Allient Inc (ALNT)

ALNT
🏛️ アメリカ →
43.80
最終更新: 2025-09-26
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 43.98 44.69 43.53 43.61 2.4K
09:36 44.60 44.60 44.57 44.57 0.4K
09:39 44.48 44.48 44.48 44.48 1.0K
09:41 43.90 43.90 43.90 43.90 0.5K
09:46 44.21 44.21 43.98 43.98 1.3K
09:48 43.94 43.94 43.94 43.94 0.2K
09:50 44.26 44.28 44.26 44.28 0.5K
09:51 44.36 44.36 44.18 44.18 1.7K
09:52 44.23 44.23 43.73 44.08 1.1K
09:56 44.43 44.43 44.43 44.43 0.4K
09:57 44.07 44.07 44.07 44.07 0.3K
10:00 44.09 44.09 44.09 44.09 1.0K
10:19 44.26 44.26 44.26 44.26 0.3K
10:20 44.26 44.26 44.26 44.26 0.4K
10:21 44.42 44.42 44.42 44.42 0.3K
10:26 44.29 44.29 44.29 44.29 0.5K
10:27 44.43 44.43 44.43 44.43 0.1K
10:28 44.47 44.47 44.34 44.34 2.1K
10:30 44.34 44.34 44.34 44.34 0.4K
10:39 44.52 44.52 44.52 44.52 0.2K
10:41 44.48 44.48 44.48 44.48 0.3K
10:44 44.40 44.40 44.40 44.40 0.5K
10:46 44.50 44.50 44.50 44.50 0.4K
10:47 44.44 44.44 44.44 44.44 0.2K
10:48 44.52 44.52 44.27 44.27 3.2K
10:51 44.28 44.28 44.22 44.22 0.9K
10:56 44.19 44.19 44.19 44.18 0.5K
10:58 44.22 44.22 44.22 44.22 0.2K
10:59 44.23 44.23 44.23 44.23 0.5K
11:07 44.21 44.21 44.21 44.21 2.0K
11:08 43.91 43.91 43.91 43.91 0.4K
11:09 44.03 44.11 44.03 44.11 3.2K
11:10 44.11 44.11 44.08 44.11 1.2K
11:11 44.28 44.32 44.28 44.32 4.5K
11:12 44.29 44.29 44.20 44.20 1.7K
11:13 44.23 44.23 44.23 44.23 1.1K
11:14 44.23 44.23 44.23 44.23 0.3K
11:18 44.33 44.33 44.33 44.33 0.1K
11:19 44.24 44.24 44.24 44.24 0.7K
11:20 44.24 44.34 44.24 44.24 0.9K
11:21 44.24 44.24 44.24 44.24 0.2K
11:22 44.21 44.28 44.21 44.28 0.3K
11:24 44.10 44.10 44.00 44.00 5.1K
11:29 44.00 44.00 43.86 44.00 0.7K
11:32 43.97 44.07 43.97 44.07 0.2K
11:33 44.09 44.09 44.09 44.09 0.8K
11:35 44.22 44.22 44.22 44.22 0.3K
11:36 44.23 44.23 44.23 44.23 0.3K
11:38 44.17 44.17 44.17 44.17 0.6K
11:39 44.27 44.27 44.19 44.23 0.8K
11:40 44.38 44.38 44.23 44.23 0.7K
11:41 44.27 44.27 44.27 44.27 1.0K
11:42 44.27 44.27 44.27 44.27 0.8K
11:43 44.40 44.40 44.40 44.40 0.5K
11:45 44.33 44.33 44.33 44.33 0.6K
11:46 44.45 44.45 44.37 44.37 0.5K
11:47 44.37 44.37 44.37 44.37 0.2K
11:48 44.39 44.46 44.39 44.46 1.0K
11:52 44.52 44.52 44.52 44.52 0.2K
11:53 44.43 44.52 44.43 44.52 1.2K
11:54 44.41 44.43 44.41 44.43 0.9K
11:55 44.43 44.43 44.43 44.43 2.4K
11:56 44.32 44.32 44.32 44.32 1.2K
11:57 44.35 44.35 44.35 44.35 0.3K
11:58 44.17 44.17 44.11 44.11 2.8K
12:00 44.23 44.23 44.11 44.11 0.6K
12:01 44.00 44.00 44.00 44.00 0.4K
12:04 44.00 44.00 44.00 44.00 0.3K
12:08 43.88 43.88 43.69 43.69 1.0K
12:10 43.67 43.67 43.67 43.67 1.1K
12:12 43.67 43.67 43.67 43.67 0.2K
12:13 43.79 43.79 43.79 43.79 0.7K
12:18 43.91 43.91 43.91 43.91 0.2K
12:24 43.83 43.83 43.83 43.83 0.5K
12:27 43.83 43.83 43.83 43.83 0.2K
12:29 43.73 43.73 43.73 43.73 1.6K
12:32 43.92 43.92 43.92 43.92 0.7K
12:44 43.75 43.75 43.75 43.75 0.7K
12:45 43.70 43.76 43.70 43.76 0.4K
12:49 43.73 43.73 43.73 43.73 0.1K
12:50 43.68 43.68 43.68 43.68 0.9K
12:53 43.68 43.68 43.68 43.68 0.2K
12:54 43.61 43.61 43.61 43.61 1.0K
12:57 43.64 43.64 43.64 43.64 0.1K
12:58 43.68 43.68 43.68 43.68 0.8K
13:00 43.67 43.67 43.67 43.67 0.6K
13:06 43.79 43.80 43.79 43.80 0.2K
13:07 43.84 43.84 43.84 43.84 0.1K
13:08 43.89 43.89 43.89 43.89 0.4K
13:13 43.85 43.85 43.85 43.85 0.3K
13:15 43.80 43.80 43.80 43.80 0.3K
13:17 43.84 43.84 43.81 43.81 0.7K
13:18 43.81 43.81 43.81 43.81 1.1K
13:26 43.78 43.78 43.78 43.78 0.1K
13:30 43.67 43.67 43.67 43.67 0.9K
13:31 43.67 43.67 43.67 43.67 0.1K
13:33 43.66 43.66 43.66 43.66 0.4K
13:35 43.63 43.63 43.63 43.63 0.2K
13:38 43.65 43.65 43.65 43.65 0.7K
13:40 43.54 43.54 43.54 43.54 0.4K
13:42 43.53 43.53 43.53 43.53 0.3K
13:44 43.56 43.56 43.56 43.56 0.3K
13:46 43.53 43.53 43.53 43.53 0.1K
13:47 43.50 43.50 43.42 43.42 6.3K
13:49 43.42 43.42 43.39 43.39 1.1K
13:50 43.48 43.48 43.48 43.48 1.2K
13:51 43.43 43.43 43.43 43.43 0.5K
13:53 43.45 43.45 43.45 43.45 0.8K
13:57 43.56 43.56 43.56 43.56 1.0K
14:01 43.47 43.47 43.47 43.47 0.4K
14:04 43.36 43.45 43.36 43.45 1.2K
14:06 43.54 43.55 43.54 43.55 1.3K
14:10 43.61 43.61 43.61 43.61 0.2K
14:11 43.60 43.65 43.60 43.65 1.7K
14:12 43.68 43.68 43.68 43.68 0.3K
14:13 43.64 43.64 43.64 43.64 2.5K
14:14 43.66 43.66 43.66 43.66 0.3K
14:15 43.74 43.74 43.74 43.74 0.3K
14:16 43.79 43.79 43.79 43.79 0.3K
14:17 43.83 43.84 43.83 43.84 0.4K
14:19 43.81 43.81 43.74 43.74 0.9K
14:24 43.82 43.82 43.82 43.82 0.3K
14:27 43.72 43.72 43.72 43.72 0.8K
14:33 43.69 43.69 43.69 43.69 0.9K
14:40 43.76 43.79 43.76 43.78 1.4K
14:41 43.78 43.78 43.78 43.78 0.4K
14:44 43.72 43.72 43.72 43.72 0.5K
14:45 43.75 43.75 43.75 43.75 1.0K
14:58 43.68 43.68 43.68 43.68 0.5K
15:00 43.73 43.73 43.73 43.73 0.4K
15:03 43.67 43.67 43.67 43.67 2.0K
15:07 43.70 43.70 43.62 43.70 3.7K
15:10 43.65 43.65 43.65 43.65 0.6K
15:12 43.60 43.60 43.60 43.59 1.1K
15:13 43.59 43.59 43.59 43.59 1.2K
15:17 43.53 43.53 43.53 43.53 0.6K
15:18 43.52 43.52 43.52 43.52 0.4K
15:20 43.55 43.55 43.54 43.54 0.3K
15:21 43.50 43.50 43.50 43.50 0.8K
15:29 43.47 43.47 43.47 43.47 0.4K
15:30 43.46 43.59 43.46 43.59 2.2K
15:33 43.61 43.61 43.57 43.57 0.8K
15:36 43.50 43.50 43.50 43.50 0.9K
15:38 43.49 43.49 43.49 43.49 0.4K
15:39 43.51 43.51 43.51 43.51 0.9K
15:40 43.56 43.56 43.56 43.56 0.6K
15:41 43.58 43.58 43.58 43.58 0.9K
15:43 43.56 43.62 43.56 43.62 1.0K
15:44 43.56 43.56 43.56 43.56 1.1K
15:45 43.50 43.50 43.50 43.50 0.1K
15:46 43.53 43.53 43.53 43.53 0.4K
15:47 43.52 43.52 43.52 43.52 0.7K
15:50 43.55 43.55 43.55 43.55 1.0K
15:51 43.61 43.69 43.61 43.69 1.4K
15:52 43.73 43.73 43.73 43.73 0.4K
15:54 43.69 43.69 43.66 43.66 2.2K
15:55 43.63 43.64 43.63 43.64 1.6K
15:56 43.66 43.67 43.63 43.63 2.8K
15:57 43.61 43.61 43.61 43.61 1.4K
15:58 43.56 43.56 43.56 43.56 1.3K
15:59 43.58 43.65 43.58 43.64 21.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし