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 26.90 26.90 26.76 26.76 18.2K
09:32 26.76 26.76 26.76 26.76 0.0K
09:33 26.76 26.76 26.60 26.73 0.8K
09:34 26.73 26.73 26.70 26.70 0.9K
09:35 26.70 26.70 26.70 26.70 0.0K
09:36 26.73 26.73 26.73 26.73 0.1K
09:37 26.74 26.74 26.74 26.74 0.4K
09:38 26.74 26.74 26.74 26.74 0.1K
09:39 26.74 26.74 26.74 26.74 0.1K
09:40 26.74 26.90 26.74 26.90 1.3K
09:41 26.90 26.90 26.89 26.89 0.1K
09:42 26.75 26.87 26.75 26.75 2.2K
09:43 26.73 26.73 26.73 26.73 0.7K
09:44 26.73 26.73 26.73 26.73 0.0K
09:45 26.73 26.73 26.73 26.73 0.0K
09:46 26.73 26.73 26.73 26.73 0.2K
09:47 26.73 26.73 26.73 26.73 0.1K
09:48 26.73 26.73 26.73 26.73 0.0K
09:49 26.73 26.73 26.73 26.73 0.0K
09:50 26.73 26.73 26.73 26.73 0.0K
09:51 26.73 26.73 26.73 26.73 0.1K
09:52 26.73 26.73 26.73 26.73 0.2K
09:53 26.65 26.65 26.55 26.65 2.2K
09:54 26.65 26.65 26.50 26.50 0.4K
09:55 26.63 26.63 26.63 26.63 0.4K
09:56 26.60 26.60 26.60 26.60 0.9K
09:57 26.60 26.75 26.60 26.68 0.4K
09:58 26.68 26.68 26.68 26.68 0.2K
09:59 26.68 26.68 26.56 26.56 0.1K
10:00 26.56 26.56 26.56 26.56 0.1K
10:01 26.56 26.66 26.56 26.66 0.2K
10:02 26.66 26.66 26.64 26.64 1.1K
10:03 26.64 26.67 26.55 26.67 0.6K
10:04 26.67 26.67 26.67 26.67 0.0K
10:05 26.55 26.55 26.55 26.55 1.1K
10:06 26.62 26.62 26.62 26.62 0.4K
10:07 26.62 26.62 26.62 26.62 0.1K
10:08 26.65 26.65 26.65 26.65 0.5K
10:09 26.65 26.65 26.65 26.65 0.1K
10:10 26.55 26.55 26.55 26.55 0.1K
10:11 26.55 26.62 26.55 26.62 0.2K
10:12 26.62 26.62 26.62 26.62 0.1K
10:13 26.62 26.62 26.62 26.62 0.0K
10:14 26.62 26.68 26.62 26.68 0.5K
10:15 26.68 26.68 26.68 26.68 0.1K
10:16 26.68 26.68 26.68 26.68 0.0K
10:17 26.68 26.68 26.68 26.68 0.1K
10:18 26.68 26.68 26.68 26.68 0.0K
10:19 26.68 26.68 26.68 26.68 0.0K
10:20 26.72 26.72 26.72 26.72 0.2K
10:21 26.72 26.72 26.72 26.72 0.1K
10:22 26.72 26.72 26.72 26.72 0.1K
10:23 26.72 26.72 26.72 26.72 0.1K
10:24 26.72 26.72 26.72 26.72 0.0K
10:25 26.72 26.72 26.72 26.72 0.0K
10:26 26.72 26.72 26.72 26.72 0.0K
10:27 26.79 26.79 26.79 26.79 0.1K
10:28 26.79 26.79 26.79 26.79 0.0K
10:29 26.79 26.79 26.79 26.79 0.0K
10:30 26.79 26.79 26.79 26.79 0.0K
10:31 26.79 26.91 26.79 26.91 3.4K
10:32 26.91 26.92 26.91 26.92 0.1K
10:33 26.90 26.91 26.90 26.91 0.6K
10:34 26.91 26.91 26.87 26.87 0.1K
10:35 26.91 27.03 26.91 27.03 6.1K
10:36 27.03 27.04 27.03 27.04 0.1K
10:37 27.04 27.04 27.04 27.04 0.0K
10:38 27.04 27.05 27.04 27.05 0.5K
10:39 27.05 27.05 27.05 27.05 0.0K
10:40 27.05 27.05 27.02 27.02 0.8K
10:41 27.02 27.02 27.02 27.02 0.0K
10:42 27.00 27.00 27.00 27.00 2.0K
10:43 26.99 27.02 26.99 26.99 5.3K
10:44 27.03 27.03 27.03 27.03 0.1K
10:45 26.95 26.95 26.95 26.95 1.5K
10:46 26.95 26.95 26.95 26.95 0.2K
10:47 26.95 26.95 26.95 26.95 0.0K
10:48 27.02 27.05 27.02 27.05 5.1K
10:49 26.99 27.04 26.99 27.00 3.7K
10:50 27.00 27.00 27.00 27.00 0.2K
10:51 27.00 27.00 26.98 26.98 0.1K
10:52 26.98 26.98 26.98 26.98 0.0K
10:53 26.98 26.98 26.98 26.98 0.1K
10:54 26.98 26.98 26.98 26.98 0.0K
10:55 27.02 27.02 27.02 27.02 0.3K
10:56 27.10 27.10 27.06 27.06 0.3K
10:57 27.10 27.10 27.06 27.06 1.6K
10:58 27.12 27.12 27.12 27.12 0.1K
10:59 27.12 27.12 27.12 27.12 0.0K
11:00 27.12 27.12 27.12 27.12 0.0K
11:01 27.12 27.12 27.12 27.12 0.0K
11:02 27.12 27.12 27.06 27.06 0.4K
11:03 27.06 27.06 27.06 27.06 0.0K
11:04 27.10 27.10 27.10 27.10 0.6K
11:05 27.10 27.10 27.00 27.00 0.2K
11:06 27.05 27.05 27.05 27.05 0.2K
11:07 27.05 27.05 27.05 27.05 0.1K
11:08 27.05 27.05 27.05 27.05 0.2K
11:09 27.10 27.10 27.10 27.10 0.2K
11:10 27.10 27.10 27.10 27.10 0.0K
11:11 27.10 27.10 27.10 27.10 0.0K
11:12 27.10 27.10 27.10 27.10 0.1K
11:13 27.10 27.10 27.08 27.08 0.5K
11:14 27.08 27.11 27.06 27.06 7.0K
11:15 27.06 27.14 27.06 27.14 2.2K
11:16 27.14 27.14 27.14 27.14 0.0K
11:17 27.14 27.14 27.08 27.08 0.1K
11:18 27.08 27.08 27.08 27.08 0.0K
11:19 27.08 27.15 27.08 27.13 2.2K
11:20 27.13 27.13 27.13 27.13 0.1K
11:21 27.13 27.13 27.13 27.13 0.0K
11:22 27.13 27.13 27.13 27.13 0.3K
11:23 27.13 27.13 27.13 27.13 0.3K
11:24 27.13 27.13 27.13 27.13 0.0K
11:25 27.13 27.13 27.13 27.13 0.0K
11:26 27.13 27.18 27.13 27.18 1.2K
11:27 27.14 27.14 27.11 27.11 0.5K
11:28 27.14 27.14 27.11 27.11 2.1K
11:29 27.11 27.11 27.11 27.11 0.0K
11:30 27.12 27.12 27.12 27.12 0.3K
11:31 27.12 27.12 27.12 27.12 0.1K
11:32 27.12 27.12 27.12 27.12 0.2K
11:33 27.11 27.11 27.11 27.11 0.1K
11:34 27.11 27.11 27.11 27.11 0.0K
11:35 27.11 27.17 27.11 27.17 3.7K
11:36 27.18 27.23 27.18 27.22 1.8K
11:37 27.16 27.16 27.14 27.14 2.9K
11:38 27.14 27.18 27.14 27.18 2.3K
11:39 27.16 27.16 27.16 27.16 8.6K
11:40 27.16 27.16 27.16 27.16 0.1K
11:41 27.16 27.16 27.10 27.10 0.1K
11:42 27.10 27.10 27.10 27.10 0.0K
11:43 27.10 27.10 27.10 27.10 1.5K
11:44 27.10 27.10 27.10 27.10 0.0K
11:45 27.10 27.10 27.10 27.10 1.1K
11:46 27.10 27.10 27.10 27.10 0.0K
11:47 27.10 27.10 27.10 27.10 0.1K
11:48 27.20 27.20 27.20 27.20 0.5K
11:49 27.20 27.20 27.20 27.20 0.0K
11:50 27.20 27.20 27.20 27.20 0.0K
11:51 27.20 27.20 27.20 27.20 0.1K
11:52 27.20 27.20 27.20 27.20 0.1K
11:53 27.20 27.20 27.11 27.15 0.6K
11:54 27.15 27.15 27.15 27.15 0.2K
11:55 27.13 27.13 27.12 27.12 5.0K
11:56 27.12 27.12 27.12 27.12 0.0K
11:57 27.18 27.19 27.18 27.19 1.2K
11:58 27.19 27.19 27.19 27.19 0.2K
11:59 27.19 27.19 27.19 27.19 0.2K
12:00 27.19 27.19 27.19 27.19 0.1K
12:01 27.19 27.19 27.19 27.19 0.0K
12:02 27.14 27.14 27.14 27.14 0.4K
12:03 27.14 27.14 27.14 27.14 0.4K
12:04 27.14 27.14 27.14 27.14 0.0K
12:05 27.14 27.14 27.14 27.14 0.0K
12:06 27.14 27.14 27.14 27.14 0.0K
12:07 27.14 27.31 27.14 27.31 0.8K
12:08 27.23 27.23 27.23 27.23 0.1K
12:09 27.23 27.23 27.23 27.23 0.0K
12:10 27.23 27.23 27.23 27.23 0.0K
12:11 27.23 27.23 27.23 27.23 0.0K
12:12 27.31 27.31 27.31 27.31 0.4K
12:13 27.24 27.24 27.24 27.24 0.2K
12:14 27.23 27.23 27.23 27.23 0.2K
12:15 27.23 27.23 27.23 27.23 0.0K
12:16 27.26 27.26 27.26 27.26 0.1K
12:17 27.26 27.26 27.26 27.26 0.0K
12:18 27.31 27.31 27.27 27.27 0.4K
12:19 27.27 27.27 27.27 27.27 0.0K
12:20 27.31 27.31 27.27 27.27 0.4K
12:21 27.27 27.27 27.27 27.27 0.1K
12:22 27.27 27.27 27.27 27.27 0.0K
12:23 27.27 27.27 27.27 27.27 0.0K
12:24 27.27 27.27 27.27 27.27 0.1K
12:25 27.27 27.27 27.27 27.27 0.0K
12:26 27.27 27.27 27.27 27.27 0.5K
12:27 27.27 27.27 27.27 27.27 0.1K
12:28 27.27 27.27 27.27 27.27 0.0K
12:29 27.27 27.27 27.27 27.27 0.0K
12:30 27.27 27.27 27.27 27.27 0.3K
12:31 27.27 27.27 27.27 27.27 0.1K
12:32 27.27 27.27 27.27 27.27 0.7K
12:33 27.27 27.28 27.27 27.28 0.7K
12:34 27.28 27.30 27.28 27.30 0.4K
12:35 27.30 27.30 27.30 27.30 0.0K
12:36 27.29 27.29 27.29 27.29 0.2K
12:37 27.29 27.29 27.29 27.29 0.0K
12:38 27.29 27.29 27.29 27.29 0.1K
12:39 27.29 27.29 27.29 27.29 0.0K
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 27.25 27.25 3.4K
12:44 27.20 27.20 27.20 27.20 1.9K
12:45 27.23 27.23 27.23 27.23 0.1K
12:46 27.23 27.23 27.23 27.23 0.0K
12:47 27.23 27.23 27.22 27.22 0.1K
12:48 27.24 27.24 27.24 27.24 0.2K
12:49 27.24 27.24 27.24 27.24 0.0K
12:50 27.24 27.24 27.24 27.24 0.1K
12:51 27.24 27.24 27.24 27.24 0.0K
12:52 27.18 27.18 27.18 27.18 0.1K
12:53 27.18 27.18 27.17 27.17 0.2K
12:54 27.17 27.17 27.17 27.17 0.6K
12:55 27.17 27.17 27.14 27.14 3.9K
12:56 27.14 27.14 27.14 27.14 0.5K
12:57 27.14 27.14 27.12 27.12 1.0K
12:58 27.11 27.11 27.11 27.11 0.6K
12:59 27.11 27.12 27.11 27.12 0.5K
13:00 27.12 27.12 27.12 27.12 0.0K
13:01 27.12 27.12 27.12 27.12 0.2K
13:02 27.10 27.10 27.10 27.10 0.1K
13:03 27.10 27.10 27.10 27.10 0.1K
13:04 27.10 27.10 27.10 27.10 0.0K
13:05 27.10 27.10 27.10 27.10 0.4K
13:06 27.10 27.10 27.10 27.10 0.0K
13:07 27.10 27.10 27.10 27.10 0.2K
13:08 27.10 27.10 27.10 27.10 0.2K
13:09 27.10 27.10 27.10 27.10 0.0K
13:10 27.10 27.10 27.10 27.10 0.0K
13:11 27.10 27.10 27.10 27.10 0.0K
13:12 27.10 27.10 27.10 27.10 0.0K
13:13 27.10 27.10 27.10 27.10 0.8K
13:14 27.03 27.03 27.03 27.03 0.1K
13:15 27.03 27.03 27.03 27.03 0.0K
13:16 27.04 27.04 27.04 27.04 0.5K
13:17 27.04 27.04 27.04 27.04 1.3K
13:18 27.04 27.04 27.04 27.04 0.3K
13:19 27.04 27.04 27.04 27.04 0.1K
13:20 27.04 27.04 27.04 27.04 0.0K
13:21 27.03 27.08 27.03 27.08 2.8K
13:22 27.08 27.08 27.08 27.08 0.0K
13:23 27.08 27.08 27.08 27.08 0.0K
13:24 27.08 27.08 27.08 27.08 1.9K
13:25 27.08 27.08 27.08 27.08 0.0K
13:26 27.08 27.08 27.08 27.08 0.1K
13:27 27.08 27.08 27.08 27.08 0.0K
13:28 27.16 27.16 27.16 27.16 0.3K
13:29 27.14 27.14 27.14 27.14 0.1K
13:30 27.09 27.09 27.09 27.09 0.4K
13:31 27.09 27.09 27.09 27.09 0.0K
13:32 27.09 27.09 27.09 27.09 0.0K
13:33 27.09 27.09 27.09 27.09 0.1K
13:34 27.09 27.09 27.09 27.09 0.0K
13:35 27.09 27.09 27.09 27.09 0.0K
13:36 27.15 27.15 27.15 27.15 0.5K
13:37 27.15 27.15 27.15 27.15 0.0K
13:38 27.15 27.15 27.15 27.15 0.0K
13:39 27.16 27.16 27.16 27.16 0.4K
13:40 27.16 27.16 27.16 27.16 0.0K
13:41 27.16 27.16 27.16 27.16 0.0K
13:42 27.16 27.16 27.16 27.16 0.0K
13:43 27.16 27.16 27.16 27.16 0.0K
13:44 27.15 27.15 27.15 27.15 0.1K
13:45 27.15 27.15 27.15 27.15 0.0K
13:46 27.15 27.15 27.15 27.15 0.2K
13:47 27.15 27.15 27.15 27.15 0.0K
13:48 27.15 27.15 27.15 27.15 0.0K
13:49 27.15 27.15 27.15 27.15 0.0K
13:50 27.15 27.15 27.15 27.15 0.0K
13:51 27.15 27.15 27.15 27.15 0.0K
13:52 27.17 27.17 27.17 27.17 1.7K
13:53 27.17 27.17 27.17 27.17 0.1K
13:54 27.17 27.17 27.17 27.17 0.0K
13:55 27.17 27.17 27.17 27.17 0.0K
13:56 27.17 27.17 27.17 27.17 0.1K
13:57 27.20 27.20 27.20 27.20 0.4K
13:58 27.17 27.17 27.17 27.17 0.8K
13:59 27.17 27.17 27.17 27.17 0.0K
14:00 27.17 27.17 27.17 27.17 0.0K
14:01 27.17 27.17 27.17 27.17 0.0K
14:02 27.17 27.17 27.17 27.17 0.2K
14:03 27.18 27.18 27.18 27.18 0.1K
14:04 27.14 27.14 27.14 27.14 0.3K
14:05 27.18 27.18 27.18 27.18 0.2K
14:06 27.18 27.25 27.18 27.25 0.2K
14:07 27.25 27.25 27.25 27.25 0.0K
14:08 27.25 27.25 27.25 27.25 0.0K
14:09 27.25 27.25 27.25 27.25 0.0K
14:10 27.25 27.25 27.25 27.25 0.1K
14:11 27.25 27.25 27.15 27.15 0.3K
14:12 27.15 27.15 27.15 27.15 0.0K
14:13 27.15 27.15 27.15 27.15 0.0K
14:14 27.15 27.17 27.15 27.17 0.4K
14:15 27.17 27.17 27.17 27.17 0.0K
14:16 27.15 27.15 27.15 27.15 0.1K
14:17 27.15 27.15 27.15 27.15 0.0K
14:18 27.15 27.15 27.15 27.15 0.1K
14:19 27.15 27.15 27.15 27.15 0.0K
14:20 27.15 27.15 27.15 27.15 0.0K
14:21 27.15 27.15 27.11 27.11 0.9K
14:22 27.15 27.17 27.15 27.15 3.1K
14:23 27.17 27.20 27.17 27.20 1.6K
14:24 27.21 27.21 27.21 27.21 0.3K
14:25 27.19 27.19 27.19 27.19 0.2K
14:26 27.19 27.19 27.19 27.19 0.1K
14:27 27.26 27.30 27.26 27.30 2.6K
14:28 27.37 27.37 27.32 27.32 8.0K
14:29 27.30 27.35 27.30 27.35 3.5K
14:30 27.37 27.42 27.37 27.42 13.1K
14:31 27.38 27.38 27.33 27.33 7.2K
14:32 27.30 27.30 27.24 27.24 3.1K
14:33 27.24 27.24 27.24 27.24 0.1K
14:34 27.24 27.24 27.22 27.22 0.8K
14:35 27.20 27.20 27.17 27.17 0.6K
14:36 27.20 27.20 27.15 27.15 0.9K
14:37 27.15 27.19 27.15 27.19 1.4K
14:38 27.19 27.19 27.18 27.19 1.5K
14:39 27.19 27.19 27.19 27.19 0.1K
14:40 27.19 27.19 27.14 27.14 1.7K
14:41 27.14 27.16 27.14 27.16 0.2K
14:42 27.23 27.23 27.23 27.23 1.1K
14:43 27.13 27.13 27.13 27.13 0.3K
14:44 27.18 27.18 27.16 27.16 0.5K
14:45 27.15 27.15 27.15 27.15 0.2K
14:46 27.15 27.15 27.15 27.15 0.0K
14:47 27.15 27.15 27.15 27.15 0.7K
14:48 27.20 27.20 27.20 27.20 1.5K
14:49 27.20 27.20 27.15 27.15 0.7K
14:50 27.17 27.17 27.14 27.14 4.2K
14:51 27.14 27.17 27.12 27.13 5.4K
14:52 27.13 27.19 27.13 27.19 1.0K
14:53 27.19 27.19 27.13 27.13 0.7K
14:54 27.13 27.13 27.13 27.13 0.0K
14:55 27.13 27.13 27.13 27.13 0.0K
14:56 27.13 27.13 27.13 27.13 0.0K
14:57 27.13 27.13 27.13 27.13 0.4K
14:58 27.13 27.13 27.13 27.13 0.1K
14:59 27.13 27.13 27.13 27.13 0.0K
15:00 27.13 27.16 27.13 27.16 1.5K
15:01 27.16 27.16 27.16 27.16 0.2K
15:02 27.16 27.16 27.16 27.16 0.1K
15:03 27.16 27.16 27.16 27.16 0.3K
15:04 27.12 27.12 27.12 27.12 1.0K
15:05 27.12 27.12 27.12 27.12 0.1K
15:06 27.12 27.18 27.12 27.18 1.4K
15:07 27.18 27.22 27.18 27.22 1.0K
15:08 27.23 27.23 27.23 27.23 0.2K
15:09 27.23 27.23 27.23 27.23 2.0K
15:10 27.23 27.23 27.23 27.23 0.1K
15:11 27.23 27.23 27.23 27.23 0.3K
15:12 27.23 27.23 27.20 27.21 0.9K
15:13 27.21 27.21 27.21 27.21 0.1K
15:14 27.21 27.21 27.21 27.21 0.1K
15:15 27.21 27.21 27.21 27.21 0.1K
15:16 27.21 27.21 27.21 27.21 0.0K
15:17 27.21 27.21 27.21 27.21 0.0K
15:18 27.22 27.24 27.22 27.24 0.3K
15:19 27.21 27.21 27.21 27.21 0.6K
15:20 27.21 27.21 27.21 27.21 0.0K
15:21 27.21 27.21 27.21 27.21 0.0K
15:22 27.20 27.20 27.20 27.20 1.8K
15:23 27.20 27.23 27.20 27.23 0.3K
15:24 27.23 27.23 27.23 27.23 0.1K
15:25 27.23 27.23 27.23 27.23 0.0K
15:26 27.23 27.23 27.23 27.23 0.0K
15:27 27.23 27.23 27.23 27.23 0.1K
15:28 27.23 27.23 27.23 27.23 0.5K
15:29 27.23 27.23 27.23 27.23 0.0K
15:30 27.23 27.23 27.23 27.23 0.1K
15:31 27.23 27.29 27.23 27.29 1.0K
15:32 27.26 27.26 27.26 27.26 0.1K
15:33 27.26 27.26 27.26 27.26 0.0K
15:34 27.26 27.26 27.24 27.24 1.3K
15:35 27.24 27.24 27.24 27.24 0.1K
15:36 27.24 27.24 27.24 27.24 0.0K
15:37 27.24 27.24 27.24 27.24 0.0K
15:38 27.24 27.24 27.19 27.20 1.5K
15:39 27.22 27.22 27.22 27.22 0.1K
15:40 27.22 27.22 27.22 27.22 0.1K
15:41 27.22 27.22 27.22 27.22 0.0K
15:42 27.26 27.30 27.26 27.30 1.4K
15:43 27.30 27.30 27.10 27.15 17.9K
15:44 27.15 27.15 27.15 27.15 0.5K
15:45 27.15 27.15 27.15 27.15 0.0K
15:46 27.15 27.15 27.15 27.15 0.5K
15:47 27.15 27.15 27.10 27.10 0.3K
15:48 27.10 27.13 27.06 27.13 2.2K
15:49 27.13 27.13 27.13 27.13 0.1K
15:50 27.12 27.12 27.12 27.12 0.2K
15:51 27.12 27.12 27.12 27.12 0.1K
15:52 27.12 27.12 27.06 27.12 1.3K
15:53 27.12 27.12 27.07 27.07 1.0K
15:54 27.09 27.12 27.08 27.08 3.4K
15:55 27.11 27.11 27.06 27.06 4.0K
15:56 27.09 27.09 27.04 27.05 2.0K
15:57 27.05 27.11 27.05 27.11 2.5K
15:58 27.11 27.15 27.11 27.11 2.0K
15:59 27.11 27.11 27.11 27.11 0.4K
16:00 27.14 27.16 27.10 27.16 10.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし