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 23.17 23.20 23.17 23.20 16.3K
09:35 23.25 23.25 23.25 23.25 1.4K
09:37 23.28 23.28 23.28 23.28 0.2K
09:38 23.28 23.28 23.28 23.28 0.4K
09:40 23.28 23.28 23.28 23.28 0.5K
09:41 23.27 23.27 23.27 23.27 0.5K
09:47 23.25 23.25 23.25 23.25 0.8K
09:49 23.37 23.38 23.37 23.38 0.9K
09:50 23.32 23.32 23.32 23.32 0.3K
09:51 23.30 23.30 23.30 23.30 0.7K
09:52 23.30 23.31 23.30 23.31 2.9K
09:53 23.20 23.23 23.20 23.22 1.6K
09:54 23.23 23.23 23.23 23.23 2.5K
09:55 23.23 23.23 23.23 23.23 0.1K
09:56 23.21 23.21 23.21 23.21 0.3K
09:58 23.18 23.18 23.18 23.18 0.4K
09:59 23.25 23.25 23.25 23.25 0.1K
10:00 23.25 23.25 23.25 23.25 0.7K
10:01 23.25 23.25 23.25 23.25 3.1K
10:02 23.25 23.25 23.23 23.23 1.8K
10:03 23.23 23.28 23.23 23.27 0.5K
10:04 23.26 23.26 23.23 23.23 4.7K
10:05 23.16 23.16 23.16 23.16 0.3K
10:06 23.23 23.23 23.23 23.23 0.7K
10:08 23.23 23.23 23.23 23.23 0.1K
10:09 23.22 23.22 23.22 23.22 3.7K
10:10 23.29 23.29 23.23 23.23 1.9K
10:11 23.38 23.38 23.38 23.38 0.9K
10:13 23.20 23.20 23.20 23.20 0.3K
10:14 23.37 23.37 23.37 23.37 0.5K
10:15 23.20 23.20 23.20 23.20 0.3K
10:17 23.18 23.18 23.18 23.18 0.8K
10:19 23.17 23.17 23.17 23.17 0.3K
10:20 23.17 23.17 23.02 23.07 15.1K
10:21 23.18 23.18 23.18 23.18 0.5K
10:22 23.06 23.06 23.06 23.06 5.5K
10:24 23.17 23.17 23.16 23.16 1.6K
10:25 23.07 23.16 23.07 23.11 5.7K
10:26 23.18 23.20 23.11 23.11 15.1K
10:27 23.07 23.11 23.07 23.11 0.7K
10:28 23.14 23.14 23.14 23.14 0.4K
10:29 23.07 23.07 23.07 23.07 0.8K
10:30 23.07 23.07 23.07 23.07 0.7K
10:31 23.14 23.14 23.14 23.14 1.0K
10:33 23.14 23.14 23.14 23.14 0.9K
10:34 23.14 23.24 23.14 23.19 3.1K
10:35 23.21 23.29 23.21 23.29 1.6K
10:36 23.20 23.20 23.20 23.20 0.5K
10:37 23.20 23.27 23.20 23.27 0.7K
10:39 23.19 23.19 23.19 23.19 4.9K
10:40 23.29 23.29 23.29 23.29 0.4K
10:41 23.29 23.30 23.29 23.30 1.2K
10:42 23.38 23.38 23.30 23.30 9.3K
10:43 23.30 23.30 23.21 23.21 1.2K
10:46 23.29 23.37 23.29 23.37 0.7K
10:47 23.33 23.37 23.31 23.31 2.5K
10:48 23.34 23.35 23.34 23.35 0.3K
10:49 23.40 23.40 23.40 23.40 5.4K
10:50 23.43 23.43 23.38 23.38 4.1K
10:51 23.44 23.44 23.44 23.44 8.1K
10:52 23.45 23.45 23.45 23.45 0.3K
10:53 23.45 23.50 23.45 23.46 3.1K
10:54 23.46 23.52 23.46 23.52 4.4K
10:55 23.53 23.53 23.53 23.53 0.3K
10:56 23.48 23.49 23.48 23.49 1.7K
10:57 23.54 23.54 23.51 23.51 0.6K
10:58 23.51 23.64 23.51 23.64 10.0K
10:59 23.60 23.67 23.60 23.67 3.6K
11:00 23.65 23.66 23.65 23.66 1.6K
11:01 23.75 23.75 23.71 23.71 1.7K
11:02 23.71 23.71 23.71 23.71 1.5K
11:03 23.71 23.75 23.71 23.75 1.1K
11:04 23.71 23.71 23.65 23.71 9.0K
11:05 23.71 23.71 23.71 23.71 0.8K
11:06 23.69 23.70 23.69 23.70 1.0K
11:07 23.71 23.71 23.71 23.71 1.3K
11:08 23.69 23.69 23.69 23.69 0.6K
11:09 23.68 23.68 23.68 23.68 0.3K
11:10 23.65 23.65 23.65 23.65 1.2K
11:11 23.72 23.72 23.72 23.72 0.3K
11:12 23.72 23.73 23.63 23.63 1.2K
11:13 23.68 23.74 23.68 23.74 0.5K
11:14 23.74 23.74 23.66 23.68 0.9K
11:15 23.73 23.75 23.66 23.75 1.1K
11:16 23.74 23.75 23.61 23.61 1.3K
11:17 23.75 23.75 23.70 23.70 1.0K
11:18 23.75 23.75 23.72 23.72 1.7K
11:19 23.73 23.73 23.70 23.70 1.0K
11:20 23.76 23.77 23.73 23.77 2.2K
11:21 23.76 23.76 23.76 23.76 0.6K
11:22 23.73 23.73 23.73 23.73 0.8K
11:24 23.73 23.76 23.73 23.73 1.2K
11:26 23.75 23.75 23.73 23.75 0.9K
11:27 23.73 23.73 23.73 23.73 4.7K
11:29 23.75 23.75 23.75 23.75 0.1K
11:30 23.76 23.79 23.73 23.79 3.1K
11:31 23.77 23.79 23.77 23.77 8.1K
11:32 23.78 23.78 23.77 23.77 1.0K
11:33 23.78 23.78 23.78 23.78 3.5K
11:34 23.78 23.79 23.78 23.79 0.3K
11:35 23.80 23.80 23.78 23.78 1.2K
11:36 23.78 23.79 23.75 23.79 1.8K
11:37 23.80 23.80 23.78 23.78 1.0K
11:38 23.78 23.78 23.78 23.78 0.9K
11:39 23.78 23.78 23.78 23.78 0.7K
11:40 23.77 23.77 23.77 23.77 0.4K
11:41 23.77 23.77 23.77 23.77 0.3K
11:42 23.77 23.77 23.77 23.77 0.2K
11:43 23.77 23.77 23.77 23.77 0.3K
11:44 23.77 23.77 23.77 23.77 0.3K
11:45 23.77 23.77 23.77 23.77 0.3K
11:46 23.73 23.81 23.73 23.81 1.4K
11:47 23.77 23.77 23.73 23.73 0.3K
11:48 23.76 23.76 23.73 23.73 1.6K
11:50 23.78 23.78 23.78 23.78 0.6K
11:51 23.77 23.78 23.77 23.78 0.8K
11:52 23.76 23.76 23.76 23.76 0.6K
11:53 23.78 23.78 23.72 23.72 2.3K
11:54 23.72 23.74 23.72 23.74 0.6K
11:55 23.74 23.75 23.70 23.75 3.5K
11:56 23.75 23.75 23.75 23.75 0.5K
11:57 23.75 23.75 23.75 23.75 0.2K
11:58 23.75 23.75 23.72 23.72 1.9K
11:59 23.73 23.73 23.73 23.73 0.2K
12:00 23.73 23.73 23.73 23.73 0.7K
12:02 23.75 23.75 23.75 23.75 1.8K
12:03 23.75 23.78 23.75 23.76 1.1K
12:04 23.78 23.78 23.78 23.78 0.1K
12:05 23.78 23.78 23.78 23.78 1.2K
12:06 23.78 23.78 23.76 23.76 0.3K
12:07 23.77 23.77 23.77 23.77 0.3K
12:08 23.75 23.75 23.75 23.75 1.6K
12:10 23.70 23.74 23.70 23.73 14.4K
12:11 23.73 23.73 23.73 23.73 0.9K
12:12 23.74 23.74 23.74 23.74 0.3K
12:13 23.73 23.73 23.73 23.73 0.3K
12:14 23.73 23.73 23.73 23.73 0.2K
12:17 23.78 23.78 23.73 23.73 2.0K
12:18 23.73 23.73 23.73 23.73 0.1K
12:19 23.73 23.73 23.73 23.73 0.4K
12:20 23.69 23.69 23.64 23.64 13.3K
12:21 23.62 23.62 23.61 23.61 1.6K
12:22 23.61 23.62 23.61 23.62 0.6K
12:23 23.63 23.63 23.63 23.63 0.1K
12:24 23.63 23.63 23.63 23.63 1.3K
12:25 23.62 23.62 23.59 23.59 0.6K
12:26 23.62 23.62 23.59 23.59 0.9K
12:28 23.61 23.61 23.61 23.61 0.1K
12:29 23.61 23.61 23.58 23.58 0.4K
12:30 23.61 23.61 23.61 23.61 0.3K
12:31 23.57 23.61 23.57 23.61 0.7K
12:34 23.61 23.61 23.61 23.61 0.4K
12:35 23.61 23.61 23.61 23.61 0.6K
12:36 23.61 23.61 23.61 23.61 1.0K
12:37 23.61 23.61 23.61 23.61 0.3K
12:39 23.61 23.61 23.61 23.61 1.6K
12:42 23.59 23.59 23.59 23.59 0.8K
12:44 23.67 23.67 23.66 23.66 0.8K
12:45 23.66 23.66 23.66 23.66 0.3K
12:46 23.66 23.66 23.65 23.65 0.3K
12:47 23.66 23.66 23.66 23.66 0.4K
12:48 23.64 23.64 23.58 23.64 0.5K
12:49 23.64 23.64 23.63 23.63 0.5K
12:50 23.63 23.63 23.63 23.63 0.1K
12:51 23.63 23.65 23.58 23.60 0.9K
12:53 23.64 23.64 23.64 23.64 0.3K
12:54 23.64 23.64 23.64 23.64 0.4K
12:55 23.62 23.64 23.62 23.64 1.6K
12:56 23.61 23.62 23.58 23.58 1.5K
12:57 23.64 23.64 23.61 23.61 0.5K
12:58 23.58 23.58 23.57 23.57 2.3K
12:59 23.56 23.56 23.56 23.56 0.2K
13:00 23.57 23.57 23.56 23.56 1.3K
13:01 23.54 23.57 23.54 23.57 0.9K
13:02 23.59 23.59 23.54 23.57 1.0K
13:03 23.54 23.54 23.54 23.54 0.2K
13:04 23.57 23.57 23.57 23.57 0.3K
13:05 23.57 23.57 23.53 23.57 0.5K
13:06 23.57 23.57 23.57 23.57 0.7K
13:08 23.54 23.54 23.54 23.54 0.7K
13:11 23.57 23.58 23.56 23.56 0.6K
13:12 23.56 23.56 23.56 23.56 0.3K
13:13 23.56 23.56 23.56 23.56 0.4K
13:14 23.56 23.56 23.56 23.56 0.4K
13:15 23.56 23.56 23.55 23.56 0.3K
13:16 23.58 23.58 23.58 23.58 0.1K
13:18 23.57 23.57 23.56 23.56 1.0K
13:21 23.57 23.58 23.57 23.58 0.3K
13:22 23.56 23.56 23.56 23.56 0.7K
13:23 23.53 23.59 23.53 23.59 1.1K
13:24 23.59 23.59 23.59 23.59 0.2K
13:26 23.58 23.60 23.58 23.60 7.2K
13:27 23.56 23.60 23.56 23.60 0.8K
13:28 23.61 23.61 23.61 23.61 0.2K
13:29 23.60 23.60 23.60 23.60 0.4K
13:30 23.60 23.62 23.60 23.62 0.6K
13:32 23.62 23.62 23.62 23.62 0.8K
13:34 23.63 23.63 23.63 23.63 1.0K
13:35 23.58 23.58 23.58 23.58 0.7K
13:36 23.64 23.64 23.64 23.64 0.6K
13:38 23.64 23.64 23.64 23.64 1.4K
13:39 23.66 23.67 23.65 23.65 2.6K
13:40 23.66 23.66 23.65 23.65 6.5K
13:41 23.65 23.65 23.65 23.65 0.4K
13:42 23.68 23.68 23.68 23.68 8.1K
13:44 23.65 23.65 23.65 23.65 0.2K
13:45 23.65 23.65 23.65 23.65 1.2K
13:46 23.65 23.77 23.65 23.77 22.6K
13:48 23.74 23.74 23.74 23.74 0.7K
13:49 23.74 23.74 23.74 23.74 0.4K
13:50 23.75 23.75 23.75 23.75 0.1K
13:51 23.75 23.77 23.71 23.77 1.8K
13:52 23.75 23.75 23.75 23.75 0.3K
13:53 23.74 23.74 23.74 23.74 1.3K
13:54 23.71 23.71 23.69 23.69 1.7K
13:57 23.68 23.68 23.68 23.68 1.2K
14:01 23.71 23.71 23.71 23.71 0.3K
14:02 23.71 23.71 23.71 23.71 0.2K
14:03 23.71 23.71 23.67 23.71 1.6K
14:04 23.71 23.71 23.71 23.71 0.1K
14:05 23.71 23.71 23.65 23.65 2.8K
14:07 23.62 23.62 23.62 23.62 1.8K
14:08 23.62 23.62 23.62 23.62 1.2K
14:10 23.65 23.65 23.65 23.65 0.1K
14:11 23.61 23.61 23.61 23.61 0.5K
14:12 23.62 23.62 23.61 23.62 1.3K
14:13 23.60 23.60 23.60 23.60 1.1K
14:14 23.65 23.65 23.65 23.65 0.7K
14:17 23.68 23.68 23.68 23.68 0.5K
14:18 23.65 23.65 23.65 23.65 1.5K
14:19 23.64 23.67 23.61 23.67 1.1K
14:20 23.62 23.62 23.62 23.62 0.6K
14:21 23.61 23.64 23.61 23.64 1.6K
14:23 23.64 23.64 23.64 23.64 0.3K
14:24 23.67 23.67 23.67 23.67 0.9K
14:25 23.67 23.67 23.64 23.64 2.9K
14:27 23.62 23.63 23.62 23.63 1.2K
14:28 23.66 23.67 23.64 23.67 0.9K
14:29 23.65 23.66 23.65 23.65 0.7K
14:30 23.65 23.65 23.65 23.65 0.5K
14:32 23.64 23.64 23.64 23.64 0.5K
14:33 23.65 23.65 23.65 23.65 0.7K
14:34 23.67 23.68 23.65 23.68 0.8K
14:35 23.64 23.65 23.64 23.65 1.1K
14:36 23.68 23.68 23.68 23.68 1.6K
14:38 23.64 23.65 23.64 23.65 17.8K
14:42 23.66 23.66 23.66 23.66 0.6K
14:43 23.69 23.69 23.69 23.69 1.2K
14:44 23.69 23.69 23.69 23.69 0.5K
14:45 23.66 23.66 23.66 23.66 0.8K
14:47 23.69 23.69 23.69 23.69 0.1K
14:48 23.69 23.70 23.69 23.70 0.5K
14:49 23.66 23.66 23.66 23.66 2.8K
14:50 23.67 23.67 23.65 23.65 0.8K
14:51 23.67 23.68 23.67 23.68 0.9K
14:52 23.69 23.69 23.69 23.69 1.4K
14:54 23.67 23.67 23.67 23.67 0.3K
14:55 23.66 23.66 23.66 23.66 0.8K
14:58 23.68 23.68 23.68 23.68 0.3K
14:59 23.65 23.69 23.65 23.69 1.1K
15:01 23.67 23.70 23.67 23.70 4.2K
15:03 23.71 23.71 23.71 23.71 0.3K
15:04 23.71 23.71 23.71 23.71 0.4K
15:05 23.71 23.71 23.68 23.68 2.2K
15:07 23.68 23.68 23.68 23.68 0.2K
15:08 23.68 23.68 23.68 23.68 0.5K
15:09 23.68 23.68 23.64 23.64 2.1K
15:10 23.63 23.63 23.63 23.63 1.8K
15:11 23.63 23.63 23.62 23.62 1.3K
15:13 23.62 23.62 23.60 23.60 2.2K
15:14 23.60 23.64 23.60 23.64 2.2K
15:16 23.64 23.64 23.64 23.64 0.7K
15:18 23.64 23.64 23.64 23.64 2.9K
15:20 23.63 23.63 23.63 23.63 0.6K
15:21 23.65 23.65 23.65 23.65 0.3K
15:22 23.65 23.65 23.65 23.65 0.4K
15:23 23.65 23.67 23.65 23.65 0.9K
15:24 23.67 23.67 23.65 23.67 5.2K
15:25 23.65 23.65 23.65 23.65 0.4K
15:26 23.67 23.67 23.67 23.67 0.4K
15:27 23.67 23.67 23.65 23.65 0.4K
15:28 23.65 23.65 23.61 23.65 2.0K
15:29 23.65 23.65 23.63 23.63 0.7K
15:30 23.64 23.64 23.64 23.64 0.6K
15:31 23.65 23.65 23.59 23.60 3.6K
15:33 23.61 23.61 23.58 23.58 1.4K
15:34 23.57 23.57 23.55 23.55 1.3K
15:35 23.56 23.56 23.50 23.50 13.4K
15:36 23.50 23.51 23.50 23.50 5.5K
15:37 23.50 23.50 23.50 23.50 25.3K
15:38 23.50 23.50 23.49 23.49 1.9K
15:39 23.49 23.49 23.49 23.49 0.6K
15:40 23.49 23.49 23.49 23.49 1.9K
15:41 23.52 23.53 23.51 23.52 1.8K
15:42 23.53 23.53 23.52 23.52 0.9K
15:43 23.52 23.52 23.46 23.46 3.2K
15:45 23.47 23.48 23.47 23.48 0.5K
15:46 23.48 23.48 23.43 23.44 3.3K
15:47 23.41 23.42 23.41 23.41 2.8K
15:48 23.41 23.41 23.41 23.41 0.3K
15:49 23.41 23.41 23.39 23.39 3.7K
15:50 23.43 23.45 23.43 23.45 1.9K
15:51 23.47 23.47 23.42 23.42 3.1K
15:52 23.46 23.46 23.42 23.46 1.4K
15:53 23.46 23.46 23.41 23.41 2.2K
15:54 23.39 23.42 23.39 23.42 12.1K
15:55 23.41 23.41 23.37 23.39 5.4K
15:56 23.36 23.38 23.36 23.38 13.6K
15:57 23.43 23.44 23.40 23.44 4.2K
15:58 23.44 23.44 23.39 23.41 4.5K
15:59 23.44 23.48 23.41 23.47 28.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし