29.82 2.9K
15:12 29.83 29.83 29.80 29.80 4.9K
15:13 29.80 29.80 29.78 29.78 1.4K
15:14 29.79 29.79 29.79 29.79 1.7K
15:15 29.81 29.81 29.78 29.79 3.5K
15:16 29.78 29.79 29.77 29.77 4.5K
15:17 29.80 29.81 29.79 29.81 4.9K
15:18 29.82 29.83 29.81 29.83 1.8K
15:19 29.80 29.85 29.80 29.84 6.8K
15:20 29.84 29.84 29.84 29.84 4.7K
15:21 29.86 29.94 29.86 29.94 7.8K
15:22 29.94 29.94 29.94 29.94 2.4K
15:23 29.93 29.93 29.93 29.93 0.6K
15:24 29.93 29.97 29.93 29.95 9.3K
15:25 29.94 29.94 29.94 29.94 1.8K
15:26 29.95 29.97 29.94 29.96 9.8K
15:27 29.97 30.02 29.97 30.02 7.9K
15:28 30.02 30.02 30.01 30.01 4.6K
15:29 30.02 30.02 30.01 30.01 3.9K
15:30 29.99 30.03 29.99 30.03 10.3K
15:31 30.04 30.04 29.98 29.98 5.3K
15:32 29.98 30.01 29.98 30.01 4.1K
15:33 29.99 29.99 29.98 29.99 2.7K
15:34 29.98 29.98 29.93 29.94 27.0K
15:35 29.94 29.95 29.90 29.90 50.3K
15:36 29.92 29.93 29.92 29.93 6.3K
15:37 29.92 29.92 29.89 29.89 7.5K
15:38 29.89 29.89 29.84 29.84 6.0K
15:39 29.84 29.84 29.78 29.80 6.2K
15:40 29.80 29.80 29.79 29.80 2.4K
15:41 29.80 29.82 29.80 29.81 6.6K
15:42 29.83 29.85 29.82 29.85 6.8K
15:43 29.84 29.86 29.84 29.86 3.1K
15:44 29.85 29.86 29.84 29.85 10.7K
15:45 29.87 29.89 29.87 29.88 7.7K
15:46 29.88 29.88 29.85 29.85 11.6K
15:47 29.85 29.85 29.83 29.84 8.8K
15:48 29.84 29.86 29.83 29.83 10.1K
15:49 29.83 29.83 29.82 29.82 6.5K
15:50 29.84 29.87 29.81 29.82 13.3K
15:51 29.81 29.86 29.81 29.86 18.9K
15:52 29.86 29.88 29.85 29.87 11.2K
15:53 29.87 29.87 29.81 29.81 13.9K
15:54 29.80 29.80 29.74 29.79 24.5K
15:55 29.80 29.81 29.76 29.79 28.7K
15:56 29.79 29.87 29.79 29.87 19.9K
15:57 29.87 29.87 29.84 29.86 31.4K
15:58 29.86 29.87 29.86 29.86 34.1K
15:59 29.86 29.86 29.80 29.80 306.1K
16:00 29.87 30.04 29.00 29.80 316.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし