Alliance Resource (ARLP)

ARLP
🏛️ アメリカ →
25.49
最終更新: 2025-10-03
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 26.71 26.89 26.51 26.89 4.8K
09:32 26.89 26.89 26.89 26.89 0.0K
09:33 26.89 26.89 26.89 26.89 0.0K
09:34 26.89 26.89 26.89 26.89 0.0K
09:35 26.81 26.95 26.81 26.95 0.6K
09:36 26.95 26.95 26.95 26.95 0.0K
09:37 26.95 26.99 26.95 26.99 0.2K
09:38 26.99 26.99 26.84 26.84 0.1K
09:39 26.84 26.90 26.84 26.90 0.6K
09:40 26.86 26.86 26.86 26.86 0.5K
09:41 26.83 26.83 26.83 26.83 0.8K
09:42 27.04 27.12 27.04 27.12 6.6K
09:43 27.12 27.12 27.12 27.12 0.0K
09:44 27.05 27.05 27.05 27.05 0.1K
09:45 27.12 27.14 27.12 27.14 0.6K
09:46 27.05 27.05 27.05 27.05 0.2K
09:47 27.05 27.14 27.05 27.14 1.0K
09:48 27.14 27.14 27.12 27.12 0.2K
09:49 27.12 27.12 27.12 27.12 0.0K
09:50 27.12 27.12 27.12 27.12 0.0K
09:51 27.07 27.07 27.07 27.07 0.2K
09:52 27.07 27.07 27.07 27.07 0.0K
09:53 27.07 27.07 27.07 27.07 0.0K
09:54 27.07 27.07 27.07 27.07 0.0K
09:55 27.09 27.09 27.08 27.08 2.2K
09:56 27.08 27.08 27.08 27.08 0.0K
09:57 27.08 27.08 27.08 27.08 0.0K
09:58 27.08 27.08 27.08 27.08 0.7K
09:59 27.08 27.08 27.08 27.08 0.1K
10:00 27.08 27.11 27.08 27.11 0.3K
10:01 27.11 27.15 27.11 27.15 1.5K
10:02 27.24 27.24 27.20 27.20 0.7K
10:03 27.18 27.18 27.17 27.17 3.8K
10:04 27.17 27.17 27.10 27.10 2.9K
10:05 27.10 27.10 27.10 27.10 0.0K
10:06 27.16 27.17 27.16 27.17 1.3K
10:07 27.17 27.17 27.08 27.08 7.6K
10:08 27.08 27.14 27.08 27.14 0.2K
10:09 27.08 27.24 27.08 27.23 0.5K
10:10 27.24 27.24 27.14 27.17 2.1K
10:11 27.17 27.17 27.17 27.17 0.0K
10:12 27.17 27.17 27.17 27.17 0.0K
10:13 27.17 27.17 27.17 27.17 0.4K
10:14 27.17 27.17 27.17 27.17 0.0K
10:15 27.17 27.17 27.17 27.17 0.1K
10:16 27.17 27.17 27.17 27.17 0.0K
10:17 27.17 27.17 27.17 27.17 0.0K
10:18 27.17 27.17 27.17 27.17 0.0K
10:19 27.17 27.22 27.17 27.22 0.2K
10:20 27.22 27.22 27.22 27.22 0.1K
10:21 27.22 27.22 27.17 27.17 0.3K
10:22 27.17 27.24 27.17 27.24 0.2K
10:23 27.24 27.24 27.24 27.24 0.0K
10:24 27.24 27.24 27.24 27.24 0.1K
10:25 27.24 27.24 27.24 27.24 0.0K
10:26 27.24 27.24 27.10 27.10 1.7K
10:27 27.10 27.10 27.10 27.10 0.0K
10:28 27.10 27.10 27.10 27.10 0.0K
10:29 27.10 27.10 27.10 27.10 0.0K
10:30 27.10 27.10 27.10 27.10 0.0K
10:31 27.10 27.24 27.10 27.19 3.2K
10:32 27.19 27.19 27.19 27.19 0.0K
10:33 27.19 27.19 27.19 27.19 0.0K
10:34 27.18 27.18 27.18 27.18 2.2K
10:35 27.18 27.18 27.18 27.18 0.0K
10:36 27.13 27.13 27.13 27.13 0.2K
10:37 27.13 27.13 27.13 27.13 0.0K
10:38 27.13 27.13 27.13 27.13 0.0K
10:39 27.13 27.13 27.13 27.13 0.1K
10:40 27.13 27.13 27.13 27.13 0.0K
10:41 27.13 27.13 27.13 27.13 0.0K
10:42 27.15 27.15 27.15 27.15 0.5K
10:43 27.15 27.15 27.15 27.15 0.0K
10:44 27.15 27.15 27.14 27.14 0.3K
10:45 27.14 27.14 27.14 27.14 1.2K
10:46 27.14 27.14 27.14 27.14 0.0K
10:47 27.14 27.14 27.14 27.14 1.3K
10:48 27.14 27.14 27.14 27.14 0.0K
10:49 27.14 27.14 27.14 27.14 0.2K
10:50 27.14 27.14 27.14 27.14 0.1K
10:51 27.14 27.14 27.14 27.14 0.0K
10:52 27.14 27.14 27.14 27.14 0.0K
10:53 27.14 27.14 27.14 27.14 0.1K
10:54 27.14 27.14 27.14 27.14 0.0K
10:55 27.14 27.14 27.14 27.14 0.0K
10:56 27.18 27.20 27.18 27.20 0.4K
10:57 27.19 27.19 27.19 27.19 4.5K
10:58 27.19 27.19 27.19 27.19 0.0K
10:59 27.19 27.20 27.19 27.20 6.1K
11:00 27.20 27.21 27.19 27.19 6.4K
11:01 27.19 27.19 27.19 27.19 0.1K
11:02 27.19 27.19 27.19 27.19 0.8K
11:03 27.19 27.19 27.19 27.19 1.5K
11:04 27.19 27.19 27.19 27.19 0.0K
11:05 27.10 27.10 27.10 27.10 0.1K
11:06 27.10 27.10 27.10 27.10 0.0K
11:07 27.10 27.10 27.10 27.10 0.0K
11:08 27.10 27.20 27.10 27.20 0.7K
11:09 27.20 27.25 27.20 27.25 0.3K
11:10 27.25 27.25 27.25 27.25 0.0K
11:11 27.25 27.25 27.25 27.25 0.0K
11:12 27.23 27.23 27.23 27.23 0.3K
11:13 27.23 27.23 27.23 27.23 0.0K
11:14 27.23 27.23 27.23 27.23 0.0K
11:15 27.23 27.23 27.23 27.23 0.0K
11:16 27.23 27.23 27.23 27.23 0.0K
11:17 27.23 27.23 27.20 27.20 1.4K
11:18 27.23 27.23 27.23 27.23 0.1K
11:19 27.23 27.23 27.23 27.23 0.1K
11:20 27.23 27.23 27.23 27.23 0.6K
11:21 27.24 27.28 27.24 27.28 27.6K
11:22 27.28 27.28 27.28 27.28 0.8K
11:23 27.28 27.28 27.28 27.28 0.0K
11:24 27.30 27.30 27.30 27.30 8.2K
11:25 27.30 27.34 27.30 27.34 2.5K
11:26 27.30 27.30 27.30 27.30 2.1K
11:27 27.30 27.30 27.30 27.30 0.0K
11:28 27.30 27.30 27.30 27.30 0.0K
11:29 27.30 27.30 27.30 27.30 0.1K
11:30 27.30 27.30 27.30 27.30 0.1K
11:31 27.30 27.30 27.30 27.30 0.4K
11:32 27.30 27.30 27.30 27.30 0.0K
11:33 27.28 27.28 27.28 27.28 0.1K
11:34 27.28 27.28 27.28 27.28 0.1K
11:35 27.35 27.38 27.35 27.38 1.2K
11:36 27.40 27.41 27.40 27.41 1.0K
11:37 27.40 27.40 27.40 27.40 0.2K
11:38 27.40 27.40 27.40 27.40 1.3K
11:39 27.43 27.43 27.43 27.43 0.5K
11:40 27.43 27.43 27.40 27.40 0.6K
11:41 27.40 27.40 27.40 27.40 0.0K
11:42 27.40 27.42 27.40 27.42 1.2K
11:43 27.42 27.43 27.40 27.43 1.4K
11:44 27.38 27.39 27.38 27.39 2.6K
11:45 27.39 27.41 27.39 27.41 1.0K
11:46 27.39 27.39 27.39 27.39 0.5K
11:47 27.39 27.41 27.39 27.41 2.2K
11:48 27.41 27.41 27.39 27.39 0.1K
11:49 27.39 27.39 27.39 27.39 0.3K
11:50 27.35 27.36 27.33 27.33 4.2K
11:51 27.33 27.36 27.33 27.36 0.9K
11:52 27.36 27.36 27.36 27.36 0.2K
11:53 27.29 27.29 27.29 27.29 1.3K
11:54 27.29 27.39 27.29 27.39 2.8K
11:55 27.39 27.39 27.33 27.33 0.4K
11:56 27.33 27.35 27.33 27.35 1.0K
11:57 27.35 27.35 27.35 27.35 0.0K
11:58 27.35 27.35 27.35 27.35 0.1K
11:59 27.35 27.35 27.35 27.35 0.2K
12:00 27.35 27.35 27.35 27.35 0.2K
12:01 27.35 27.35 27.35 27.35 0.1K
12:02 27.35 27.35 27.35 27.35 0.0K
12:03 27.35 27.35 27.35 27.35 0.0K
12:04 27.33 27.33 27.33 27.33 0.2K
12:05 27.33 27.33 27.33 27.33 0.0K
12:06 27.33 27.33 27.33 27.33 0.3K
12:07 27.33 27.33 27.33 27.33 0.0K
12:08 27.33 27.33 27.28 27.28 1.5K
12:09 27.28 27.28 27.28 27.28 0.0K
12:10 27.30 27.31 27.30 27.31 2.6K
12:11 27.31 27.33 27.31 27.33 0.3K
12:12 27.33 27.33 27.33 27.33 0.0K
12:13 27.33 27.33 27.33 27.33 0.0K
12:14 27.31 27.31 27.31 27.31 0.5K
12:15 27.31 27.31 27.31 27.31 0.0K
12:16 27.29 27.29 27.29 27.29 0.5K
12:17 27.29 27.29 27.29 27.29 0.0K
12:18 27.29 27.29 27.29 27.29 0.0K
12:19 27.29 27.29 27.29 27.29 0.0K
12:20 27.29 27.29 27.29 27.29 0.0K
12:21 27.29 27.29 27.29 27.29 0.0K
12:22 27.31 27.31 27.31 27.31 0.2K
12:23 27.31 27.31 27.31 27.31 0.1K
12:24 27.30 27.30 27.30 27.30 10.1K
12:25 27.31 27.31 27.28 27.28 0.8K
12:26 27.28 27.28 27.28 27.28 0.2K
12:27 27.28 27.28 27.25 27.25 0.2K
12:28 27.22 27.22 27.22 27.22 1.1K
12:29 27.24 27.27 27.14 27.14 3.2K
12:30 27.22 27.22 27.22 27.22 0.8K
12:31 27.22 27.26 27.22 27.26 0.1K
12:32 27.26 27.26 27.26 27.26 0.0K
12:33 27.26 27.26 27.26 27.26 0.0K
12:34 27.26 27.26 27.26 27.26 0.0K
12:35 27.26 27.29 27.26 27.29 19.6K
12:36 27.29 27.29 27.29 27.29 0.1K
12:37 27.29 27.29 27.29 27.29 0.0K
12:38 27.29 27.29 27.29 27.29 0.2K
12:39 27.29 27.29 27.29 27.29 0.1K
12:40 27.29 27.29 27.29 27.29 0.0K
12:41 27.29 27.29 27.29 27.29 0.0K
12:42 27.29 27.29 27.29 27.29 0.0K
12:43 27.29 27.29 27.29 27.29 0.0K
12:44 27.29 27.29 27.29 27.29 0.0K
12:45 27.29 27.29 27.29 27.29 0.0K
12:46 27.29 27.29 27.29 27.29 0.0K
12:47 27.24 27.30 27.24 27.30 0.9K
12:48 27.30 27.30 27.30 27.30 0.0K
12:49 27.30 27.30 27.30 27.30 0.0K
12:50 27.29 27.29 27.29 27.29 1.4K
12:51 27.29 27.29 27.29 27.29 0.0K
12:52 27.28 27.28 27.28 27.28 0.1K
12:53 27.27 27.27 27.27 27.27 0.1K
12:54 27.27 27.27 27.27 27.27 0.0K
12:55 27.27 27.27 27.27 27.27 0.0K
12:56 27.27 27.27 27.27 27.27 0.3K
12:57 27.27 27.27 27.27 27.27 0.0K
12:58 27.27 27.27 27.27 27.27 0.0K
12:59 27.27 27.27 27.27 27.27 0.0K
13:00 27.27 27.29 27.27 27.29 0.2K
13:01 27.29 27.29 27.29 27.29 0.0K
13:02 27.27 27.29 27.27 27.27 1.5K
13:03 27.27 27.27 27.27 27.27 0.0K
13:04 27.27 27.27 27.27 27.27 0.1K
13:05 27.27 27.27 27.27 27.27 0.0K
13:06 27.27 27.27 27.27 27.27 0.0K
13:07 27.27 27.27 27.27 27.27 0.0K
13:08 27.27 27.27 27.27 27.27 0.3K
13:09 27.27 27.27 27.27 27.27 0.0K
13:10 27.27 27.27 27.27 27.27 0.1K
13:11 27.27 27.27 27.27 27.27 0.0K
13:12 27.27 27.27 27.27 27.27 0.0K
13:13 27.27 27.27 27.27 27.27 0.0K
13:14 27.27 27.27 27.27 27.27 0.0K
13:15 27.27 27.27 27.27 27.27 0.0K
13:16 27.27 27.27 27.27 27.27 0.0K
13:17 27.27 27.27 27.24 27.24 4.4K
13:18 27.23 27.23 27.23 27.23 0.3K
13:19 27.23 27.23 27.23 27.23 0.0K
13:20 27.23 27.23 27.23 27.23 0.0K
13:21 27.23 27.23 27.23 27.23 0.0K
13:22 27.23 27.23 27.23 27.23 0.2K
13:23 27.27 27.27 27.27 27.27 0.1K
13:24 27.27 27.30 27.27 27.30 2.1K
13:25 27.28 27.28 27.27 27.27 8.0K
13:26 27.27 27.27 27.27 27.27 0.0K
13:27 27.27 27.27 27.27 27.27 0.1K
13:28 27.27 27.27 27.27 27.27 0.0K
13:29 27.27 27.27 27.27 27.27 0.1K
13:30 27.27 27.27 27.27 27.27 0.0K
13:31 27.27 27.27 27.19 27.19 0.8K
13:32 27.19 27.19 27.19 27.19 0.0K
13:33 27.19 27.19 27.19 27.19 0.0K
13:34 27.19 27.19 27.19 27.19 0.0K
13:35 27.19 27.19 27.19 27.19 0.0K
13:36 27.19 27.19 27.14 27.14 1.1K
13:37 27.14 27.14 27.14 27.14 0.1K
13:38 27.14 27.19 27.14 27.19 1.3K
13:39 27.27 27.27 27.27 27.27 0.2K
13:40 27.26 27.26 27.26 27.26 0.1K
13:41 27.26 27.26 27.26 27.26 0.0K
13:42 27.13 27.13 27.13 27.13 0.9K
13:43 27.13 27.13 27.13 27.13 0.0K
13:44 27.20 27.20 27.20 27.20 0.1K
13:45 27.20 27.20 27.20 27.20 0.0K
13:46 27.20 27.20 27.20 27.20 0.0K
13:47 27.20 27.20 27.12 27.12 0.6K
13:48 27.12 27.12 27.12 27.12 0.0K
13:49 27.09 27.09 27.09 27.09 0.2K
13:50 27.09 27.09 27.09 27.09 1.3K
13:51 27.09 27.09 27.09 27.09 0.0K
13:52 27.15 27.15 27.15 27.15 0.7K
13:53 27.15 27.15 27.15 27.15 0.0K
13:54 27.15 27.15 27.15 27.15 0.3K
13:55 27.15 27.15 27.15 27.15 0.0K
13:56 27.15 27.15 27.15 27.15 0.0K
13:57 27.15 27.15 27.15 27.15 0.0K
13:58 27.15 27.15 27.15 27.15 0.0K
13:59 27.09 27.12 27.09 27.12 0.9K
14:00 27.12 27.12 27.12 27.12 0.0K
14:01 27.07 27.07 27.07 27.07 0.1K
14:02 27.07 27.07 27.07 27.07 0.2K
14:03 27.07 27.07 27.07 27.07 0.2K
14:04 27.07 27.07 27.07 27.07 0.0K
14:05 27.07 27.07 27.07 27.07 0.2K
14:06 27.07 27.07 27.07 27.07 0.0K
14:07 27.07 27.07 27.07 27.07 0.0K
14:08 27.07 27.07 27.07 27.07 0.0K
14:09 27.07 27.07 27.07 27.07 0.0K
14:10 27.07 27.07 27.07 27.07 0.2K
14:11 27.07 27.09 27.07 27.09 0.7K
14:12 27.09 27.09 27.09 27.09 1.5K
14:13 27.09 27.09 27.09 27.09 0.0K
14:14 27.09 27.09 27.09 27.09 0.0K
14:15 27.05 27.05 27.04 27.04 0.4K
14:16 27.04 27.04 27.04 27.04 0.0K
14:17 27.04 27.04 27.04 27.04 0.0K
14:18 27.07 27.07 27.07 27.07 0.2K
14:19 27.07 27.07 27.07 27.07 0.0K
14:20 27.07 27.07 27.07 27.07 0.1K
14:21 27.07 27.07 27.07 27.07 0.0K
14:22 27.07 27.07 27.07 27.07 0.0K
14:23 27.07 27.07 27.07 27.07 0.0K
14:24 27.07 27.09 27.07 27.09 1.7K
14:25 27.09 27.09 27.09 27.09 0.0K
14:26 27.15 27.15 27.15 27.15 0.5K
14:27 27.15 27.15 27.15 27.15 0.0K
14:28 27.15 27.15 27.15 27.15 0.0K
14:29 27.15 27.15 27.15 27.15 0.1K
14:30 27.15 27.15 27.15 27.15 0.0K
14:31 27.15 27.15 27.15 27.15 0.0K
14:32 27.15 27.15 27.15 27.15 0.0K
14:33 27.15 27.15 27.15 27.15 0.0K
14:34 27.15 27.15 27.15 27.15 0.1K
14:35 27.15 27.15 27.15 27.15 0.0K
14:36 27.15 27.15 27.15 27.15 0.0K
14:37 27.15 27.15 27.15 27.15 0.0K
14:38 27.16 27.16 27.16 27.16 0.2K
14:39 27.16 27.16 27.11 27.11 0.5K
14:40 27.11 27.11 27.11 27.11 0.1K
14:41 27.11 27.11 27.11 27.11 0.0K
14:42 27.11 27.11 27.11 27.11 0.6K
14:43 27.11 27.11 27.11 27.11 0.1K
14:44 27.11 27.11 27.11 27.11 0.1K
14:45 27.11 27.11 27.11 27.11 0.0K
14:46 27.14 27.14 27.14 27.14 0.5K
14:47 27.12 27.12 27.12 27.12 0.4K
14:48 27.12 27.12 27.12 27.12 0.0K
14:49 27.12 27.12 27.12 27.12 0.0K
14:50 27.12 27.12 27.12 27.12 0.0K
14:51 27.12 27.12 27.12 27.12 0.1K
14:52 27.16 27.16 27.16 27.16 1.0K
14:53 27.16 27.16 27.16 27.16 0.0K
14:54 27.16 27.16 27.16 27.16 0.0K
14:55 27.16 27.16 27.16 27.16 0.0K
14:56 27.16 27.16 27.16 27.16 0.2K
14:57 27.16 27.16 27.16 27.16 0.0K
14:58 27.16 27.16 27.16 27.16 0.0K
14:59 27.16 27.16 27.09 27.09 1.4K
15:00 27.09 27.09 27.09 27.09 0.9K
15:01 27.11 27.11 27.11 27.11 0.2K
15:02 27.11 27.11 27.11 27.11 0.0K
15:03 27.11 27.11 27.11 27.11 0.0K
15:04 27.11 27.11 27.11 27.11 0.1K
15:05 27.11 27.11 27.11 27.11 0.0K
15:06 27.06 27.06 27.00 27.00 4.9K
15:07 26.99 26.99 26.99 26.99 1.9K
15:08 26.95 26.95 26.91 26.91 0.9K
15:09 26.91 26.91 26.91 26.91 0.0K
15:10 26.91 26.91 26.91 26.91 0.1K
15:11 26.91 26.91 26.91 26.91 0.0K
15:12 26.96 26.96 26.96 26.96 0.1K
15:13 26.96 26.96 26.92 26.92 0.2K
15:14 26.92 26.92 26.92 26.92 0.3K
15:15 26.92 26.92 26.92 26.92 0.1K
15:16 26.89 26.93 26.89 26.93 0.8K
15:17 26.93 26.93 26.93 26.93 0.2K
15:18 26.88 26.90 26.88 26.90 1.1K
15:19 26.90 26.90 26.90 26.90 0.1K
15:20 26.90 26.90 26.82 26.82 0.8K
15:21 26.85 26.85 26.85 26.85 2.8K
15:22 26.85 26.85 26.85 26.85 1.4K
15:23 26.85 26.85 26.76 26.76 0.3K
15:24 26.76 26.76 26.76 26.76 0.6K
15:25 26.75 26.75 26.75 26.75 0.1K
15:26 26.75 26.75 26.75 26.75 0.0K
15:27 26.75 26.75 26.73 26.73 0.2K
15:28 26.73 26.73 26.73 26.73 0.1K
15:29 26.73 26.73 26.73 26.73 0.1K
15:30 26.73 26.73 26.73 26.73 0.2K
15:31 26.73 26.75 26.73 26.75 0.2K
15:32 26.75 26.75 26.75 26.75 0.3K
15:33 26.75 26.75 26.70 26.70 0.2K
15:34 26.70 26.86 26.70 26.86 7.1K
15:35 26.89 26.89 26.89 26.89 0.1K
15:36 26.89 26.89 26.89 26.89 0.0K
15:37 26.88 26.88 26.81 26.81 0.5K
15:38 26.84 26.84 26.71 26.71 0.9K
15:39 26.71 26.83 26.71 26.83 0.7K
15:40 26.78 26.78 26.78 26.78 0.7K
15:41 26.78 26.78 26.78 26.78 0.3K
15:42 26.78 26.78 26.78 26.78 0.0K
15:43 26.78 26.78 26.72 26.78 0.8K
15:44 26.78 26.78 26.78 26.78 0.0K
15:45 26.78 26.79 26.78 26.79 1.1K
15:46 26.79 26.79 26.77 26.78 3.5K
15:47 26.78 26.80 26.75 26.80 5.9K
15:48 26.80 26.80 26.80 26.80 0.1K
15:49 26.73 26.75 26.72 26.72 3.1K
15:50 26.76 26.76 26.75 26.75 0.8K
15:51 26.76 26.76 26.69 26.69 2.4K
15:52 26.69 26.77 26.69 26.72 2.5K
15:53 26.72 26.72 26.72 26.72 2.9K
15:54 26.72 26.76 26.72 26.75 3.8K
15:55 26.75 26.79 26.73 26.79 7.2K
15:56 26.79 26.79 26.79 26.79 0.2K
15:57 26.78 26.79 26.78 26.79 9.2K
15:58 26.79 26.79 26.75 26.75 3.2K
15:59 26.78 26.78 26.78 26.78 2.4K
16:00 26.81 27.40 26.51 26.79 9.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし