Allegro Microsystems Inc (ALGM)

ALGM
🏛️ アメリカ →
29.19
最終更新: 2025-09-30
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 30.20 30.29 30.20 30.29 5.0K
09:31 30.27 30.27 30.03 30.03 3.6K
09:32 30.02 30.02 30.02 30.02 0.9K
09:33 29.98 30.03 29.98 30.03 0.3K
09:34 30.04 30.04 30.04 30.04 0.5K
09:35 30.02 30.02 30.02 30.02 16.5K
09:37 30.02 30.02 30.02 30.02 0.2K
09:38 30.12 30.12 30.12 30.12 2.2K
09:39 30.07 30.19 30.07 30.19 3.6K
09:42 30.20 30.20 30.20 30.20 0.7K
09:44 30.16 30.16 30.16 30.16 0.2K
09:46 30.16 30.16 30.16 30.16 0.3K
09:47 30.20 30.20 30.20 30.20 2.0K
09:48 30.22 30.22 30.22 30.22 0.6K
09:50 30.17 30.20 30.17 30.20 1.4K
09:51 30.25 30.25 30.21 30.21 1.4K
09:52 30.21 30.24 30.21 30.23 1.3K
09:54 30.23 30.23 30.23 30.23 0.8K
09:55 30.19 30.19 30.15 30.15 2.2K
09:56 30.15 30.29 30.15 30.24 3.7K
09:57 30.29 30.32 30.29 30.32 1.3K
09:58 30.37 30.42 30.37 30.41 2.0K
09:59 30.39 30.39 30.39 30.39 1.3K
10:00 30.41 30.43 30.38 30.38 3.5K
10:01 30.44 30.44 30.44 30.44 1.0K
10:02 30.43 30.43 30.43 30.43 0.3K
10:03 30.45 30.46 30.45 30.46 1.8K
10:04 30.43 30.43 30.40 30.40 1.1K
10:05 30.43 30.43 30.43 30.43 1.2K
10:07 30.47 30.47 30.47 30.47 0.4K
10:08 30.47 30.48 30.47 30.48 0.3K
10:09 30.49 30.49 30.48 30.48 1.8K
10:13 30.48 30.48 30.48 30.48 0.3K
10:14 30.44 30.44 30.43 30.43 1.6K
10:16 30.44 30.45 30.44 30.45 0.6K
10:17 30.47 30.53 30.42 30.52 22.3K
10:18 30.53 30.59 30.53 30.58 1.7K
10:19 30.62 30.62 30.62 30.62 0.3K
10:20 30.59 30.59 30.59 30.59 0.7K
10:21 30.59 30.59 30.59 30.59 1.1K
10:22 30.66 30.66 30.61 30.61 1.5K
10:25 30.61 30.61 30.61 30.61 0.9K
10:27 30.59 30.59 30.59 30.59 1.3K
10:28 30.57 30.57 30.57 30.57 0.8K
10:29 30.55 30.55 30.55 30.55 1.9K
10:30 30.54 30.54 30.47 30.47 3.6K
10:32 30.44 30.44 30.42 30.42 2.9K
10:37 30.38 30.38 30.38 30.38 1.1K
10:39 30.34 30.36 30.34 30.36 1.1K
10:41 30.33 30.33 30.33 30.33 0.8K
10:43 30.31 30.31 30.31 30.31 0.9K
10:44 30.29 30.29 30.28 30.28 2.6K
10:45 30.27 30.27 30.27 30.27 0.1K
10:46 30.28 30.29 30.28 30.29 1.0K
10:47 30.31 30.31 30.31 30.31 0.7K
10:48 30.32 30.32 30.30 30.30 2.3K
10:53 30.28 30.28 30.28 30.28 0.9K
10:54 30.26 30.26 30.26 30.26 1.3K
10:56 30.34 30.34 30.34 30.34 1.4K
10:58 30.36 30.36 30.36 30.36 1.4K
11:00 30.35 30.35 30.34 30.34 0.5K
11:01 30.32 30.32 30.32 30.32 1.2K
11:02 30.33 30.33 30.29 30.29 3.1K
11:03 30.29 30.30 30.29 30.30 1.4K
11:04 30.30 30.30 30.29 30.29 2.5K
11:05 30.29 30.29 30.29 30.29 1.6K
11:06 30.27 30.27 30.27 30.27 1.1K
11:08 30.35 30.35 30.35 30.35 2.5K
11:09 30.35 30.35 30.35 30.35 3.5K
11:10 30.38 30.39 30.37 30.39 3.3K
11:12 30.50 30.50 30.50 30.50 0.3K
11:13 30.51 30.51 30.50 30.50 2.0K
11:14 30.47 30.47 30.47 30.47 0.6K
11:15 30.47 30.47 30.47 30.47 0.8K
11:16 30.48 30.48 30.48 30.48 2.2K
11:18 30.56 30.56 30.56 30.56 0.2K
11:19 30.55 30.55 30.55 30.55 0.4K
11:20 30.52 30.52 30.51 30.51 2.3K
11:21 30.50 30.52 30.50 30.52 0.5K
11:22 30.49 30.49 30.49 30.49 0.4K
11:23 30.51 30.51 30.49 30.49 1.0K
11:24 30.45 30.51 30.45 30.51 1.1K
11:25 30.51 30.51 30.51 30.51 3.2K
11:27 30.51 30.51 30.51 30.51 0.4K
11:28 30.51 30.55 30.51 30.55 10.4K
11:29 30.56 30.57 30.56 30.57 1.9K
11:31 30.53 30.53 30.53 30.53 1.1K
11:33 30.53 30.55 30.53 30.55 0.6K
11:34 30.55 30.56 30.55 30.56 3.4K
11:39 30.53 30.55 30.53 30.55 1.5K
11:41 30.55 30.58 30.55 30.58 1.7K
11:42 30.57 30.57 30.57 30.57 0.8K
11:44 30.59 30.59 30.58 30.58 2.5K
11:47 30.57 30.57 30.57 30.57 1.7K
11:49 30.57 30.59 30.57 30.59 0.5K
11:50 30.59 30.59 30.59 30.59 0.5K
11:51 30.56 30.56 30.56 30.56 1.6K
11:52 30.56 30.56 30.54 30.54 2.1K
11:53 30.59 30.62 30.59 30.62 2.2K
11:54 30.64 30.64 30.64 30.64 1.2K
11:55 30.60 30.62 30.60 30.61 1.7K
11:56 30.62 30.64 30.61 30.64 2.4K
11:57 30.64 30.64 30.57 30.61 14.5K
11:58 30.63 30.63 30.60 30.60 1.7K
11:59 30.62 30.62 30.61 30.61 2.0K
12:02 30.56 30.56 30.56 30.56 0.7K
12:04 30.60 30.60 30.60 30.60 0.6K
12:05 30.61 30.61 30.61 30.61 0.9K
12:07 30.60 30.60 30.60 30.60 0.9K
12:08 30.64 30.70 30.64 30.70 7.1K
12:09 30.67 30.68 30.67 30.67 2.3K
12:10 30.65 30.65 30.65 30.65 1.7K
12:11 30.68 30.68 30.68 30.68 0.7K
12:12 30.69 30.69 30.69 30.69 0.8K
12:13 30.70 30.70 30.70 30.70 0.6K
12:16 30.72 30.73 30.72 30.73 0.9K
12:17 30.72 30.72 30.72 30.72 0.8K
12:18 30.71 30.71 30.71 30.71 1.0K
12:20 30.69 30.69 30.68 30.68 0.4K
12:21 30.69 30.69 30.69 30.69 0.9K
12:23 30.68 30.68 30.68 30.68 0.6K
12:24 30.67 30.67 30.67 30.67 0.8K
12:25 30.68 30.70 30.68 30.70 1.0K
12:26 30.69 30.69 30.69 30.69 0.4K
12:27 30.69 30.69 30.69 30.69 0.6K
12:29 30.69 30.69 30.69 30.69 1.7K
12:30 30.68 30.68 30.68 30.68 1.4K
12:33 30.68 30.68 30.68 30.68 1.7K
12:37 30.67 30.67 30.67 30.67 0.6K
12:38 30.65 30.65 30.62 30.62 2.9K
12:40 30.59 30.59 30.56 30.56 1.2K
12:41 30.55 30.55 30.55 30.55 0.9K
12:42 30.56 30.63 30.56 30.63 3.6K
12:45 30.65 30.66 30.65 30.66 2.1K
12:46 30.65 30.65 30.63 30.63 0.9K
12:48 30.61 30.61 30.61 30.61 1.2K
12:49 30.58 30.58 30.58 30.58 0.3K
12:50 30.60 30.60 30.60 30.60 0.3K
12:51 30.61 30.61 30.60 30.60 1.7K
12:53 30.60 30.60 30.58 30.58 1.1K
12:54 30.58 30.58 30.58 30.58 1.6K
12:55 30.58 30.58 30.58 30.58 0.6K
12:56 30.59 30.59 30.56 30.56 2.3K
12:57 30.52 30.52 30.52 30.52 0.2K
12:58 30.54 30.54 30.54 30.54 1.0K
12:59 30.50 30.55 30.50 30.55 1.7K
13:00 30.55 30.61 30.55 30.61 1.8K
13:01 30.62 30.62 30.62 30.62 1.4K
13:03 30.67 30.67 30.67 30.67 0.1K
13:04 30.66 30.66 30.66 30.66 0.2K
13:05 30.66 30.67 30.66 30.66 2.8K
13:06 30.70 30.74 30.70 30.74 32.8K
13:07 30.76 30.77 30.76 30.77 7.2K
13:08 30.76 30.76 30.75 30.75 4.2K
13:09 30.82 30.82 30.82 30.82 4.4K
13:10 30.83 30.84 30.81 30.81 4.2K
13:11 30.80 30.80 30.80 30.80 1.1K
13:12 30.78 30.79 30.77 30.79 1.2K
13:13 30.82 30.84 30.82 30.84 1.6K
13:14 30.84 30.84 30.84 30.84 1.5K
13:15 30.82 30.82 30.82 30.82 1.0K
13:16 30.83 30.83 30.83 30.83 0.1K
13:17 30.83 30.83 30.83 30.83 0.5K
13:18 30.81 30.81 30.79 30.79 1.2K
13:19 30.80 30.80 30.80 30.80 0.8K
13:20 30.81 30.81 30.81 30.81 1.3K
13:23 30.79 30.79 30.79 30.79 1.2K
13:25 30.81 30.81 30.79 30.79 1.3K
13:26 30.79 30.80 30.79 30.80 0.9K
13:27 30.81 30.81 30.81 30.81 1.2K
13:29 30.81 30.81 30.81 30.81 1.0K
13:30 30.82 30.85 30.82 30.85 1.9K
13:31 30.85 30.87 30.85 30.87 2.2K
13:32 30.88 30.89 30.88 30.89 1.2K
13:33 30.90 30.90 30.90 30.90 0.7K
13:35 30.90 30.90 30.90 30.90 1.0K
13:36 30.90 30.90 30.88 30.88 2.6K
13:37 30.83 30.83 30.83 30.83 2.8K
13:38 30.83 30.83 30.83 30.83 0.6K
13:39 30.84 30.84 30.84 30.84 1.2K
13:40 30.84 30.84 30.80 30.80 3.3K
13:41 30.80 30.82 30.79 30.82 3.0K
13:42 30.84 30.84 30.84 30.84 0.8K
13:43 30.83 30.83 30.82 30.82 1.8K
13:44 30.80 30.80 30.80 30.80 0.4K
13:45 30.79 30.79 30.78 30.79 1.9K
13:47 30.78 30.78 30.78 30.78 1.1K
13:48 30.77 30.77 30.77 30.77 1.1K
13:49 30.77 30.78 30.77 30.78 1.0K
13:50 30.78 30.78 30.78 30.78 1.2K
13:52 30.76 30.76 30.76 30.76 0.4K
13:53 30.76 30.76 30.76 30.76 0.6K
13:54 30.77 30.77 30.77 30.77 1.3K
13:55 30.79 30.81 30.79 30.81 0.9K
13:56 30.79 30.79 30.79 30.79 2.2K
13:59 30.77 30.82 30.77 30.82 4.7K
14:00 30.90 31.07 30.90 30.99 9.1K
14:01 30.97 30.97 30.86 30.86 3.7K
14:02 31.01 31.14 31.01 31.14 0.9K
14:03 31.17 31.19 31.17 31.19 1.4K
14:04 31.27 31.30 31.25 31.30 2.8K
14:05 31.29 31.29 31.29 31.29 1.8K
14:06 31.22 31.22 31.13 31.13 3.5K
14:07 31.08 31.16 31.08 31.16 2.6K
14:08 31.17 31.17 31.14 31.14 0.8K
14:09 31.17 31.17 31.03 31.03 2.7K
14:10 31.02 31.02 30.97 30.97 3.7K
14:11 30.99 31.00 30.94 30.94 4.5K
14:12 30.97 30.97 30.84 30.84 4.4K
14:13 30.76 30.78 30.69 30.69 2.7K
14:14 30.72 30.72 30.62 30.62 11.3K
14:15 30.61 30.75 30.61 30.75 26.4K
14:17 30.82 30.87 30.78 30.78 3.7K
14:18 30.78 30.87 30.78 30.87 3.4K
14:19 30.81 30.81 30.81 30.81 1.2K
14:20 30.84 30.84 30.75 30.76 2.2K
14:21 30.75 30.75 30.68 30.71 2.4K
14:22 30.75 30.91 30.75 30.91 3.1K
14:23 30.88 30.91 30.88 30.91 2.5K
14:24 30.95 30.95 30.92 30.92 1.6K
14:25 30.91 30.91 30.87 30.88 2.1K
14:26 30.83 30.88 30.83 30.86 2.9K
14:27 30.81 30.87 30.81 30.87 3.3K
14:28 30.89 30.92 30.89 30.92 1.9K
14:29 30.90 30.90 30.89 30.89 1.7K
14:30 30.91 30.91 30.81 30.84 3.5K
14:31 30.73 30.73 30.73 30.73 0.5K
14:32 30.73 30.73 30.61 30.63 15.8K
14:33 30.62 30.66 30.59 30.66 4.3K
14:35 30.59 30.66 30.50 30.66 4.2K
14:36 30.67 30.71 30.62 30.62 1.9K
14:37 30.50 30.50 30.50 30.50 2.3K
14:38 30.57 30.65 30.55 30.55 1.4K
14:39 30.52 30.52 30.43 30.43 12.1K
14:40 30.44 30.62 30.44 30.58 5.3K
14:41 30.52 30.60 30.52 30.54 7.8K
14:42 30.51 30.51 30.39 30.39 5.4K
14:43 30.39 30.54 30.39 30.54 16.2K
14:44 30.57 30.57 30.44 30.51 9.5K
14:45 30.50 30.50 30.39 30.39 6.5K
14:46 30.35 30.48 30.35 30.48 11.7K
14:47 30.43 30.57 30.43 30.57 7.8K
14:48 30.52 30.65 30.52 30.65 1.8K
14:49 30.57 30.57 30.53 30.57 4.6K
14:50 30.51 30.58 30.51 30.55 7.5K
14:51 30.42 30.42 30.41 30.41 0.9K
14:52 30.42 30.42 30.38 30.38 1.5K
14:53 30.27 30.27 30.24 30.25 2.1K
14:54 30.25 30.28 30.25 30.26 1.5K
14:55 30.31 30.49 30.31 30.49 4.2K
14:56 30.49 30.49 30.46 30.46 1.2K
14:57 30.55 30.56 30.51 30.51 2.3K
14:58 30.56 30.62 30.55 30.62 2.0K
14:59 30.63 30.63 30.57 30.60 3.6K
15:00 30.65 30.72 30.65 30.67 2.6K
15:01 30.65 30.66 30.58 30.66 4.1K
15:02 30.77 30.79 30.76 30.79 2.7K
15:03 30.68 30.68 30.68 30.68 0.7K
15:04 30.71 30.71 30.71 30.71 0.2K
15:05 30.73 30.78 30.71 30.78 4.1K
15:06 30.72 30.78 30.72 30.78 2.0K
15:07 30.81 30.82 30.77 30.82 4.8K
15:08 30.86 30.90 30.86 30.90 1.7K
15:09 30.89 30.89 30.71 30.74 5.2K
15:10 30.75 30.87 30.75 30.77 9.4K
15:11 30.77 30.77 30.62 30.64 6.4K
15:12 30.60 30.62 30.56 30.58 3.9K
15:13 30.59 30.59 30.55 30.55 1.8K
15:14 30.49 30.49 30.43 30.46 2.5K
15:15 30.49 30.55 30.49 30.55 4.3K
15:16 30.56 30.65 30.52 30.65 3.0K
15:17 30.63 30.69 30.63 30.68 2.7K
15:18 30.64 30.64 30.56 30.57 3.0K
15:19 30.48 30.52 30.48 30.52 1.1K
15:20 30.54 30.65 30.54 30.65 4.5K
15:21 30.62 30.65 30.57 30.57 4.1K
15:22 30.54 30.60 30.54 30.57 3.3K
15:23 30.59 30.61 30.58 30.61 2.0K
15:24 30.63 30.64 30.62 30.64 2.5K
15:25 30.65 30.66 30.61 30.61 5.8K
15:26 30.61 30.65 30.61 30.65 3.5K
15:27 30.63 30.67 30.61 30.67 4.1K
15:28 30.62 30.64 30.62 30.64 1.8K
15:29 30.66 30.66 30.58 30.58 3.1K
15:30 30.55 30.57 30.55 30.57 4.3K
15:31 30.56 30.56 30.50 30.50 2.4K
15:32 30.47 30.47 30.47 30.47 2.8K
15:33 30.50 30.57 30.49 30.53 38.4K
15:34 30.49 30.49 30.45 30.49 2.0K
15:35 30.54 30.56 30.51 30.56 2.2K
15:36 30.61 30.67 30.61 30.67 2.6K
15:37 30.70 30.70 30.58 30.58 4.1K
15:38 30.57 30.57 30.57 30.57 3.0K
15:39 30.61 30.61 30.61 30.61 1.5K
15:40 30.61 30.61 30.60 30.60 1.6K
15:41 30.62 30.62 30.59 30.61 3.1K
15:42 30.63 30.65 30.63 30.63 3.8K
15:43 30.61 30.66 30.61 30.66 3.5K
15:44 30.69 30.69 30.66 30.66 3.6K
15:45 30.66 30.67 30.64 30.64 9.6K
15:46 30.62 30.63 30.62 30.63 3.7K
15:47 30.65 30.70 30.65 30.70 3.5K
15:48 30.71 30.71 30.67 30.68 4.0K
15:49 30.69 30.72 30.69 30.72 3.1K
15:50 30.71 30.77 30.67 30.77 11.0K
15:51 30.77 30.77 30.72 30.72 6.7K
15:52 30.68 30.68 30.65 30.66 7.8K
15:53 30.64 30.67 30.64 30.67 5.5K
15:54 30.68 30.77 30.68 30.77 22.5K
15:55 30.79 30.80 30.70 30.72 13.1K
15:56 30.73 30.73 30.62 30.62 13.7K
15:57 30.63 30.71 30.63 30.68 15.9K
15:58 30.69 30.71 30.69 30.70 22.6K
15:59 30.72 30.75 30.71 30.75 271.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし