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 32.02 32.02 31.90 31.93 127.5K
09:31 31.59 31.62 31.59 31.62 5.7K
09:32 31.50 31.62 31.50 31.62 1.4K
09:33 31.62 31.62 31.62 31.62 5.2K
09:34 31.54 31.54 31.41 31.41 1.2K
09:35 31.42 31.42 31.35 31.38 3.5K
09:36 31.30 31.30 31.30 31.30 0.3K
09:37 31.30 31.30 31.30 31.30 0.4K
09:38 31.33 31.33 31.25 31.27 3.7K
09:39 31.40 31.40 31.28 31.28 2.4K
09:40 31.41 31.43 31.41 31.42 4.8K
09:41 31.38 31.38 31.38 31.38 0.6K
09:42 31.38 31.42 31.38 31.42 4.6K
09:43 31.38 31.38 31.38 31.38 1.9K
09:44 31.37 31.37 31.37 31.37 0.3K
09:45 31.42 31.43 31.32 31.43 2.3K
09:46 31.42 31.42 31.42 31.42 0.4K
09:47 31.34 31.43 31.34 31.43 0.6K
09:48 31.35 31.35 31.35 31.35 0.5K
09:49 31.42 31.42 31.30 31.36 10.1K
09:50 31.31 31.31 31.31 31.31 0.1K
09:51 31.33 31.38 31.33 31.38 1.2K
09:52 31.37 31.39 31.37 31.39 2.3K
09:53 31.37 31.39 31.33 31.33 1.9K
09:54 31.27 31.27 31.24 31.24 4.2K
09:55 31.25 31.25 31.20 31.20 1.6K
09:56 31.19 31.19 31.19 31.19 1.6K
09:57 31.21 31.21 31.13 31.13 1.7K
09:58 31.13 31.18 31.13 31.14 1.3K
09:59 31.14 31.14 31.12 31.12 1.9K
10:00 31.07 31.08 30.85 30.85 12.0K
10:01 30.85 30.87 30.81 30.87 10.0K
10:02 30.85 30.85 30.85 30.85 0.6K
10:03 30.81 30.82 30.81 30.82 0.6K
10:04 30.82 30.82 30.82 30.82 0.3K
10:05 30.79 30.82 30.79 30.82 1.4K
10:06 30.85 30.95 30.85 30.95 4.0K
10:07 31.00 31.00 30.93 30.93 4.5K
10:08 30.97 30.97 30.97 30.97 0.4K
10:09 30.94 30.97 30.94 30.97 14.4K
10:11 30.94 30.97 30.91 30.93 10.9K
10:12 30.94 30.94 30.94 30.94 1.7K
10:15 30.94 30.94 30.94 30.94 1.0K
10:16 30.91 30.91 30.88 30.88 2.7K
10:17 30.83 30.83 30.81 30.81 1.1K
10:18 30.86 30.86 30.82 30.82 0.8K
10:19 30.84 30.84 30.80 30.84 1.9K
10:20 30.77 30.77 30.77 30.77 0.7K
10:21 30.80 30.80 30.80 30.80 1.3K
10:22 30.81 30.81 30.78 30.78 1.8K
10:23 30.79 30.85 30.79 30.85 4.0K
10:24 30.81 30.81 30.78 30.78 1.8K
10:25 30.83 30.83 30.83 30.83 0.4K
10:26 30.83 30.83 30.81 30.81 0.9K
10:27 30.80 30.83 30.80 30.83 0.7K
10:29 30.81 30.81 30.77 30.77 2.6K
10:30 30.76 30.86 30.76 30.86 3.4K
10:31 30.88 30.88 30.88 30.88 1.5K
10:33 30.89 30.93 30.87 30.91 5.4K
10:35 30.94 30.96 30.94 30.95 1.4K
10:36 30.93 30.93 30.90 30.90 2.5K
10:37 30.87 30.87 30.87 30.87 2.0K
10:39 30.84 30.84 30.84 30.84 0.5K
10:40 30.81 30.81 30.74 30.74 2.0K
10:41 30.77 30.77 30.77 30.77 1.0K
10:42 30.78 30.83 30.78 30.83 7.0K
10:43 30.83 30.83 30.83 30.83 0.7K
10:44 30.80 30.80 30.80 30.80 0.3K
10:45 30.80 30.83 30.80 30.82 1.8K
10:46 30.78 30.78 30.78 30.78 0.9K
10:47 30.76 30.79 30.75 30.76 3.0K
10:48 30.75 30.75 30.75 30.75 2.0K
10:51 30.74 30.77 30.74 30.76 3.0K
10:52 30.76 30.87 30.76 30.83 3.0K
10:53 30.83 30.98 30.83 30.95 33.2K
10:54 30.95 30.95 30.91 30.95 15.4K
10:55 30.94 30.94 30.94 30.94 0.6K
10:56 30.94 30.94 30.94 30.94 1.1K
10:57 30.92 30.95 30.92 30.95 1.3K
10:58 30.95 30.95 30.95 30.95 1.3K
10:59 30.99 30.99 30.97 30.97 8.3K
11:00 30.97 31.00 30.94 31.00 1.2K
11:01 31.00 31.00 31.00 31.00 1.1K
11:02 30.96 30.96 30.94 30.94 0.9K
11:03 30.93 30.93 30.91 30.91 1.2K
11:04 30.89 30.89 30.87 30.87 1.2K
11:06 30.85 30.85 30.85 30.85 0.5K
11:07 30.85 30.85 30.85 30.85 0.4K
11:08 30.85 30.85 30.85 30.85 2.4K
11:09 30.85 30.90 30.85 30.90 3.0K
11:10 30.92 30.92 30.92 30.92 1.2K
11:11 30.88 30.88 30.88 30.88 1.9K
11:13 30.90 30.90 30.87 30.87 2.6K
11:15 30.88 30.88 30.88 30.88 0.7K
11:16 30.86 30.86 30.86 30.86 1.0K
11:17 30.85 30.89 30.84 30.89 7.9K
11:18 30.90 30.90 30.90 30.90 1.5K
11:19 30.91 30.91 30.91 30.91 0.9K
11:20 30.91 30.91 30.91 30.91 1.6K
11:21 30.84 30.84 30.84 30.84 0.4K
11:22 30.85 30.85 30.81 30.81 3.7K
11:23 30.83 30.83 30.79 30.79 0.7K
11:24 30.88 30.88 30.87 30.87 3.7K
11:25 30.87 30.87 30.85 30.85 2.4K
11:27 30.87 30.87 30.87 30.87 0.5K
11:28 30.86 30.86 30.86 30.86 1.8K
11:29 30.87 30.87 30.87 30.87 0.7K
11:30 30.84 30.84 30.81 30.81 2.2K
11:32 30.84 30.85 30.84 30.85 0.7K
11:33 30.86 30.87 30.86 30.87 3.1K
11:37 30.84 30.85 30.84 30.85 3.2K
11:39 30.86 30.86 30.86 30.86 1.5K
11:40 30.90 30.90 30.90 30.90 2.1K
11:42 30.93 30.94 30.93 30.94 0.6K
11:43 30.94 30.97 30.94 30.97 1.4K
11:44 31.00 31.06 31.00 31.03 24.1K
11:45 31.06 31.06 31.02 31.02 2.4K
11:46 31.02 31.02 31.02 31.02 0.6K
11:47 31.02 31.02 31.02 31.02 0.5K
11:48 31.04 31.04 31.04 31.04 1.8K
11:49 31.03 31.05 31.02 31.02 3.4K
11:51 31.03 31.03 31.03 31.03 0.3K
11:52 31.03 31.03 31.03 31.03 0.4K
11:53 31.04 31.04 31.04 31.04 0.9K
11:55 31.02 31.02 31.02 31.02 0.2K
11:57 31.02 31.02 31.01 31.01 1.1K
11:58 31.01 31.02 31.01 31.02 2.2K
11:59 31.04 31.05 31.04 31.05 2.9K
12:01 31.04 31.04 31.01 31.01 2.5K
12:04 31.03 31.03 31.03 31.03 0.5K
12:05 31.04 31.04 31.04 31.04 0.8K
12:06 31.05 31.05 31.05 31.05 0.7K
12:07 31.06 31.06 31.06 31.06 0.9K
12:08 31.06 31.07 31.06 31.07 0.7K
12:09 31.08 31.08 31.05 31.07 4.7K
12:10 31.07 31.07 31.07 31.07 1.4K
12:11 31.07 31.07 31.07 31.07 1.1K
12:13 31.05 31.05 31.05 31.05 0.3K
12:14 31.05 31.17 31.05 31.17 24.7K
12:16 31.17 31.19 31.17 31.19 1.7K
12:18 31.18 31.18 31.18 31.18 1.5K
12:20 31.14 31.14 31.14 31.14 1.1K
12:21 31.13 31.13 31.13 31.13 1.0K
12:22 31.13 31.13 31.13 31.13 1.4K
12:23 31.12 31.13 31.12 31.13 1.4K
12:25 31.13 31.13 31.13 31.13 4.1K
12:26 31.11 31.12 31.11 31.12 0.7K
12:27 31.15 31.15 31.15 31.15 1.7K
12:29 31.15 31.15 31.15 31.15 0.8K
12:30 31.11 31.13 31.11 31.13 1.2K
12:31 31.11 31.11 31.11 31.11 0.6K
12:32 31.07 31.07 31.07 31.07 0.8K
12:33 31.05 31.05 31.05 31.05 0.4K
12:34 31.05 31.11 31.05 31.11 4.4K
12:35 31.10 31.12 31.10 31.12 1.5K
12:38 31.09 31.09 31.09 31.09 0.3K
12:39 31.13 31.13 31.13 31.13 0.9K
12:41 31.09 31.11 31.09 31.11 2.5K
12:44 31.12 31.12 31.12 31.12 1.0K
12:45 31.13 31.13 31.13 31.13 1.3K
12:46 31.14 31.14 31.14 31.14 0.6K
12:47 31.14 31.14 31.14 31.14 1.5K
12:48 31.15 31.15 31.15 31.15 1.3K
12:49 31.11 31.11 31.10 31.10 2.5K
12:50 31.10 31.11 31.10 31.11 1.2K
12:52 31.12 31.12 31.12 31.12 0.8K
12:53 31.13 31.15 31.13 31.14 2.8K
12:54 31.13 31.13 31.13 31.13 0.5K
12:55 31.13 31.13 31.13 31.13 0.3K
12:56 31.13 31.13 31.13 31.13 5.2K
12:58 31.15 31.18 31.15 31.18 2.1K
12:59 31.20 31.20 31.20 31.20 0.7K
13:00 31.19 31.19 31.19 31.19 0.2K
13:01 31.19 31.19 31.19 31.19 1.2K
13:02 31.20 31.20 31.20 31.20 1.1K
13:03 31.19 31.19 31.19 31.19 0.5K
13:04 31.20 31.20 31.20 31.20 0.2K
13:05 31.20 31.20 31.20 31.20 0.3K
13:06 31.18 31.20 31.18 31.20 0.7K
13:07 31.20 31.20 31.18 31.18 0.5K
13:08 31.20 31.20 31.20 31.20 2.2K
13:09 31.19 31.19 31.18 31.18 2.2K
13:10 31.16 31.16 31.16 31.16 1.0K
13:11 31.20 31.21 31.20 31.21 1.8K
13:12 31.21 31.21 31.21 31.21 1.3K
13:15 31.22 31.22 31.22 31.22 0.9K
13:16 31.22 31.24 31.22 31.24 1.7K
13:18 31.24 31.24 31.24 31.24 0.2K
13:19 31.25 31.33 31.25 31.33 57.6K
13:20 31.26 31.26 31.26 31.26 3.2K
13:21 31.28 31.28 31.27 31.27 0.5K
13:22 31.25 31.25 31.25 31.25 1.4K
13:23 31.27 31.27 31.27 31.27 0.1K
13:24 31.27 31.27 31.24 31.24 1.8K
13:25 31.22 31.22 31.22 31.22 0.7K
13:26 31.22 31.22 31.22 31.22 1.3K
13:27 31.19 31.20 31.19 31.20 1.0K
13:28 31.26 31.26 31.26 31.26 3.8K
13:30 31.29 31.30 31.29 31.30 1.6K
13:31 31.31 31.31 31.31 31.31 1.2K
13:32 31.30 31.30 31.29 31.29 0.8K
13:33 31.32 31.32 31.32 31.32 0.2K
13:34 31.31 31.34 31.31 31.34 1.6K
13:36 31.31 31.31 31.31 31.31 1.1K
13:37 31.32 31.33 31.32 31.33 1.6K
13:38 31.31 31.33 31.31 31.33 1.1K
13:40 31.31 31.31 31.31 31.31 0.3K
13:41 31.31 31.31 31.28 31.30 2.3K
13:42 31.29 31.29 31.28 31.28 3.5K
13:43 31.30 31.36 31.30 31.36 3.7K
13:44 31.37 31.37 31.37 31.37 0.2K
13:45 31.37 31.37 31.37 31.37 1.4K
13:46 31.38 31.38 31.37 31.37 2.3K
13:47 31.35 31.37 31.35 31.35 3.5K
13:48 31.34 31.35 31.34 31.35 2.0K
13:49 31.37 31.37 31.35 31.35 0.7K
13:50 31.35 31.35 31.35 31.35 5.2K
13:52 31.36 31.36 31.32 31.32 2.3K
13:53 31.30 31.33 31.30 31.33 3.3K
13:54 31.32 31.32 31.32 31.32 0.1K
13:55 31.32 31.33 31.32 31.33 1.3K
13:57 31.30 31.30 31.28 31.28 2.3K
13:58 31.29 31.29 31.28 31.28 1.2K
13:59 31.26 31.26 31.26 31.26 1.5K
14:00 31.27 31.27 31.27 31.27 0.5K
14:01 31.29 31.29 31.29 31.29 1.3K
14:03 31.29 31.29 31.29 31.29 0.7K
14:04 31.30 31.30 31.30 31.30 1.6K
14:05 31.30 31.30 31.30 31.30 1.4K
14:06 31.32 31.32 31.30 31.30 0.6K
14:08 31.30 31.30 31.27 31.27 3.8K
14:09 31.26 31.28 31.26 31.28 16.0K
14:10 31.31 31.31 31.30 31.30 4.0K
14:13 31.29 31.29 31.26 31.26 3.2K
14:14 31.25 31.25 31.25 31.25 0.9K
14:15 31.25 31.25 31.25 31.25 0.8K
14:16 31.26 31.26 31.26 31.26 0.9K
14:17 31.27 31.27 31.27 31.27 2.1K
14:18 31.27 31.28 31.27 31.28 0.7K
14:19 31.29 31.29 31.29 31.29 4.4K
14:21 31.29 31.29 31.28 31.28 2.9K
14:23 31.27 31.27 31.27 31.27 1.3K
14:24 31.24 31.24 31.22 31.22 1.7K
14:25 31.20 31.20 31.20 31.20 0.6K
14:26 31.19 31.20 31.19 31.20 1.2K
14:27 31.20 31.20 31.20 31.20 0.6K
14:28 31.21 31.21 31.20 31.20 1.2K
14:29 31.18 31.18 31.17 31.17 2.0K
14:30 31.18 31.18 31.18 31.18 0.7K
14:31 31.18 31.21 31.18 31.21 3.7K
14:32 31.22 31.22 31.22 31.22 1.0K
14:33 31.23 31.25 31.23 31.25 1.4K
14:34 31.25 31.25 31.25 31.25 0.3K
14:35 31.25 31.25 31.25 31.25 0.7K
14:36 31.25 31.25 31.24 31.24 0.5K
14:37 31.25 31.27 31.25 31.27 3.3K
14:38 31.28 31.28 31.28 31.28 0.8K
14:39 31.25 31.27 31.25 31.27 2.6K
14:40 31.25 31.25 31.24 31.24 2.5K
14:41 31.24 31.25 31.24 31.25 1.3K
14:42 31.24 31.25 31.24 31.25 2.0K
14:43 31.24 31.24 31.24 31.24 0.3K
14:44 31.23 31.23 31.23 31.23 1.6K
14:45 31.24 31.24 31.24 31.24 1.9K
14:46 31.22 31.23 31.22 31.23 2.6K
14:47 31.22 31.22 31.20 31.20 1.4K
14:48 31.22 31.22 31.22 31.22 2.2K
14:49 31.21 31.21 31.21 31.21 1.3K
14:51 31.22 31.23 31.22 31.23 2.5K
14:52 31.24 31.24 31.24 31.24 1.0K
14:54 31.21 31.23 31.21 31.23 1.2K
14:55 31.23 31.24 31.23 31.24 1.7K
14:56 31.28 31.28 31.28 31.28 1.1K
14:57 31.28 31.28 31.28 31.28 1.0K
14:58 31.28 31.28 31.28 31.28 1.5K
14:59 31.29 31.30 31.29 31.30 1.0K
15:00 31.30 31.30 31.30 31.30 0.7K
15:01 31.30 31.30 31.30 31.30 1.3K
15:02 31.32 31.33 31.31 31.33 2.6K
15:03 31.32 31.32 31.28 31.29 3.4K
15:04 31.30 31.30 31.30 31.30 1.2K
15:05 31.31 31.34 31.31 31.34 1.8K
15:06 31.33 31.33 31.32 31.32 1.3K
15:07 31.31 31.32 31.31 31.32 2.3K
15:08 31.32 31.32 31.29 31.29 2.4K
15:09 31.33 31.34 31.33 31.34 1.1K
15:10 31.32 31.32 31.32 31.32 0.7K
15:11 31.34 31.35 31.34 31.35 3.1K
15:12 31.34 31.34 31.32 31.32 2.2K
15:13 31.33 31.33 31.33 31.33 1.7K
15:14 31.33 31.37 31.33 31.37 4.9K
15:16 31.40 31.42 31.40 31.40 2.2K
15:17 31.38 31.38 31.36 31.36 3.7K
15:18 31.36 31.36 31.35 31.36 2.3K
15:19 31.36 31.38 31.36 31.38 2.1K
15:20 31.39 31.39 31.39 31.39 1.2K
15:21 31.38 31.40 31.38 31.39 2.3K
15:22 31.39 31.39 31.39 31.39 0.9K
15:23 31.38 31.38 31.37 31.37 2.4K
15:24 31.38 31.39 31.38 31.39 1.4K
15:25 31.39 31.39 31.38 31.39 4.9K
15:26 31.38 31.38 31.38 31.38 1.9K
15:27 31.38 31.39 31.38 31.39 1.4K
15:28 31.38 31.40 31.38 31.40 6.0K
15:29 31.40 31.40 31.39 31.39 2.2K
15:30 31.39 31.39 31.37 31.37 3.8K
15:31 31.36 31.37 31.32 31.32 5.1K
15:33 31.32 31.35 31.32 31.34 3.4K
15:34 31.34 31.34 31.32 31.32 2.9K
15:35 31.33 31.33 31.32 31.33 3.5K
15:36 31.32 31.32 31.30 31.30 4.1K
15:37 31.30 31.30 31.29 31.29 1.8K
15:38 31.29 31.31 31.29 31.31 4.6K
15:39 31.30 31.30 31.30 31.30 1.7K
15:40 31.30 31.32 31.30 31.32 4.2K
15:41 31.31 31.31 31.30 31.31 4.6K
15:42 31.31 31.31 31.30 31.30 2.4K
15:43 31.29 31.29 31.27 31.27 2.8K
15:44 31.27 31.27 31.26 31.27 2.9K
15:45 31.27 31.28 31.27 31.28 5.8K
15:46 31.29 31.33 31.29 31.33 5.5K
15:47 31.33 31.37 31.32 31.37 6.1K
15:48 31.36 31.36 31.34 31.34 4.5K
15:49 31.35 31.37 31.35 31.37 2.5K
15:50 31.33 31.34 31.29 31.30 12.1K
15:51 31.31 31.35 31.29 31.35 7.7K
15:52 31.33 31.34 31.31 31.34 9.1K
15:53 31.36 31.43 31.35 31.43 8.6K
15:54 31.42 31.50 31.42 31.50 27.2K
15:55 31.51 31.51 31.42 31.42 24.0K
15:56 31.38 31.41 31.37 31.37 17.2K
15:57 31.38 31.43 31.38 31.43 22.0K
15:58 31.43 31.45 31.42 31.45 32.4K
15:59 31.45 31.45 31.43 31.45 2,304.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし