Allegro Microsystems Inc (ALGM)

ALGM
🏛️ アメリカ →
28.39
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 32.95 32.95 32.62 32.62 21.2K
09:31 32.76 32.76 32.60 32.76 0.7K
09:32 32.80 32.80 32.76 32.76 1.1K
09:33 32.63 32.92 32.63 32.84 1.5K
09:34 32.85 32.90 32.85 32.88 4.4K
09:35 32.81 32.81 32.73 32.73 3.5K
09:36 32.67 32.67 32.58 32.58 1.0K
09:37 32.61 32.61 32.58 32.58 0.9K
09:38 32.58 32.67 32.58 32.67 10.4K
09:39 32.77 32.77 32.67 32.67 3.1K
09:40 32.67 32.84 32.66 32.84 2.5K
09:41 32.73 32.73 32.66 32.66 1.4K
09:42 32.52 32.52 32.38 32.49 3.8K
09:43 32.48 32.48 32.43 32.43 3.5K
09:44 32.42 32.42 32.35 32.42 6.1K
09:45 32.47 32.47 32.38 32.42 6.8K
09:46 32.42 32.47 32.37 32.37 8.5K
09:47 32.40 32.40 32.31 32.31 17.2K
09:48 32.37 32.37 32.28 32.28 9.2K
09:49 32.28 32.29 32.16 32.16 5.3K
09:50 32.20 32.21 32.17 32.17 4.7K
09:51 32.20 32.20 32.17 32.19 2.5K
09:52 32.21 32.21 32.14 32.18 6.2K
09:53 32.19 32.25 32.19 32.25 5.2K
09:54 32.25 32.25 32.24 32.24 1.6K
09:55 32.25 32.31 32.25 32.31 4.6K
09:56 32.31 32.31 32.26 32.26 1.5K
09:57 32.31 32.32 32.31 32.32 4.8K
09:58 32.32 32.32 32.23 32.23 6.3K
09:59 32.21 32.26 32.21 32.26 6.8K
10:00 32.27 32.32 32.26 32.31 2.5K
10:01 32.35 32.35 32.26 32.26 2.3K
10:02 32.26 32.29 32.26 32.29 1.1K
10:03 32.22 32.26 32.22 32.24 7.0K
10:04 32.22 32.29 32.22 32.29 8.6K
10:05 32.29 32.39 32.29 32.37 5.3K
10:06 32.39 32.39 32.37 32.37 6.8K
10:07 32.38 32.38 32.27 32.30 12.4K
10:08 32.31 32.32 32.30 32.31 6.3K
10:09 32.28 32.29 32.26 32.28 3.7K
10:10 32.26 32.27 32.23 32.24 3.9K
10:11 32.25 32.33 32.25 32.33 3.0K
10:12 32.35 32.35 32.31 32.31 4.9K
10:13 32.30 32.30 32.26 32.26 3.9K
10:14 32.23 32.23 32.16 32.18 16.2K
10:15 32.20 32.24 32.20 32.21 9.9K
10:16 32.23 32.24 32.20 32.23 5.5K
10:17 32.20 32.20 32.20 32.20 3.7K
10:18 32.17 32.19 32.17 32.19 3.9K
10:19 32.18 32.23 32.18 32.23 2.4K
10:20 32.25 32.25 32.24 32.25 3.1K
10:21 32.26 32.28 32.24 32.27 1.7K
10:22 32.28 32.30 32.27 32.27 4.3K
10:23 32.26 32.28 32.23 32.23 14.6K
10:24 32.24 32.24 32.22 32.22 2.9K
10:25 32.23 32.23 32.18 32.20 8.9K
10:26 32.18 32.20 32.17 32.19 4.4K
10:27 32.19 32.21 32.18 32.21 4.8K
10:28 32.21 32.22 32.18 32.18 5.2K
10:29 32.17 32.19 32.16 32.19 4.2K
10:30 32.23 32.28 32.23 32.28 13.3K
10:31 32.28 32.32 32.26 32.32 9.4K
10:32 32.33 32.33 32.32 32.32 1.5K
10:33 32.30 32.30 32.24 32.26 20.0K
10:34 32.29 32.31 32.29 32.31 2.2K
10:35 32.31 32.31 32.27 32.28 4.1K
10:36 32.27 32.29 32.25 32.28 7.8K
10:37 32.29 32.35 32.29 32.35 21.8K
10:38 32.37 32.37 32.32 32.34 26.2K
10:39 32.34 32.34 32.29 32.30 8.9K
10:40 32.29 32.33 32.29 32.32 7.0K
10:41 32.34 32.34 32.32 32.32 5.6K
10:42 32.31 32.32 32.30 32.31 9.3K
10:43 32.31 32.38 32.31 32.38 16.0K
10:44 32.39 32.43 32.39 32.42 17.7K
10:45 32.40 32.47 32.39 32.47 16.1K
10:46 32.46 32.48 32.46 32.48 10.9K
10:47 32.50 32.50 32.44 32.45 14.0K
10:48 32.48 32.48 32.46 32.47 3.4K
10:49 32.46 32.46 32.43 32.43 4.8K
10:50 32.43 32.45 32.43 32.44 12.7K
10:51 32.45 32.48 32.45 32.48 4.4K
10:52 32.48 32.52 32.48 32.50 2.5K
10:53 32.51 32.51 32.47 32.49 4.5K
10:54 32.49 32.54 32.49 32.53 3.8K
10:55 32.53 32.53 32.53 32.53 0.6K
10:56 32.54 32.54 32.54 32.54 3.9K
10:57 32.53 32.54 32.53 32.54 3.6K
10:58 32.54 32.56 32.54 32.55 2.6K
10:59 32.56 32.56 32.53 32.53 2.7K
11:00 32.53 32.56 32.53 32.56 7.2K
11:01 32.56 32.58 32.56 32.56 2.4K
11:02 32.58 32.63 32.58 32.62 3.2K
11:03 32.63 32.63 32.60 32.60 13.8K
11:04 32.58 32.58 32.57 32.57 19.8K
11:05 32.58 32.60 32.55 32.55 10.2K
11:06 32.55 32.55 32.51 32.54 5.8K
11:07 32.54 32.55 32.54 32.55 6.9K
11:08 32.55 32.56 32.55 32.56 4.2K
11:09 32.55 32.57 32.55 32.57 1.8K
11:10 32.55 32.59 32.55 32.59 2.1K
11:11 32.61 32.61 32.58 32.60 4.0K
11:12 32.61 32.61 32.61 32.60 1.0K
11:13 32.63 32.63 32.61 32.61 4.4K
11:14 32.63 32.63 32.61 32.61 1.4K
11:15 32.60 32.60 32.59 32.59 7.4K
11:16 32.58 32.63 32.58 32.63 11.1K
11:17 32.62 32.62 32.60 32.60 5.8K
11:18 32.61 32.62 32.61 32.62 4.0K
11:19 32.63 32.63 32.63 32.63 1.3K
11:20 32.61 32.62 32.61 32.60 12.4K
11:21 32.59 32.59 32.59 32.59 5.9K
11:23 32.59 32.59 32.59 32.59 1.6K
11:24 32.59 32.59 32.59 32.59 1.5K
11:25 32.59 32.59 32.55 32.56 11.8K
11:27 32.56 32.56 32.56 32.56 0.5K
11:28 32.57 32.63 32.56 32.63 4.9K
11:29 32.65 32.65 32.64 32.64 2.1K
11:30 32.65 32.65 32.61 32.61 4.2K
11:31 32.63 32.64 32.63 32.64 1.9K
11:32 32.64 32.64 32.56 32.56 6.6K
11:33 32.56 32.57 32.56 32.57 1.7K
11:34 32.57 32.58 32.57 32.58 1.2K
11:35 32.58 32.58 32.58 32.58 0.7K
11:36 32.59 32.63 32.59 32.63 1.5K
11:37 32.65 32.65 32.63 32.63 5.5K
11:38 32.63 32.63 32.63 32.63 1.3K
11:39 32.63 32.63 32.61 32.62 8.5K
11:40 32.61 32.62 32.58 32.58 5.4K
11:41 32.59 32.59 32.59 32.59 1.0K
11:42 32.59 32.60 32.59 32.60 3.1K
11:43 32.61 32.65 32.61 32.65 3.1K
11:44 32.66 32.66 32.64 32.64 3.5K
11:45 32.64 32.65 32.64 32.65 2.2K
11:46 32.65 32.65 32.57 32.57 8.8K
11:47 32.56 32.57 32.56 32.57 1.1K
11:48 32.58 32.61 32.58 32.59 2.9K
11:49 32.58 32.60 32.58 32.60 1.1K
11:50 32.59 32.60 32.59 32.60 4.4K
11:51 32.60 32.61 32.60 32.60 3.3K
11:52 32.61 32.61 32.60 32.60 7.1K
11:53 32.60 32.62 32.58 32.62 11.4K
11:54 32.62 32.64 32.61 32.63 4.9K
11:55 32.64 32.64 32.60 32.62 3.5K
11:56 32.62 32.64 32.62 32.64 1.7K
11:57 32.64 32.64 32.64 32.64 1.6K
11:58 32.64 32.64 32.60 32.61 3.7K
11:59 32.61 32.61 32.61 32.61 1.9K
12:00 32.61 32.66 32.61 32.66 6.2K
12:01 32.66 32.70 32.66 32.69 10.1K
12:02 32.70 32.72 32.70 32.72 5.4K
12:03 32.73 32.73 32.73 32.73 0.8K
12:04 32.73 32.75 32.73 32.73 4.0K
12:05 32.74 32.74 32.74 32.74 1.6K
12:06 32.74 32.75 32.73 32.74 5.7K
12:07 32.74 32.74 32.72 32.73 5.8K
12:08 32.74 32.74 32.74 32.74 1.5K
12:09 32.75 32.75 32.73 32.73 2.3K
12:10 32.74 32.74 32.70 32.71 4.7K
12:11 32.71 32.72 32.71 32.72 1.8K
12:12 32.71 32.74 32.71 32.74 1.1K
12:13 32.77 32.78 32.77 32.78 4.5K
12:14 32.78 32.78 32.73 32.74 4.0K
12:15 32.74 32.75 32.74 32.75 2.1K
12:16 32.74 32.74 32.71 32.72 3.6K
12:17 32.73 32.73 32.70 32.70 6.0K
12:18 32.70 32.74 32.70 32.74 4.1K
12:19 32.73 32.73 32.70 32.70 1.8K
12:20 32.69 32.69 32.67 32.68 3.7K
12:21 32.67 32.67 32.64 32.64 2.2K
12:22 32.66 32.68 32.65 32.67 4.3K
12:23 32.68 32.69 32.68 32.69 2.9K
12:24 32.70 32.72 32.70 32.72 1.3K
12:25 32.72 32.73 32.70 32.70 2.8K
12:26 32.73 32.73 32.73 32.73 0.8K
12:27 32.74 32.74 32.72 32.72 11.4K
12:29 32.74 32.80 32.74 32.78 5.1K
12:30 32.77 32.79 32.75 32.79 12.3K
12:31 32.81 32.82 32.79 32.81 2.1K
12:32 32.81 32.86 32.81 32.86 4.5K
12:33 32.86 32.86 32.84 32.85 1.6K
12:34 32.84 32.85 32.82 32.84 3.1K
12:35 32.82 32.83 32.79 32.79 8.0K
12:36 32.79 32.82 32.79 32.82 2.6K
12:37 32.82 32.84 32.82 32.84 6.8K
12:38 32.84 32.84 32.82 32.82 2.8K
12:39 32.83 32.83 32.82 32.82 0.3K
12:40 32.82 32.82 32.80 32.81 5.3K
12:42 32.82 32.82 32.80 32.80 3.5K
12:43 32.81 32.82 32.80 32.81 1.2K
12:44 32.82 32.83 32.79 32.80 6.3K
12:45 32.79 32.80 32.79 32.79 1.6K
12:46 32.80 32.80 32.79 32.80 3.7K
12:47 32.76 32.81 32.76 32.78 7.1K
12:48 32.79 32.81 32.79 32.81 1.1K
12:49 32.81 32.81 32.79 32.79 1.6K
12:50 32.76 32.79 32.76 32.79 4.8K
12:51 32.80 32.82 32.80 32.82 6.9K
12:52 32.82 32.84 32.82 32.83 7.4K
12:53 32.83 32.84 32.83 32.84 2.9K
12:54 32.85 32.88 32.85 32.87 9.4K
12:55 32.88 32.88 32.88 32.88 0.3K
12:56 32.89 32.91 32.88 32.90 2.1K
12:57 32.90 32.90 32.86 32.86 4.2K
12:58 32.86 32.87 32.86 32.86 0.9K
12:59 32.87 32.91 32.87 32.91 2.7K
13:00 32.91 32.92 32.90 32.91 2.2K
13:01 32.91 32.91 32.86 32.86 6.7K
13:02 32.87 32.87 32.84 32.84 2.3K
13:03 32.85 32.85 32.84 32.84 1.6K
13:04 32.86 32.86 32.86 32.86 3.2K
13:05 32.84 32.86 32.84 32.86 5.8K
13:06 32.87 32.89 32.86 32.87 9.2K
13:07 32.83 32.83 32.83 32.83 1.6K
13:08 32.82 32.82 32.80 32.80 2.1K
13:09 32.81 32.81 32.80 32.80 2.5K
13:10 32.80 32.80 32.79 32.78 3.8K
13:11 32.79 32.79 32.79 32.78 1.4K
13:12 32.81 32.83 32.81 32.83 2.2K
13:13 32.84 32.84 32.82 32.82 2.7K
13:14 32.83 32.83 32.83 32.83 0.5K
13:15 32.85 32.85 32.83 32.83 2.6K
13:16 32.85 32.85 32.84 32.85 2.1K
13:17 32.85 32.87 32.84 32.84 9.1K
13:18 32.84 32.87 32.84 32.87 1.7K
13:19 32.87 32.87 32.85 32.85 2.8K
13:20 32.86 32.86 32.84 32.84 2.6K
13:21 32.85 32.86 32.85 32.86 1.0K
13:22 32.86 32.86 32.85 32.85 2.2K
13:23 32.85 32.85 32.85 32.85 0.7K
13:24 32.85 32.86 32.85 32.86 1.5K
13:25 32.87 32.87 32.85 32.85 5.6K
13:26 32.86 32.86 32.86 32.85 1.2K
13:27 32.85 32.85 32.85 32.86 2.3K
13:28 32.86 32.87 32.84 32.85 2.2K
13:29 32.86 32.86 32.81 32.81 5.5K
13:30 32.81 32.81 32.79 32.81 1.5K
13:31 32.79 32.79 32.76 32.76 6.2K
13:32 32.76 32.79 32.76 32.78 4.6K
13:33 32.77 32.77 32.75 32.75 2.8K
13:34 32.74 32.74 32.70 32.72 2.2K
13:35 32.72 32.72 32.68 32.69 4.6K
13:36 32.70 32.70 32.69 32.69 6.2K
13:37 32.69 32.69 32.69 32.69 0.8K
13:38 32.68 32.74 32.68 32.74 6.1K
13:39 32.74 32.74 32.74 32.74 1.7K
13:40 32.74 32.74 32.64 32.66 11.8K
13:41 32.66 32.66 32.65 32.65 1.8K
13:42 32.66 32.69 32.66 32.69 2.6K
13:43 32.69 32.70 32.69 32.70 4.9K
13:44 32.72 32.73 32.70 32.72 5.1K
13:45 32.72 32.78 32.72 32.78 2.9K
13:46 32.77 32.77 32.74 32.75 3.6K
13:47 32.75 32.75 32.74 32.74 3.0K
13:48 32.74 32.74 32.72 32.72 2.3K
13:49 32.72 32.72 32.67 32.71 5.3K
13:50 32.71 32.71 32.69 32.70 4.2K
13:51 32.72 32.72 32.70 32.71 4.0K
13:52 32.72 32.72 32.69 32.69 5.3K
13:53 32.68 32.69 32.66 32.69 5.7K
13:54 32.67 32.67 32.66 32.67 1.5K
13:55 32.66 32.67 32.62 32.62 7.8K
13:56 32.63 32.64 32.63 32.64 2.9K
13:57 32.64 32.64 32.61 32.61 3.1K
13:58 32.63 32.63 32.62 32.62 0.9K
13:59 32.62 32.63 32.62 32.63 3.3K
14:00 32.64 32.66 32.64 32.66 4.4K
14:01 32.65 32.66 32.64 32.64 5.3K
14:02 32.65 32.65 32.63 32.63 1.8K
14:03 32.65 32.67 32.65 32.67 4.3K
14:04 32.68 32.71 32.68 32.71 5.1K
14:05 32.70 32.71 32.70 32.70 6.2K
14:06 32.69 32.69 32.69 32.69 2.0K
14:07 32.69 32.72 32.69 32.72 18.2K
14:08 32.71 32.72 32.69 32.71 2.1K
14:09 32.70 32.71 32.69 32.69 3.6K
14:10 32.70 32.70 32.68 32.69 1.4K
14:11 32.69 32.69 32.69 32.69 1.6K
14:12 32.70 32.70 32.70 32.70 2.4K
14:13 32.70 32.71 32.70 32.70 5.5K
14:14 32.70 32.71 32.70 32.71 2.4K
14:15 32.71 32.74 32.70 32.74 12.7K
14:16 32.74 32.74 32.73 32.74 4.0K
14:17 32.74 32.76 32.74 32.76 4.7K
14:18 32.75 32.79 32.75 32.79 2.9K
14:19 32.79 32.82 32.78 32.82 4.3K
14:20 32.84 32.87 32.84 32.87 2.3K
14:21 32.88 32.88 32.84 32.84 7.9K
14:22 32.85 32.87 32.85 32.87 2.7K
14:23 32.87 32.89 32.87 32.89 1.2K
14:24 32.89 32.89 32.88 32.89 1.6K
14:25 32.89 32.89 32.89 32.89 1.9K
14:26 32.87 32.88 32.87 32.88 4.9K
14:27 32.87 32.87 32.84 32.84 5.4K
14:28 32.85 32.85 32.85 32.85 0.7K
14:29 32.85 32.85 32.83 32.85 1.1K
14:30 32.85 32.85 32.79 32.81 4.9K
14:31 32.79 32.80 32.78 32.80 3.4K
14:32 32.80 32.81 32.80 32.80 2.4K
14:33 32.81 32.81 32.81 32.81 2.9K
14:34 32.81 32.83 32.81 32.82 2.7K
14:35 32.82 32.83 32.82 32.82 4.0K
14:36 32.81 32.81 32.80 32.80 4.0K
14:37 32.81 32.81 32.81 32.81 0.2K
14:38 32.82 32.82 32.81 32.81 2.3K
14:39 32.81 32.81 32.81 32.81 2.4K
14:40 32.81 32.81 32.79 32.81 3.2K
14:41 32.80 32.81 32.80 32.81 1.5K
14:42 32.81 32.84 32.81 32.84 1.7K
14:43 32.85 32.85 32.81 32.81 7.6K
14:44 32.80 32.80 32.80 32.80 3.0K
14:45 32.81 32.81 32.80 32.80 2.8K
14:46 32.81 32.81 32.78 32.78 4.3K
14:47 32.78 32.78 32.76 32.77 3.2K
14:48 32.76 32.77 32.76 32.77 2.0K
14:49 32.79 32.79 32.77 32.77 2.4K
14:50 32.78 32.79 32.78 32.79 1.7K
14:51 32.80 32.80 32.78 32.79 5.1K
14:52 32.79 32.79 32.77 32.78 1.3K
14:53 32.78 32.79 32.78 32.79 8.9K
14:54 32.80 32.81 32.80 32.80 2.2K
14:55 32.81 32.83 32.81 32.83 2.9K
14:56 32.83 32.86 32.83 32.86 2.4K
14:57 32.86 32.87 32.86 32.87 3.3K
14:58 32.87 32.87 32.86 32.87 3.3K
14:59 32.87 32.87 32.87 32.87 0.8K
15:00 32.87 32.88 32.87 32.88 3.1K
15:01 32.92 32.95 32.91 32.92 12.3K
15:02 32.92 32.95 32.92 32.95 1.5K
15:03 32.95 32.95 32.94 32.94 4.1K
15:04 32.95 32.95 32.93 32.94 5.2K
15:05 32.94 32.94 32.94 32.94 2.1K
15:06 32.95 32.96 32.93 32.93 6.7K
15:07 32.92 32.92 32.92 32.92 3.1K
15:08 32.93 32.93 32.87 32.88 9.4K
15:09 32.88 32.90 32.88 32.88 6.4K
15:10 32.88 32.89 32.87 32.88 2.0K
15:11 32.88 32.89 32.88 32.88 3.2K
15:12 32.88 32.88 32.86 32.86 12.9K
15:13 32.87 32.87 32.86 32.87 2.3K
15:14 32.87 32.87 32.85 32.85 4.3K
15:15 32.85 32.85 32.84 32.85 2.8K
15:16 32.85 32.85 32.83 32.83 7.1K
15:17 32.83 32.86 32.83 32.85 5.2K
15:18 32.86 32.86 32.85 32.86 2.6K
15:19 32.86 32.87 32.85 32.85 3.8K
15:20 32.85 32.85 32.85 32.85 3.5K
15:21 32.85 32.86 32.85 32.86 12.4K
15:22 32.86 32.87 32.86 32.85 6.1K
15:23 32.85 32.87 32.84 32.87 10.5K
15:24 32.87 32.87 32.84 32.84 5.8K
15:25 32.84 32.84 32.84 32.84 3.3K
15:26 32.85 32.85 32.83 32.83 5.7K
15:27 32.83 32.83 32.82 32.83 5.8K
15:28 32.83 32.83 32.82 32.82 3.9K
15:29 32.82 32.82 32.81 32.82 6.6K
15:30 32.82 32.84 32.82 32.84 4.6K
15:31 32.83 32.83 32.76 32.77 15.9K
15:32 32.77 32.81 32.77 32.80 7.4K
15:33 32.81 32.81 32.79 32.80 9.1K
15:34 32.80 32.80 32.79 32.80 3.3K
15:35 32.79 32.79 32.79 32.78 4.1K
15:36 32.79 32.79 32.77 32.77 5.2K
15:37 32.77 32.79 32.77 32.79 3.9K
15:38 32.79 32.80 32.79 32.80 3.6K
15:39 32.80 32.80 32.80 32.80 3.7K
15:40 32.80 32.81 32.80 32.80 6.0K
15:41 32.81 32.83 32.81 32.83 7.2K
15:42 32.82 32.83 32.80 32.82 15.8K
15:43 32.83 32.83 32.81 32.83 7.4K
15:44 32.83 32.83 32.81 32.82 4.8K
15:45 32.82 32.83 32.81 32.83 6.2K
15:46 32.83 32.83 32.81 32.82 15.5K
15:47 32.83 32.83 32.82 32.83 9.0K
15:48 32.82 32.82 32.79 32.81 14.9K
15:49 32.81 32.84 32.80 32.84 12.6K
15:50 32.85 32.88 32.83 32.83 24.0K
15:51 32.84 32.91 32.84 32.91 17.5K
15:52 32.93 32.95 32.91 32.93 11.9K
15:53 32.95 32.98 32.94 32.96 15.9K
15:54 32.96 32.98 32.90 32.91 28.2K
15:55 32.88 32.91 32.84 32.90 29.9K
15:56 32.90 32.90 32.87 32.87 32.8K
15:57 32.88 32.90 32.88 32.89 30.3K
15:58 32.90 32.90 32.89 32.90 37.0K
15:59 32.92 32.95 32.92 32.94 328.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし