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 31.70 31.77 31.68 31.69 13.6K
09:31 31.85 31.85 31.69 31.84 1.8K
09:32 31.70 31.94 31.70 31.94 0.4K
09:33 31.80 31.80 31.80 31.80 0.2K
09:34 31.80 31.80 31.80 31.80 1.3K
09:35 31.58 31.58 31.52 31.52 3.3K
09:36 31.46 31.46 31.46 31.46 0.8K
09:40 31.48 31.49 31.48 31.49 0.7K
09:41 31.49 31.50 31.49 31.49 1.6K
09:42 31.49 31.52 31.49 31.52 2.4K
09:43 31.63 31.66 31.63 31.66 0.7K
09:44 31.67 31.67 31.59 31.59 5.5K
09:45 31.52 31.54 31.52 31.54 2.1K
09:46 31.58 31.58 31.58 31.58 0.8K
09:47 31.63 31.67 31.63 31.67 2.1K
09:49 31.57 31.57 31.57 31.57 0.8K
09:52 31.71 31.71 31.67 31.67 2.8K
09:54 31.65 31.81 31.65 31.73 25.5K
09:55 31.66 31.66 31.62 31.62 2.3K
09:56 31.60 31.60 31.59 31.59 2.7K
09:57 31.63 31.63 31.63 31.63 0.9K
09:59 31.62 31.62 31.62 31.62 1.7K
10:00 31.78 31.78 31.75 31.75 1.5K
10:01 31.78 31.78 31.78 31.78 0.6K
10:03 31.78 31.83 31.76 31.83 1.6K
10:04 31.85 31.92 31.85 31.91 2.9K
10:06 31.95 31.97 31.95 31.97 1.0K
10:07 31.94 31.94 31.91 31.91 3.0K
10:08 31.91 31.96 31.91 31.96 2.1K
10:09 31.96 31.98 31.96 31.96 10.1K
10:10 32.00 32.00 31.97 31.97 2.3K
10:11 31.96 31.96 31.94 31.94 1.6K
10:12 31.94 31.94 31.91 31.91 0.8K
10:13 31.97 31.97 31.97 31.97 1.0K
10:14 31.96 31.96 31.93 31.96 46.3K
10:15 31.93 31.93 31.86 31.86 1.9K
10:16 31.85 31.85 31.85 31.85 1.1K
10:17 31.79 31.79 31.79 31.79 1.4K
10:18 31.79 31.79 31.79 31.79 0.6K
10:19 31.84 31.84 31.84 31.84 1.5K
10:20 31.85 31.85 31.80 31.80 0.6K
10:21 31.83 31.83 31.81 31.81 1.4K
10:22 31.80 31.84 31.79 31.84 3.3K
10:23 31.84 31.87 31.84 31.86 1.3K
10:24 31.83 31.83 31.83 31.83 1.1K
10:25 31.87 31.87 31.87 31.87 1.2K
10:26 31.90 31.92 31.87 31.92 8.1K
10:27 31.91 31.94 31.91 31.93 16.6K
10:28 31.90 31.92 31.90 31.92 1.7K
10:29 31.92 31.92 31.92 31.92 0.4K
10:30 31.97 31.97 31.96 31.97 3.0K
10:31 31.99 32.02 31.99 32.02 1.4K
10:32 32.01 32.01 32.01 32.01 0.4K
10:33 31.97 31.97 31.94 31.95 3.4K
10:34 31.95 31.95 31.95 31.95 1.8K
10:35 31.96 31.96 31.95 31.95 1.8K
10:36 31.95 31.95 31.95 31.95 0.2K
10:37 31.92 31.92 31.92 31.92 2.0K
10:38 31.86 31.87 31.86 31.87 17.8K
10:39 31.83 31.83 31.83 31.83 0.7K
10:40 31.82 31.82 31.82 31.82 0.3K
10:41 31.83 31.83 31.79 31.80 6.7K
10:42 31.84 31.89 31.84 31.89 2.9K
10:44 31.88 31.88 31.82 31.82 1.8K
10:46 31.83 31.90 31.83 31.87 53.2K
10:47 31.90 31.90 31.80 31.80 5.5K
10:48 31.75 31.75 31.75 31.75 1.8K
10:49 31.72 31.72 31.70 31.70 0.8K
10:50 31.66 31.66 31.64 31.64 1.1K
10:51 31.64 31.67 31.64 31.67 0.9K
10:52 31.63 31.63 31.61 31.61 2.6K
10:53 31.63 31.63 31.63 31.63 3.1K
10:54 31.58 31.58 31.58 31.58 0.5K
10:55 31.58 31.58 31.58 31.58 0.8K
10:56 31.58 31.58 31.58 31.58 0.7K
10:57 31.60 31.60 31.53 31.53 3.6K
10:58 31.56 31.56 31.56 31.56 3.7K
10:59 31.55 31.55 31.54 31.54 2.6K
11:01 31.58 31.58 31.57 31.57 3.2K
11:03 31.55 31.55 31.55 31.55 0.3K
11:04 31.53 31.55 31.53 31.55 1.5K
11:05 31.55 31.59 31.55 31.59 1.3K
11:06 31.55 31.62 31.55 31.62 3.9K
11:07 31.61 31.61 31.61 31.61 2.5K
11:09 31.66 31.66 31.64 31.64 3.2K
11:10 31.60 31.60 31.60 31.60 1.2K
11:11 31.62 31.62 31.62 31.62 0.4K
11:12 31.64 31.64 31.64 31.64 0.6K
11:13 31.66 31.66 31.65 31.65 1.8K
11:14 31.64 31.66 31.64 31.66 0.8K
11:16 31.65 31.65 31.65 31.65 0.6K
11:17 31.68 31.69 31.68 31.69 1.8K
11:18 31.69 31.73 31.69 31.70 2.9K
11:19 31.70 31.70 31.70 31.70 0.4K
11:20 31.73 31.74 31.73 31.74 2.1K
11:21 31.75 31.75 31.75 31.75 0.6K
11:22 31.76 31.76 31.74 31.74 2.4K
11:23 31.73 31.73 31.73 31.73 1.3K
11:24 31.74 31.75 31.74 31.75 7.0K
11:25 31.72 31.73 31.70 31.70 3.9K
11:26 31.73 31.83 31.73 31.80 40.1K
11:27 31.76 31.76 31.76 31.76 1.7K
11:28 31.76 31.76 31.71 31.71 2.5K
11:29 31.69 31.69 31.66 31.66 1.2K
11:30 31.71 31.71 31.71 31.71 1.6K
11:31 31.73 31.73 31.73 31.73 2.8K
11:32 31.69 31.69 31.69 31.69 1.2K
11:33 31.70 31.71 31.70 31.71 0.9K
11:34 31.75 31.75 31.75 31.75 1.3K
11:35 31.75 31.75 31.75 31.75 0.2K
11:36 31.74 31.74 31.73 31.73 2.0K
11:37 31.75 31.75 31.75 31.75 0.8K
11:38 31.75 31.75 31.75 31.75 1.1K
11:40 31.73 31.73 31.73 31.73 0.6K
11:41 31.72 31.72 31.71 31.71 3.8K
11:43 31.59 31.59 31.59 31.59 0.5K
11:44 31.59 31.62 31.59 31.62 2.0K
11:47 31.61 31.61 31.61 31.61 0.9K
11:48 31.60 31.64 31.60 31.64 1.7K
11:50 31.57 31.57 31.57 31.57 1.6K
11:51 31.54 31.54 31.54 31.54 2.6K
11:54 31.56 31.59 31.56 31.59 3.5K
11:55 31.58 31.58 31.58 31.58 0.8K
11:56 31.55 31.55 31.55 31.55 0.7K
11:57 31.58 31.58 31.58 31.58 0.6K
11:59 31.60 31.60 31.60 31.60 0.8K
12:00 31.56 31.56 31.54 31.54 1.7K
12:01 31.55 31.55 31.55 31.55 1.3K
12:03 31.55 31.55 31.54 31.54 1.1K
12:04 31.57 31.59 31.56 31.59 1.2K
12:05 31.59 31.59 31.58 31.58 2.6K
12:06 31.62 31.62 31.59 31.62 4.6K
12:07 31.64 31.64 31.60 31.60 1.4K
12:08 31.64 31.64 31.61 31.61 5.3K
12:09 31.63 31.65 31.63 31.65 1.4K
12:10 31.64 31.64 31.64 31.64 0.5K
12:11 31.64 31.70 31.64 31.70 3.2K
12:12 31.70 31.70 31.70 31.70 0.9K
12:13 31.72 31.76 31.72 31.76 3.2K
12:14 31.75 31.76 31.75 31.75 2.1K
12:15 31.75 31.75 31.72 31.73 4.2K
12:16 31.74 31.74 31.72 31.73 2.9K
12:18 31.70 31.73 31.70 31.73 1.8K
12:19 31.70 31.70 31.70 31.70 2.6K
12:20 31.65 31.65 31.65 31.65 0.9K
12:22 31.70 31.72 31.70 31.72 1.5K
12:23 31.77 31.77 31.74 31.74 32.8K
12:24 31.75 31.78 31.73 31.73 28.2K
12:25 31.80 31.80 31.80 31.80 1.8K
12:26 31.77 31.80 31.77 31.80 3.2K
12:27 31.80 31.80 31.78 31.79 3.5K
12:28 31.80 31.80 31.80 31.80 0.1K
12:29 31.80 31.81 31.80 31.81 0.5K
12:30 31.78 31.78 31.78 31.78 2.2K
12:31 31.82 31.83 31.82 31.82 2.9K
12:32 31.83 31.85 31.83 31.85 3.9K
12:34 31.85 31.85 31.84 31.84 0.4K
12:35 31.82 31.82 31.82 31.82 2.3K
12:36 31.82 31.83 31.82 31.83 1.5K
12:37 31.84 31.87 31.83 31.85 21.0K
12:38 31.84 31.89 31.84 31.89 28.5K
12:39 31.93 31.93 31.91 31.91 1.0K
12:40 31.93 31.94 31.93 31.93 1.7K
12:41 31.96 31.96 31.96 31.96 0.9K
12:42 31.96 31.97 31.96 31.97 0.8K
12:43 31.96 31.96 31.94 31.94 2.5K
12:44 31.95 31.95 31.95 31.95 4.3K
12:45 31.92 31.92 31.92 31.92 2.7K
12:46 31.95 31.95 31.95 31.95 0.7K
12:47 31.95 31.95 31.92 31.92 3.1K
12:48 31.92 31.92 31.91 31.91 1.9K
12:49 31.93 31.93 31.93 31.93 0.8K
12:50 31.92 31.94 31.92 31.94 0.6K
12:51 31.94 31.94 31.93 31.93 1.5K
12:52 31.95 31.95 31.95 31.95 0.8K
12:53 31.93 31.93 31.93 31.93 1.2K
12:54 31.94 31.94 31.89 31.89 2.1K
12:55 31.89 31.89 31.89 31.89 1.8K
12:56 31.81 31.81 31.81 31.81 0.7K
12:57 31.82 31.83 31.82 31.83 1.7K
12:58 31.83 31.83 31.83 31.83 1.7K
12:59 31.82 31.82 31.81 31.81 1.5K
13:00 31.82 31.82 31.79 31.79 2.0K
13:01 31.81 31.81 31.81 31.81 0.2K
13:02 31.78 31.80 31.78 31.80 1.6K
13:03 31.81 31.82 31.81 31.81 1.6K
13:04 31.80 31.80 31.79 31.79 1.2K
13:05 31.81 31.81 31.81 31.80 0.5K
13:06 31.77 31.78 31.77 31.78 1.4K
13:07 31.79 31.80 31.79 31.80 0.9K
13:08 31.77 31.77 31.75 31.75 1.1K
13:09 31.76 31.76 31.75 31.75 3.3K
13:13 31.70 31.70 31.70 31.70 0.8K
13:15 31.68 31.68 31.68 31.68 1.0K
13:17 31.68 31.68 31.67 31.67 1.5K
13:19 31.67 31.69 31.67 31.69 3.4K
13:20 31.71 31.71 31.71 31.71 2.5K
13:22 31.72 31.73 31.72 31.73 1.7K
13:24 31.72 31.72 31.72 31.72 0.5K
13:25 31.70 31.70 31.70 31.70 2.1K
13:26 31.68 31.68 31.68 31.68 2.2K
13:27 31.70 31.70 31.70 31.70 2.5K
13:30 31.70 31.74 31.70 31.74 9.1K
13:31 31.76 31.77 31.75 31.75 28.5K
13:32 31.72 31.80 31.72 31.76 35.9K
13:33 31.74 31.74 31.74 31.74 0.4K
13:34 31.74 31.74 31.73 31.73 1.7K
13:35 31.70 31.70 31.69 31.70 2.3K
13:36 31.72 31.73 31.71 31.71 3.4K
13:37 31.77 31.78 31.77 31.78 1.3K
13:39 31.76 31.76 31.75 31.75 7.9K
13:40 31.75 31.76 31.73 31.76 9.8K
13:41 31.73 31.73 31.73 31.73 0.6K
13:42 31.73 31.75 31.73 31.75 1.6K
13:43 31.75 31.75 31.75 31.75 0.7K
13:44 31.81 31.86 31.80 31.80 35.3K
13:45 31.83 31.84 31.83 31.84 1.7K
13:46 31.84 31.84 31.84 31.84 0.9K
13:47 31.86 31.86 31.86 31.86 0.5K
13:48 31.81 31.84 31.81 31.84 5.5K
13:49 31.85 31.85 31.85 31.85 1.2K
13:51 31.85 31.86 31.85 31.86 3.1K
13:52 31.87 31.87 31.87 31.87 1.0K
13:53 31.86 31.86 31.86 31.86 1.6K
13:55 31.85 31.85 31.84 31.84 1.8K
13:56 31.79 31.79 31.79 31.79 2.0K
13:57 31.73 31.73 31.70 31.70 4.6K
13:58 31.70 31.71 31.69 31.71 3.3K
13:59 31.71 31.72 31.71 31.72 5.2K
14:00 31.72 31.72 31.72 31.72 0.4K
14:01 31.72 31.72 31.70 31.70 4.8K
14:02 31.69 31.70 31.69 31.70 1.8K
14:03 31.70 31.72 31.70 31.72 1.3K
14:04 31.71 31.73 31.71 31.73 1.4K
14:05 31.75 31.80 31.75 31.80 5.8K
14:06 31.82 31.82 31.80 31.82 1.5K
14:07 31.82 31.84 31.82 31.84 1.3K
14:08 31.81 31.83 31.81 31.82 0.6K
14:09 31.80 31.80 31.78 31.78 3.9K
14:11 31.81 31.81 31.76 31.79 1.0K
14:12 31.79 31.79 31.79 31.79 3.3K
14:13 31.81 31.82 31.81 31.81 1.6K
14:14 31.78 31.80 31.78 31.79 1.8K
14:15 31.81 31.81 31.81 31.81 1.2K
14:16 31.82 31.83 31.82 31.83 2.4K
14:17 31.80 31.80 31.80 31.80 2.5K
14:18 31.78 31.78 31.78 31.78 0.8K
14:19 31.78 31.78 31.78 31.78 0.3K
14:20 31.78 31.78 31.78 31.78 1.1K
14:21 31.74 31.74 31.74 31.74 2.2K
14:23 31.75 31.75 31.72 31.72 1.7K
14:25 31.75 31.75 31.75 31.75 1.9K
14:26 31.76 31.76 31.75 31.75 1.8K
14:27 31.74 31.74 31.74 31.74 1.2K
14:30 31.75 31.75 31.75 31.75 0.7K
14:31 31.76 31.79 31.76 31.78 4.4K
14:33 31.80 31.80 31.80 31.80 0.8K
14:34 31.81 31.82 31.81 31.82 1.6K
14:36 31.83 31.83 31.81 31.81 1.3K
14:37 31.82 31.82 31.80 31.80 1.1K
14:38 31.81 31.81 31.81 31.81 0.9K
14:39 31.82 31.82 31.81 31.81 1.8K
14:40 31.81 31.81 31.81 31.81 1.8K
14:41 31.81 31.81 31.81 31.81 1.0K
14:42 31.81 31.82 31.81 31.82 0.6K
14:43 31.81 31.81 31.78 31.78 3.8K
14:44 31.78 31.78 31.78 31.78 1.3K
14:45 31.77 31.78 31.77 31.78 1.2K
14:46 31.79 31.86 31.79 31.86 4.2K
14:47 31.86 31.86 31.84 31.86 2.2K
14:48 31.88 31.88 31.88 31.88 1.0K
14:49 31.89 31.89 31.89 31.89 0.9K
14:50 31.89 31.89 31.89 31.89 0.6K
14:51 31.89 31.89 31.89 31.89 2.3K
14:53 31.89 31.89 31.89 31.89 0.3K
14:54 31.90 31.90 31.90 31.90 1.2K
14:55 31.92 31.92 31.92 31.92 0.5K
14:56 31.91 31.94 31.91 31.94 2.8K
14:57 31.93 31.93 31.93 31.93 1.0K
14:58 31.94 31.95 31.94 31.95 2.7K
14:59 31.94 31.94 31.94 31.94 1.5K
15:01 31.97 31.98 31.97 31.98 1.2K
15:02 31.99 31.99 31.98 31.98 4.7K
15:03 31.98 31.98 31.98 31.98 1.0K
15:04 32.00 32.04 31.98 31.99 21.8K
15:05 31.98 31.98 31.98 31.98 2.9K
15:06 31.98 31.98 31.98 31.98 0.6K
15:07 31.99 32.02 31.99 32.02 3.4K
15:08 32.00 32.00 32.00 32.00 0.7K
15:09 32.02 32.03 32.02 32.03 1.7K
15:10 32.02 32.03 32.02 32.03 2.5K
15:11 32.04 32.04 31.98 31.98 4.0K
15:12 31.98 31.98 31.98 31.98 1.9K
15:13 31.98 31.98 31.98 31.98 0.9K
15:14 31.98 31.98 31.98 31.98 1.1K
15:15 31.96 31.96 31.95 31.95 2.7K
15:16 31.96 31.97 31.96 31.96 2.5K
15:17 31.97 31.98 31.97 31.98 2.7K
15:18 31.98 31.98 31.97 31.97 2.1K
15:19 31.98 31.98 31.96 31.97 3.2K
15:20 31.94 31.94 31.94 31.94 1.4K
15:21 31.93 31.94 31.93 31.94 3.6K
15:23 31.91 31.91 31.90 31.91 4.2K
15:24 31.91 31.92 31.91 31.92 1.6K
15:25 31.90 31.90 31.89 31.89 2.9K
15:26 31.87 31.90 31.86 31.90 9.0K
15:27 31.90 31.90 31.89 31.89 1.7K
15:28 31.87 31.88 31.87 31.87 2.5K
15:29 31.87 31.87 31.87 31.87 0.7K
15:30 31.89 31.89 31.89 31.89 2.1K
15:31 31.91 31.92 31.90 31.92 4.3K
15:32 31.92 31.92 31.88 31.88 4.2K
15:33 31.87 31.87 31.87 31.87 1.8K
15:34 31.87 31.87 31.85 31.87 5.1K
15:35 31.88 31.88 31.86 31.86 2.9K
15:36 31.86 31.88 31.86 31.88 2.9K
15:37 31.86 31.86 31.86 31.86 3.8K
15:38 31.87 31.87 31.86 31.87 5.6K
15:39 31.87 31.90 31.87 31.90 3.3K
15:40 31.92 31.93 31.92 31.92 3.7K
15:41 31.94 31.95 31.94 31.94 2.4K
15:42 31.94 31.94 31.92 31.92 7.3K
15:43 31.94 31.94 31.92 31.92 5.0K
15:45 31.93 31.93 31.93 31.93 1.7K
15:46 31.93 31.93 31.92 31.92 6.5K
15:47 31.92 31.92 31.90 31.90 4.7K
15:48 31.88 31.88 31.81 31.81 5.3K
15:49 31.82 31.85 31.82 31.85 7.8K
15:50 31.91 31.94 31.90 31.93 8.8K
15:51 31.90 31.91 31.88 31.88 14.0K
15:52 31.88 31.88 31.84 31.86 7.4K
15:53 31.87 31.88 31.84 31.88 10.7K
15:54 31.86 31.95 31.85 31.95 13.8K
15:55 31.97 31.97 31.87 31.87 14.1K
15:56 31.87 31.90 31.87 31.89 17.9K
15:57 31.89 31.94 31.88 31.94 22.0K
15:58 31.94 31.96 31.94 31.96 22.4K
15:59 31.96 31.99 31.95 31.95 473.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし