Alliance Resource (ARLP)

ARLP
🏛️ アメリカ →
25.29
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 23.75 23.75 23.55 23.55 9.0K
09:31 23.55 23.55 23.55 23.55 0.4K
09:34 23.74 23.74 23.72 23.72 0.8K
09:35 23.72 23.72 23.67 23.67 0.4K
09:36 23.74 23.74 23.66 23.66 3.3K
09:37 23.70 23.70 23.70 23.70 0.1K
09:38 23.76 23.76 23.76 23.76 0.3K
09:40 23.73 23.73 23.70 23.70 3.4K
09:44 23.78 23.78 23.71 23.71 3.2K
09:45 23.78 23.84 23.77 23.77 5.2K
09:46 23.76 23.76 23.76 23.76 0.2K
09:47 23.80 23.82 23.77 23.82 4.1K
09:50 23.89 23.89 23.89 23.89 1.1K
09:51 23.84 23.84 23.84 23.84 1.0K
09:55 23.86 23.91 23.86 23.91 2.0K
09:56 23.91 23.91 23.91 23.91 0.3K
09:57 23.98 23.98 23.98 23.98 0.2K
09:58 23.91 23.91 23.91 23.91 0.6K
09:59 23.89 23.89 23.89 23.89 2.0K
10:00 23.91 23.95 23.89 23.95 2.6K
10:02 23.92 23.92 23.92 23.92 0.4K
10:04 23.90 23.90 23.89 23.90 2.3K
10:05 23.90 23.90 23.90 23.90 0.9K
10:07 23.87 23.87 23.87 23.87 1.6K
10:08 23.85 23.85 23.84 23.84 0.8K
10:09 23.80 23.80 23.80 23.80 4.8K
10:10 23.78 23.78 23.78 23.78 0.5K
10:11 23.74 23.74 23.74 23.74 1.1K
10:12 23.73 23.73 23.73 23.73 0.2K
10:14 23.79 23.79 23.79 23.79 1.1K
10:15 23.81 23.81 23.71 23.71 2.4K
10:19 23.80 23.80 23.80 23.80 0.6K
10:21 23.75 23.75 23.73 23.73 2.5K
10:22 23.80 23.80 23.80 23.80 1.3K
10:26 23.71 23.71 23.71 23.71 1.1K
10:28 23.70 23.77 23.70 23.77 0.6K
10:29 23.72 23.72 23.71 23.71 1.1K
10:30 23.69 23.69 23.69 23.69 0.4K
10:32 23.68 23.68 23.68 23.68 1.3K
10:34 23.73 23.73 23.73 23.73 1.1K
10:35 23.70 23.70 23.70 23.70 0.9K
10:37 23.69 23.69 23.69 23.69 0.3K
10:38 23.72 23.73 23.72 23.73 2.3K
10:40 23.63 23.63 23.63 23.63 1.5K
10:42 23.63 23.63 23.58 23.62 3.4K
10:44 23.62 23.62 23.62 23.62 1.2K
10:45 23.68 23.68 23.68 23.68 0.3K
10:47 23.63 23.65 23.63 23.65 0.6K
10:48 23.65 23.66 23.65 23.66 3.1K
10:51 23.67 23.67 23.65 23.65 3.2K
10:56 23.70 23.70 23.70 23.70 0.5K
10:57 23.72 23.72 23.72 23.72 0.4K
10:58 23.70 23.70 23.70 23.70 0.3K
11:00 23.69 23.69 23.63 23.63 2.5K
11:01 23.63 23.63 23.63 23.63 0.3K
11:02 23.61 23.64 23.61 23.63 5.0K
11:03 23.62 23.62 23.62 23.62 6.2K
11:04 23.68 23.68 23.68 23.68 0.3K
11:06 23.68 23.68 23.61 23.61 3.1K
11:08 23.64 23.66 23.64 23.66 12.2K
11:09 23.67 23.71 23.67 23.71 4.8K
11:11 23.69 23.69 23.69 23.69 0.3K
11:12 23.67 23.67 23.67 23.67 3.7K
11:13 23.67 23.72 23.67 23.72 2.1K
11:14 23.71 23.71 23.71 23.71 2.1K
11:15 23.75 23.75 23.75 23.75 0.2K
11:16 23.76 23.76 23.76 23.76 0.9K
11:18 23.76 23.76 23.76 23.76 0.2K
11:19 23.76 23.76 23.76 23.76 0.5K
11:20 23.76 23.76 23.76 23.76 2.4K
11:21 23.70 23.70 23.67 23.67 1.9K
11:22 23.67 23.74 23.67 23.71 2.4K
11:24 23.71 23.71 23.68 23.68 0.8K
11:25 23.72 23.72 23.68 23.68 1.2K
11:26 23.66 23.66 23.66 23.66 0.3K
11:27 23.68 23.68 23.68 23.68 0.2K
11:28 23.66 23.66 23.66 23.66 0.6K
11:30 23.69 23.69 23.65 23.65 1.6K
11:32 23.65 23.65 23.65 23.65 0.3K
11:33 23.67 23.67 23.67 23.67 0.9K
11:34 23.74 23.74 23.71 23.71 2.3K
11:35 23.75 23.75 23.75 23.75 1.3K
11:36 23.68 23.75 23.68 23.75 1.2K
11:37 23.75 23.75 23.75 23.75 1.6K
11:38 23.75 23.75 23.75 23.75 1.1K
11:39 23.75 23.75 23.65 23.65 2.2K
11:40 23.73 23.73 23.73 23.73 0.4K
11:41 23.64 23.69 23.64 23.69 2.8K
11:43 23.68 23.68 23.68 23.68 1.2K
11:44 23.68 23.68 23.68 23.68 0.7K
11:45 23.65 23.65 23.65 23.65 4.5K
11:46 23.68 23.68 23.68 23.68 1.4K
11:47 23.64 23.67 23.64 23.67 7.9K
11:49 23.65 23.65 23.65 23.65 4.4K
11:50 23.63 23.66 23.63 23.66 4.0K
11:51 23.65 23.65 23.61 23.61 1.6K
11:52 23.65 23.66 23.61 23.63 5.7K
11:53 23.63 23.63 23.60 23.63 3.3K
11:54 23.63 23.63 23.63 23.63 5.5K
11:55 23.60 23.63 23.60 23.63 3.0K
11:56 23.63 23.63 23.63 23.63 1.6K
11:57 23.63 23.63 23.63 23.63 2.2K
11:58 23.63 23.63 23.63 23.63 1.1K
11:59 23.61 23.61 23.61 23.61 1.1K
12:00 23.61 23.61 23.61 23.61 1.1K
12:01 23.56 23.56 23.56 23.56 0.4K
12:02 23.53 23.56 23.53 23.56 2.4K
12:03 23.56 23.56 23.53 23.53 4.4K
12:04 23.58 23.59 23.54 23.59 10.2K
12:05 23.59 23.60 23.59 23.60 4.0K
12:06 23.56 23.56 23.55 23.56 2.3K
12:07 23.56 23.57 23.54 23.54 6.1K
12:08 23.52 23.52 23.52 23.52 1.7K
12:09 23.55 23.55 23.54 23.54 3.9K
12:10 23.54 23.54 23.54 23.54 1.2K
12:11 23.61 23.61 23.54 23.54 3.3K
12:12 23.61 23.64 23.61 23.64 3.6K
12:16 23.59 23.59 23.59 23.59 0.8K
12:17 23.55 23.55 23.52 23.52 4.5K
12:18 23.51 23.56 23.51 23.56 1.5K
12:20 23.51 23.56 23.51 23.55 2.1K
12:21 23.55 23.56 23.55 23.56 0.4K
12:22 23.55 23.55 23.55 23.55 1.2K
12:23 23.48 23.48 23.48 23.48 2.1K
12:24 23.55 23.55 23.55 23.55 0.4K
12:26 23.57 23.57 23.52 23.52 2.6K
12:27 23.55 23.55 23.55 23.55 1.4K
12:28 23.56 23.56 23.56 23.56 0.6K
12:31 23.56 23.56 23.56 23.56 0.8K
12:32 23.58 23.58 23.54 23.54 5.8K
12:33 23.54 23.54 23.52 23.52 1.7K
12:34 23.55 23.57 23.55 23.55 5.1K
12:36 23.59 23.59 23.58 23.58 0.3K
12:37 23.60 23.60 23.60 23.60 0.2K
12:39 23.58 23.58 23.58 23.58 0.3K
12:41 23.56 23.56 23.56 23.56 0.2K
12:44 23.66 23.66 23.66 23.66 0.5K
12:45 23.51 23.52 23.51 23.52 1.4K
12:47 23.57 23.57 23.57 23.57 0.4K
12:49 23.55 23.55 23.55 23.55 0.4K
12:50 23.52 23.52 23.52 23.52 0.1K
12:52 23.55 23.55 23.55 23.55 1.0K
12:54 23.52 23.52 23.52 23.52 0.2K
12:55 23.52 23.52 23.52 23.52 0.2K
12:57 23.57 23.57 23.52 23.52 0.2K
12:58 23.54 23.54 23.54 23.54 0.1K
12:59 23.61 23.61 23.51 23.52 1.8K
13:00 23.57 23.57 23.51 23.51 0.5K
13:02 23.52 23.52 23.52 23.52 1.0K
13:05 23.51 23.51 23.51 23.51 0.3K
13:06 23.56 23.56 23.52 23.52 0.5K
13:07 23.52 23.55 23.52 23.55 0.4K
13:08 23.52 23.52 23.52 23.52 4.5K
13:09 23.52 23.58 23.52 23.58 0.9K
13:10 23.53 23.53 23.53 23.53 1.0K
13:12 23.62 23.67 23.58 23.67 17.4K
13:14 23.67 23.67 23.67 23.67 3.5K
13:15 23.58 23.58 23.58 23.58 1.8K
13:17 23.73 23.73 23.70 23.70 0.8K
13:19 23.61 23.68 23.59 23.68 1.5K
13:21 23.67 23.67 23.67 23.67 0.1K
13:23 23.60 23.60 23.60 23.60 2.1K
13:24 23.64 23.64 23.64 23.64 0.5K
13:25 23.68 23.68 23.68 23.68 0.7K
13:30 23.64 23.64 23.64 23.64 0.9K
13:33 23.64 23.64 23.64 23.64 0.5K
13:34 23.61 23.61 23.61 23.61 0.4K
13:37 23.61 23.61 23.61 23.61 1.6K
13:38 23.59 23.59 23.59 23.59 0.3K
13:39 23.60 23.60 23.60 23.60 0.8K
13:40 23.60 23.60 23.60 23.60 0.2K
13:41 23.60 23.60 23.60 23.60 0.3K
13:45 23.62 23.62 23.59 23.59 6.1K
13:47 23.64 23.64 23.64 23.64 0.9K
13:51 23.65 23.65 23.60 23.60 1.4K
13:53 23.63 23.63 23.63 23.63 0.2K
13:55 23.59 23.59 23.59 23.59 0.9K
13:59 23.64 23.64 23.61 23.61 0.6K
14:02 23.64 23.64 23.64 23.64 0.2K
14:03 23.61 23.61 23.61 23.61 0.5K
14:05 23.63 23.63 23.60 23.60 0.6K
14:07 23.60 23.60 23.60 23.60 2.9K
14:10 23.63 23.63 23.63 23.63 0.7K
14:11 23.61 23.61 23.61 23.61 1.6K
14:12 23.61 23.61 23.61 23.61 0.2K
14:14 23.61 23.62 23.59 23.59 4.4K
14:15 23.59 23.59 23.59 23.59 0.6K
14:18 23.60 23.60 23.60 23.60 0.7K
14:19 23.59 23.59 23.59 23.59 0.2K
14:20 23.59 23.59 23.59 23.59 0.2K
14:21 23.60 23.60 23.54 23.54 8.8K
14:23 23.58 23.58 23.58 23.58 0.7K
14:24 23.58 23.58 23.58 23.58 0.1K
14:25 23.55 23.55 23.55 23.55 0.9K
14:26 23.60 23.60 23.60 23.60 1.1K
14:29 23.55 23.56 23.54 23.56 1.9K
14:30 23.55 23.55 23.55 23.55 0.4K
14:31 23.55 23.55 23.55 23.55 0.4K
14:33 23.55 23.55 23.55 23.55 0.2K
14:34 23.56 23.56 23.56 23.56 0.4K
14:36 23.59 23.59 23.56 23.56 0.3K
14:37 23.56 23.56 23.56 23.56 0.1K
14:38 23.59 23.59 23.56 23.56 1.6K
14:39 23.59 23.59 23.57 23.57 2.8K
14:40 23.56 23.61 23.56 23.61 1.9K
14:41 23.59 23.59 23.59 23.59 1.3K
14:42 23.59 23.59 23.59 23.59 5.3K
14:43 23.61 23.61 23.60 23.60 1.0K
14:45 23.56 23.57 23.56 23.56 3.5K
14:47 23.57 23.57 23.52 23.53 5.5K
14:50 23.57 23.57 23.57 23.57 1.3K
14:51 23.53 23.53 23.52 23.52 1.1K
14:53 23.53 23.53 23.53 23.53 0.5K
14:56 23.56 23.56 23.56 23.56 1.5K
15:00 23.53 23.60 23.53 23.60 2.7K
15:01 23.52 23.56 23.52 23.56 1.8K
15:02 23.52 23.52 23.52 23.52 2.2K
15:04 23.52 23.52 23.52 23.52 0.9K
15:06 23.53 23.53 23.53 23.53 2.7K
15:07 23.52 23.56 23.52 23.56 0.5K
15:08 23.56 23.56 23.52 23.52 1.8K
15:09 23.52 23.52 23.52 23.52 0.7K
15:10 23.52 23.54 23.52 23.53 3.1K
15:11 23.53 23.53 23.53 23.53 0.3K
15:12 23.56 23.56 23.53 23.53 1.6K
15:16 23.53 23.53 23.52 23.52 2.6K
15:17 23.55 23.55 23.52 23.52 3.1K
15:19 23.55 23.55 23.55 23.55 0.6K
15:20 23.55 23.55 23.55 23.55 0.1K
15:21 23.56 23.56 23.56 23.56 0.5K
15:24 23.57 23.57 23.57 23.57 0.5K
15:27 23.58 23.58 23.58 23.58 1.0K
15:28 23.58 23.58 23.57 23.57 1.0K
15:29 23.58 23.58 23.57 23.57 1.2K
15:30 23.60 23.60 23.58 23.58 3.1K
15:31 23.57 23.61 23.57 23.61 0.5K
15:32 23.58 23.58 23.58 23.58 1.7K
15:33 23.56 23.56 23.56 23.56 0.1K
15:35 23.56 23.57 23.56 23.56 1.0K
15:37 23.57 23.57 23.57 23.57 0.2K
15:38 23.57 23.57 23.55 23.55 5.2K
15:39 23.57 23.57 23.55 23.55 0.7K
15:40 23.56 23.58 23.56 23.58 1.1K
15:42 23.56 23.56 23.56 23.56 0.3K
15:43 23.55 23.55 23.55 23.55 0.2K
15:44 23.57 23.57 23.57 23.57 0.2K
15:45 23.55 23.55 23.52 23.52 3.9K
15:46 23.54 23.54 23.53 23.53 2.0K
15:47 23.55 23.55 23.55 23.55 2.0K
15:50 23.54 23.55 23.52 23.52 3.6K
15:51 23.54 23.54 23.52 23.52 4.0K
15:52 23.54 23.54 23.52 23.52 1.2K
15:53 23.52 23.55 23.52 23.52 11.8K
15:54 23.52 23.52 23.45 23.45 21.3K
15:55 23.47 23.47 23.44 23.46 10.6K
15:56 23.51 23.51 23.49 23.50 5.3K
15:57 23.50 23.50 23.48 23.48 3.7K
15:58 23.47 23.48 23.46 23.46 4.3K
15:59 23.46 23.47 23.41 23.41 25.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし