Alliance Resource (ARLP)

ARLP
🏛️ アメリカ →
25.32
最終更新: 2025-10-06
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 26.40 26.59 26.03 26.59 11.0K
09:32 26.59 26.59 26.59 26.59 0.0K
09:33 26.59 26.59 26.59 26.59 0.1K
09:34 26.42 26.42 26.40 26.40 2.3K
09:35 26.40 26.40 26.40 26.40 0.0K
09:36 26.59 26.59 26.59 26.59 0.7K
09:37 26.59 26.59 26.59 26.59 0.0K
09:38 26.59 26.59 26.45 26.58 0.7K
09:39 26.58 26.68 26.55 26.67 0.8K
09:40 26.67 26.67 26.51 26.51 0.5K
09:41 26.51 26.51 26.51 26.51 0.1K
09:42 26.51 26.58 26.50 26.55 3.2K
09:43 26.55 26.59 26.45 26.45 5.9K
09:44 26.45 26.45 26.43 26.43 1.2K
09:45 26.43 26.45 26.43 26.44 14.3K
09:46 26.44 26.45 26.44 26.45 11.9K
09:47 26.43 26.43 26.41 26.41 1.1K
09:48 26.41 26.46 26.41 26.46 1.9K
09:49 26.41 26.41 26.41 26.41 0.2K
09:50 26.41 26.41 26.41 26.41 0.2K
09:51 26.41 26.43 26.41 26.43 2.3K
09:52 26.43 26.43 26.36 26.41 6.6K
09:53 26.41 26.41 26.41 26.41 0.0K
09:54 26.43 26.43 26.43 26.43 0.9K
09:55 26.42 26.42 26.42 26.42 1.3K
09:56 26.42 26.42 26.42 26.42 0.3K
09:57 26.42 26.42 26.42 26.42 0.0K
09:58 26.41 26.42 26.41 26.42 0.4K
09:59 26.35 26.35 26.35 26.35 1.2K
10:00 26.35 26.39 26.35 26.39 0.4K
10:01 26.39 26.39 26.35 26.35 1.2K
10:02 26.35 26.35 26.35 26.35 1.0K
10:03 26.33 26.33 26.32 26.32 25.1K
10:04 26.32 26.32 26.32 26.32 0.0K
10:05 26.32 26.32 26.32 26.32 2.3K
10:06 26.37 26.41 26.32 26.41 23.7K
10:07 26.41 26.41 26.41 26.41 0.0K
10:08 26.38 26.38 26.38 26.38 4.1K
10:09 26.29 26.37 26.29 26.37 0.8K
10:10 26.37 26.37 26.37 26.37 0.0K
10:11 26.30 26.30 26.30 26.30 0.2K
10:12 26.37 26.37 26.37 26.37 0.1K
10:13 26.37 26.37 26.37 26.37 0.4K
10:14 26.37 26.40 26.37 26.40 0.7K
10:15 26.40 26.40 26.36 26.36 4.7K
10:16 26.36 26.36 26.36 26.36 0.1K
10:17 26.36 26.45 26.36 26.45 2.4K
10:18 26.45 26.45 26.45 26.45 0.0K
10:19 26.45 26.45 26.45 26.45 0.0K
10:20 26.37 26.37 26.37 26.37 0.1K
10:21 26.37 26.37 26.37 26.37 0.0K
10:22 26.33 26.33 26.33 26.33 2.4K
10:23 26.33 26.37 26.33 26.37 1.0K
10:24 26.37 26.37 26.37 26.37 0.0K
10:25 26.37 26.37 26.37 26.37 0.1K
10:26 26.37 26.37 26.37 26.37 0.1K
10:27 26.37 26.37 26.30 26.30 0.2K
10:28 26.27 26.27 26.27 26.27 0.1K
10:29 26.27 26.27 26.27 26.27 0.2K
10:30 26.30 26.30 26.30 26.30 0.5K
10:31 26.28 26.30 26.28 26.30 28.4K
10:32 26.28 26.31 26.28 26.31 0.5K
10:33 26.29 26.31 26.28 26.28 1.8K
10:34 26.37 26.37 26.31 26.31 0.6K
10:35 26.31 26.31 26.31 26.31 0.1K
10:36 26.31 26.31 26.31 26.31 1.0K
10:37 26.31 26.31 26.31 26.31 1.3K
10:38 26.31 26.31 26.30 26.30 0.5K
10:39 26.30 26.30 26.30 26.30 0.0K
10:40 26.30 26.30 26.30 26.30 0.2K
10:41 26.30 26.30 26.30 26.30 0.0K
10:42 26.30 26.35 26.30 26.32 0.6K
10:43 26.32 26.32 26.32 26.32 0.0K
10:44 26.32 26.32 26.32 26.32 0.0K
10:45 26.32 26.32 26.32 26.32 0.0K
10:46 26.32 26.32 26.32 26.32 0.2K
10:47 26.32 26.32 26.28 26.28 1.5K
10:48 26.33 26.33 26.33 26.33 1.0K
10:49 26.28 26.28 26.28 26.28 0.1K
10:50 26.28 26.28 26.28 26.28 0.4K
10:51 26.28 26.28 26.28 26.28 0.0K
10:52 26.28 26.28 26.28 26.28 2.5K
10:53 26.28 26.32 26.28 26.32 0.2K
10:54 26.32 26.32 26.32 26.32 0.0K
10:55 26.32 26.32 26.29 26.29 0.2K
10:56 26.29 26.29 26.29 26.29 0.0K
10:57 26.29 26.29 26.28 26.28 0.3K
10:58 26.28 26.28 26.28 26.28 0.1K
10:59 26.28 26.28 26.28 26.28 0.2K
11:00 26.28 26.28 26.28 26.28 0.3K
11:01 26.29 26.29 26.29 26.29 0.2K
11:02 26.29 26.29 26.29 26.29 0.0K
11:03 26.29 26.32 26.29 26.32 0.3K
11:04 26.32 26.32 26.32 26.32 0.2K
11:05 26.32 26.32 26.32 26.32 0.0K
11:06 26.32 26.32 26.32 26.32 0.4K
11:07 26.29 26.29 26.29 26.29 0.6K
11:08 26.29 26.35 26.29 26.35 0.1K
11:09 26.35 26.35 26.32 26.32 0.2K
11:10 26.32 26.32 26.32 26.32 0.0K
11:11 26.32 26.32 26.32 26.32 0.1K
11:12 26.32 26.32 26.32 26.32 0.0K
11:13 26.28 26.28 26.28 26.28 0.5K
11:14 26.27 26.28 26.27 26.28 0.8K
11:15 26.28 26.28 26.28 26.28 0.0K
11:16 26.25 26.25 26.22 26.22 1.7K
11:17 26.22 26.22 26.22 26.22 0.0K
11:18 26.24 26.24 26.24 26.24 0.3K
11:19 26.24 26.24 26.22 26.22 0.2K
11:20 26.22 26.22 26.22 26.22 0.1K
11:21 26.22 26.22 26.22 26.22 0.3K
11:22 26.22 26.22 26.22 26.22 0.0K
11:23 26.22 26.26 26.22 26.26 0.4K
11:24 26.26 26.26 26.26 26.26 0.0K
11:25 26.26 26.26 26.26 26.26 0.2K
11:26 26.26 26.26 26.26 26.26 0.0K
11:27 26.26 26.26 26.26 26.26 0.0K
11:28 26.26 26.26 26.25 26.25 0.8K
11:29 26.25 26.25 26.25 26.25 0.0K
11:30 26.25 26.25 26.20 26.20 3.1K
11:31 26.20 26.20 26.20 26.20 0.1K
11:32 26.20 26.20 26.20 26.20 0.0K
11:33 26.20 26.20 26.20 26.20 0.2K
11:34 26.20 26.20 26.18 26.18 0.2K
11:35 26.23 26.23 26.23 26.23 0.5K
11:36 26.23 26.23 26.23 26.23 0.2K
11:37 26.23 26.23 26.23 26.23 0.0K
11:38 26.18 26.18 26.18 26.18 0.1K
11:39 26.18 26.18 26.18 26.18 0.2K
11:40 26.18 26.20 26.18 26.20 0.5K
11:41 26.18 26.18 26.15 26.16 1.0K
11:42 26.16 26.18 26.16 26.18 0.6K
11:43 26.18 26.18 26.18 26.18 1.0K
11:44 26.18 26.18 26.18 26.18 0.0K
11:45 26.22 26.22 26.22 26.22 0.8K
11:46 26.22 26.22 26.22 26.22 0.1K
11:47 26.25 26.25 26.25 26.25 2.0K
11:48 26.25 26.26 26.25 26.26 2.0K
11:49 26.29 26.30 26.29 26.30 1.1K
11:50 26.29 26.30 26.29 26.30 0.6K
11:51 26.30 26.30 26.30 26.30 0.0K
11:52 26.30 26.30 26.30 26.30 0.1K
11:53 26.30 26.30 26.30 26.30 0.0K
11:54 26.26 26.26 26.26 26.26 0.3K
11:55 26.26 26.26 26.26 26.26 0.0K
11:56 26.28 26.28 26.28 26.28 0.9K
11:57 26.28 26.28 26.28 26.28 0.0K
11:58 26.28 26.28 26.28 26.28 0.0K
11:59 26.29 26.29 26.29 26.29 0.2K
12:00 26.29 26.29 26.29 26.29 0.0K
12:01 26.29 26.29 26.29 26.29 0.0K
12:02 26.29 26.29 26.29 26.29 0.0K
12:03 26.29 26.29 26.29 26.29 0.0K
12:04 26.35 26.35 26.35 26.35 0.3K
12:05 26.34 26.34 26.34 26.34 1.0K
12:06 26.24 26.24 26.24 26.24 0.2K
12:07 26.24 26.24 26.24 26.24 0.0K
12:08 26.24 26.24 26.24 26.24 0.0K
12:09 26.24 26.24 26.24 26.24 0.0K
12:10 26.24 26.26 26.24 26.26 1.8K
12:11 26.26 26.26 26.26 26.26 0.0K
12:12 26.22 26.22 26.22 26.22 0.8K
12:13 26.22 26.22 26.22 26.22 0.0K
12:14 26.22 26.22 26.22 26.22 0.0K
12:15 26.22 26.22 26.22 26.22 0.0K
12:16 26.22 26.22 26.22 26.22 0.0K
12:17 26.24 26.24 26.24 26.24 0.1K
12:18 26.26 26.26 26.26 26.26 0.4K
12:19 26.26 26.26 26.26 26.26 0.0K
12:20 26.26 26.26 26.26 26.26 0.1K
12:21 26.23 26.23 26.23 26.23 3.7K
12:22 26.22 26.25 26.22 26.22 2.8K
12:23 26.22 26.25 26.22 26.25 0.5K
12:24 26.25 26.25 26.22 26.22 6.9K
12:25 26.22 26.22 26.22 26.22 0.0K
12:26 26.22 26.22 26.22 26.22 0.3K
12:27 26.22 26.22 26.22 26.22 1.5K
12:28 26.22 26.22 26.22 26.22 6.7K
12:29 26.22 26.22 26.22 26.22 7.3K
12:30 26.22 26.22 26.22 26.22 1.1K
12:31 26.22 26.25 26.22 26.25 0.1K
12:32 26.25 26.25 26.22 26.22 5.1K
12:33 26.25 26.25 26.25 26.25 2.6K
12:34 26.25 26.25 26.25 26.25 0.1K
12:35 26.24 26.24 26.24 26.24 0.6K
12:36 26.22 26.22 26.22 26.22 0.1K
12:37 26.22 26.22 26.22 26.22 0.1K
12:38 26.23 26.23 26.23 26.23 0.2K
12:39 26.23 26.23 26.23 26.23 0.1K
12:40 26.23 26.23 26.22 26.22 0.2K
12:41 26.22 26.22 26.22 26.22 0.2K
12:42 26.22 26.22 26.22 26.22 0.1K
12:43 26.22 26.22 26.22 26.22 1.2K
12:44 26.22 26.22 26.18 26.18 3.8K
12:45 26.20 26.20 26.20 26.20 0.5K
12:46 26.20 26.20 26.20 26.20 0.0K
12:47 26.20 26.20 26.19 26.19 0.3K
12:48 26.17 26.19 26.17 26.19 2.9K
12:49 26.16 26.16 26.16 26.16 0.2K
12:50 26.16 26.16 26.16 26.16 0.1K
12:51 26.16 26.16 26.16 26.16 0.0K
12:52 26.16 26.16 26.16 26.16 0.0K
12:53 26.16 26.16 26.16 26.16 0.0K
12:54 26.18 26.18 26.16 26.16 0.7K
12:55 26.18 26.18 26.18 26.18 0.2K
12:56 26.18 26.18 26.18 26.18 0.0K
12:57 26.18 26.18 26.18 26.18 0.2K
12:58 26.18 26.18 26.18 26.18 0.0K
12:59 26.18 26.18 26.18 26.18 0.3K
13:00 26.16 26.16 26.16 26.16 0.1K
13:01 26.18 26.20 26.18 26.20 0.8K
13:02 26.20 26.20 26.17 26.17 0.9K
13:03 26.17 26.17 26.17 26.17 0.0K
13:04 26.17 26.17 26.17 26.17 0.3K
13:05 26.20 26.20 26.20 26.20 0.7K
13:06 26.18 26.18 26.18 26.18 0.4K
13:07 26.18 26.23 26.18 26.23 0.6K
13:08 26.23 26.23 26.23 26.23 0.1K
13:09 26.23 26.23 26.23 26.23 0.2K
13:10 26.23 26.23 26.20 26.20 0.4K
13:11 26.20 26.20 26.20 26.20 0.9K
13:12 26.20 26.20 26.20 26.20 0.2K
13:13 26.20 26.20 26.20 26.20 0.0K
13:14 26.20 26.20 26.20 26.20 0.1K
13:15 26.20 26.20 26.20 26.20 0.0K
13:16 26.20 26.20 26.20 26.20 0.0K
13:17 26.20 26.20 26.20 26.20 0.0K
13:18 26.20 26.20 26.20 26.20 0.0K
13:19 26.20 26.20 26.20 26.20 0.1K
13:20 26.20 26.20 26.20 26.20 0.0K
13:21 26.20 26.20 26.20 26.20 0.0K
13:22 26.20 26.20 26.20 26.20 0.0K
13:23 26.20 26.20 26.20 26.20 0.0K
13:24 26.20 26.20 26.20 26.20 0.0K
13:25 26.20 26.20 26.20 26.20 0.0K
13:26 26.20 26.21 26.20 26.21 0.2K
13:27 26.21 26.21 26.21 26.21 0.6K
13:28 26.20 26.26 26.20 26.26 4.6K
13:29 26.26 26.26 26.26 26.26 0.0K
13:30 26.26 26.26 26.26 26.26 0.1K
13:31 26.26 26.27 26.26 26.27 1.2K
13:32 26.27 26.27 26.27 26.27 0.0K
13:33 26.27 26.27 26.27 26.27 0.0K
13:34 26.21 26.21 26.21 26.21 0.2K
13:35 26.28 26.28 26.28 26.28 0.4K
13:36 26.29 26.30 26.27 26.30 10.9K
13:37 26.30 26.30 26.30 26.30 1.1K
13:38 26.29 26.29 26.29 26.29 0.2K
13:39 26.27 26.27 26.27 26.27 0.8K
13:40 26.29 26.29 26.29 26.29 0.4K
13:41 26.31 26.31 26.31 26.31 0.1K
13:42 26.31 26.31 26.31 26.31 0.2K
13:43 26.31 26.31 26.31 26.31 0.0K
13:44 26.28 26.28 26.28 26.28 0.1K
13:45 26.28 26.28 26.28 26.28 0.0K
13:46 26.28 26.28 26.28 26.28 0.0K
13:47 26.28 26.28 26.28 26.28 0.1K
13:48 26.28 26.28 26.28 26.28 0.0K
13:49 26.30 26.30 26.30 26.30 0.2K
13:50 26.30 26.30 26.30 26.30 0.0K
13:51 26.30 26.30 26.30 26.30 0.0K
13:52 26.30 26.30 26.30 26.30 0.0K
13:53 26.30 26.30 26.30 26.30 2.0K
13:54 26.30 26.30 26.30 26.30 0.1K
13:55 26.30 26.31 26.30 26.31 0.6K
13:56 26.31 26.31 26.31 26.31 0.0K
13:57 26.31 26.31 26.31 26.31 0.5K
13:58 26.31 26.31 26.31 26.31 0.0K
13:59 26.31 26.31 26.31 26.31 0.2K
14:00 26.27 26.27 26.27 26.27 0.1K
14:01 26.26 26.26 26.26 26.26 0.1K
14:02 26.26 26.26 26.26 26.26 0.0K
14:03 26.26 26.26 26.26 26.26 0.0K
14:04 26.26 26.26 26.26 26.26 0.0K
14:05 26.26 26.28 26.26 26.28 0.2K
14:06 26.29 26.29 26.29 26.29 0.2K
14:07 26.29 26.29 26.29 26.29 1.0K
14:08 26.29 26.29 26.29 26.29 0.0K
14:09 26.29 26.29 26.29 26.29 0.3K
14:10 26.29 26.29 26.26 26.26 0.9K
14:11 26.26 26.26 26.26 26.26 0.5K
14:12 26.28 26.28 26.28 26.28 1.1K
14:13 26.29 26.29 26.29 26.29 1.3K
14:14 26.29 26.29 26.29 26.29 0.0K
14:15 26.29 26.29 26.29 26.29 0.0K
14:16 26.29 26.30 26.29 26.30 0.3K
14:17 26.30 26.30 26.30 26.30 0.0K
14:18 26.30 26.30 26.30 26.30 0.0K
14:19 26.28 26.28 26.28 26.28 0.8K
14:20 26.28 26.28 26.28 26.28 0.0K
14:21 26.28 26.28 26.28 26.28 0.0K
14:22 26.28 26.28 26.28 26.28 0.0K
14:23 26.28 26.28 26.27 26.27 2.0K
14:24 26.27 26.27 26.26 26.26 0.4K
14:25 26.26 26.26 26.26 26.26 0.0K
14:26 26.23 26.23 26.23 26.23 0.3K
14:27 26.26 26.26 26.26 26.26 0.2K
14:28 26.26 26.26 26.26 26.26 0.0K
14:29 26.26 26.26 26.21 26.21 0.5K
14:30 26.24 26.24 26.24 26.24 0.3K
14:31 26.24 26.24 26.24 26.24 0.0K
14:32 26.24 26.24 26.24 26.24 0.1K
14:33 26.24 26.24 26.23 26.23 0.2K
14:34 26.23 26.23 26.23 26.23 0.0K
14:35 26.23 26.23 26.23 26.23 0.1K
14:36 26.23 26.23 26.23 26.23 0.0K
14:37 26.22 26.22 26.22 26.22 0.7K
14:38 26.22 26.22 26.22 26.22 0.2K
14:39 26.22 26.22 26.22 26.22 2.1K
14:40 26.22 26.22 26.22 26.22 25.7K
14:41 26.25 26.25 26.21 26.21 1.2K
14:42 26.21 26.21 26.21 26.21 0.0K
14:43 26.21 26.21 26.21 26.21 0.0K
14:44 26.21 26.21 26.21 26.21 0.2K
14:45 26.21 26.21 26.21 26.21 0.0K
14:46 26.21 26.21 26.21 26.21 0.0K
14:47 26.21 26.21 26.21 26.21 0.0K
14:48 26.21 26.21 26.21 26.21 0.1K
14:49 26.21 26.21 26.21 26.21 0.0K
14:50 26.20 26.22 26.20 26.22 0.3K
14:51 26.22 26.22 26.22 26.22 0.0K
14:52 26.23 26.23 26.23 26.23 0.8K
14:53 26.23 26.23 26.23 26.23 0.0K
14:54 26.20 26.20 26.20 26.20 0.2K
14:55 26.20 26.21 26.20 26.21 1.1K
14:56 26.20 26.20 26.20 26.20 1.2K
14:57 26.20 26.20 26.20 26.20 0.3K
14:58 26.20 26.20 26.20 26.20 0.0K
14:59 26.20 26.20 26.20 26.20 0.0K
15:00 26.20 26.20 26.20 26.20 0.4K
15:01 26.20 26.20 26.20 26.20 2.8K
15:02 26.20 26.20 26.20 26.20 0.3K
15:03 26.20 26.20 26.20 26.20 0.1K
15:04 26.20 26.20 26.20 26.20 0.0K
15:05 26.20 26.20 26.20 26.20 0.0K
15:06 26.20 26.20 26.20 26.20 0.1K
15:07 26.20 26.23 26.20 26.23 0.2K
15:08 26.23 26.23 26.23 26.23 0.0K
15:09 26.23 26.23 26.23 26.23 0.0K
15:10 26.23 26.23 26.23 26.23 0.0K
15:11 26.23 26.30 26.23 26.25 14.1K
15:12 26.29 26.29 26.25 26.29 4.3K
15:13 26.29 26.29 26.29 26.29 4.3K
15:14 26.29 26.29 26.29 26.29 0.2K
15:15 26.28 26.29 26.28 26.29 3.4K
15:16 26.25 26.26 26.25 26.26 5.5K
15:17 26.26 26.26 26.25 26.25 0.7K
15:18 26.25 26.25 26.25 26.25 0.0K
15:19 26.25 26.28 26.25 26.28 18.4K
15:20 26.28 26.29 26.24 26.29 2.0K
15:21 26.29 26.29 26.27 26.27 7.3K
15:22 26.31 26.32 26.27 26.27 1.3K
15:23 26.26 26.26 26.26 26.26 0.7K
15:24 26.26 26.26 26.26 26.26 1.3K
15:25 26.26 26.26 26.26 26.26 0.1K
15:26 26.26 26.26 26.26 26.26 0.0K
15:27 26.26 26.26 26.24 26.24 0.3K
15:28 26.24 26.24 26.24 26.24 0.0K
15:29 26.27 26.29 26.22 26.22 5.3K
15:30 26.24 26.24 26.24 26.24 0.5K
15:31 26.22 26.22 26.22 26.22 0.5K
15:32 26.22 26.22 26.22 26.22 0.0K
15:33 26.22 26.22 26.22 26.22 0.0K
15:34 26.22 26.22 26.22 26.22 0.0K
15:35 26.22 26.22 26.21 26.21 0.5K
15:36 26.21 26.21 26.21 26.21 0.4K
15:37 26.21 26.21 26.16 26.16 0.1K
15:38 26.16 26.16 26.16 26.16 0.1K
15:39 26.16 26.16 26.16 26.16 0.0K
15:40 26.16 26.16 26.16 26.16 0.2K
15:41 26.16 26.16 26.16 26.16 0.0K
15:42 26.16 26.18 26.16 26.18 0.6K
15:43 26.18 26.19 26.18 26.19 1.8K
15:44 26.19 26.19 26.19 26.19 0.1K
15:45 26.19 26.19 26.19 26.19 0.3K
15:46 26.19 26.19 26.19 26.19 0.0K
15:47 26.19 26.19 26.19 26.19 0.0K
15:48 26.19 26.19 26.19 26.19 0.1K
15:49 26.19 26.21 26.19 26.21 1.6K
15:50 26.21 26.22 26.21 26.22 0.7K
15:51 26.22 26.22 26.22 26.22 0.0K
15:52 26.22 26.23 26.22 26.23 3.7K
15:53 26.25 26.25 26.24 26.24 2.1K
15:54 26.25 26.25 26.25 26.25 1.5K
15:55 26.26 26.29 26.20 26.20 14.2K
15:56 26.21 26.30 26.21 26.30 4.4K
15:57 26.30 26.30 26.27 26.27 1.9K
15:58 26.26 26.27 26.26 26.27 7.2K
15:59 26.27 26.27 26.27 26.27 0.0K
16:00 26.25 26.29 26.19 26.24 171.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし