オールステート (ALL)

ALL
🏛️ アメリカ →
210.68
最終更新: 2025-10-01
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 139.83 140.39 139.41 139.98 0.7M
2023-12-28 138.07 139.87 138.07 139.82 0.9M
2023-12-27 137.60 138.42 137.43 138.39 0.7M
2023-12-26 137.40 138.69 137.07 138.08 0.7M
2023-12-22 135.85 137.68 135.29 137.40 1.2M
2023-12-21 135.70 135.92 134.17 135.40 1.5M
2023-12-20 137.48 137.87 135.55 135.62 1.5M
2023-12-19 138.75 138.87 137.68 138.25 1.7M
2023-12-18 139.10 139.64 137.70 138.75 1.6M
2023-12-15 138.11 141.95 138.00 139.06 3.2M
2023-12-14 143.95 144.09 139.02 139.24 2.5M
2023-12-13 143.74 144.56 143.06 144.35 1.4M
2023-12-12 143.00 144.52 142.08 144.36 1.8M
2023-12-11 140.99 144.99 140.00 143.07 2.4M
2023-12-08 139.78 139.98 138.56 139.32 0.8M
2023-12-07 138.82 139.90 138.02 139.02 1.7M
2023-12-06 138.82 139.98 138.19 138.49 1.0M
2023-12-05 138.70 139.68 137.48 138.68 1.5M
2023-12-04 136.89 139.71 136.57 138.64 1.3M
2023-12-01 136.94 138.00 136.53 137.68 1.0M
2023-11-30 134.97 137.99 134.97 137.87 2.6M
2023-11-29 135.46 136.35 134.61 135.49 1.0M
2023-11-28 137.38 137.40 135.92 136.43 0.8M
2023-11-27 136.45 137.82 136.28 137.47 1.2M
2023-11-24 136.20 136.97 135.86 136.61 0.4M
2023-11-22 135.38 136.62 134.77 136.09 1.0M
2023-11-21 135.01 135.73 134.39 134.96 1.1M
2023-11-20 133.21 134.88 132.74 134.64 1.2M
2023-11-17 135.00 135.68 133.30 134.19 1.1M
2023-11-16 131.99 135.30 131.65 134.75 2.4M
2023-11-15 131.56 132.84 130.77 131.57 1.3M
2023-11-14 129.92 132.31 129.18 131.65 1.1M
2023-11-13 130.67 131.12 129.17 129.85 1.1M
2023-11-10 129.51 130.43 128.33 130.32 0.8M
2023-11-09 129.46 129.86 128.62 128.99 1.1M
2023-11-08 129.42 129.78 127.93 129.28 0.8M
2023-11-07 130.52 130.62 128.92 129.66 1.4M
2023-11-06 131.80 132.30 129.47 130.52 1.3M
2023-11-03 132.17 133.32 131.42 131.73 2.0M
2023-11-02 135.24 137.99 129.48 131.36 3.7M
2023-11-01 129.00 130.48 127.59 129.75 3.0M
2023-10-31 125.63 128.64 125.63 128.13 2.5M
2023-10-30 124.05 125.57 123.42 125.47 1.8M
2023-10-27 124.62 124.81 122.53 123.30 2.4M
2023-10-26 125.59 126.56 124.88 125.62 1.8M
2023-10-25 124.99 126.95 124.52 125.19 2.0M
2023-10-24 123.43 124.52 122.47 124.29 2.5M
2023-10-23 122.53 123.30 121.70 121.83 1.0M
2023-10-20 125.06 125.78 123.15 123.19 1.5M
2023-10-19 126.91 129.10 124.44 124.74 1.9M
2023-10-18 128.13 128.92 126.99 127.41 1.6M
2023-10-17 125.15 129.25 125.14 127.92 3.4M
2023-10-16 121.00 127.87 119.61 124.92 4.0M
2023-10-13 115.64 120.89 115.64 120.32 2.9M
2023-10-12 115.28 115.29 113.04 113.98 1.1M
2023-10-11 114.76 115.65 114.02 114.77 0.9M
2023-10-10 114.44 115.46 113.94 114.72 1.2M
2023-10-09 112.75 114.40 112.42 114.17 0.8M
2023-10-06 112.18 113.97 111.84 113.15 1.2M
2023-10-05 111.42 112.83 110.74 112.37 1.0M
2023-10-04 110.12 111.63 109.01 111.45 1.0M
2023-10-03 110.29 111.28 109.33 109.91 1.2M
2023-10-02 110.93 111.48 110.03 110.91 1.3M
2023-09-29 112.41 112.69 111.25 111.41 1.2M
2023-09-28 113.16 113.62 112.34 112.49 0.9M
2023-09-27 112.75 113.45 111.42 113.02 1.3M
2023-09-26 114.83 115.36 112.73 113.27 1.2M
2023-09-25 113.71 116.12 113.03 115.24 2.0M
2023-09-22 114.40 114.87 113.52 114.09 1.7M
2023-09-21 114.07 115.06 112.51 113.85 1.9M
2023-09-20 113.97 115.79 113.39 114.15 2.1M
2023-09-19 111.51 114.45 111.12 113.38 2.7M
2023-09-18 109.24 111.35 108.16 111.04 2.1M
2023-09-15 109.96 110.04 108.66 108.78 2.9M
2023-09-14 109.77 111.03 109.05 110.55 2.6M
2023-09-13 110.00 110.49 108.12 108.90 2.4M
2023-09-12 108.06 109.93 107.85 109.49 1.3M
2023-09-11 107.04 108.47 106.74 107.78 1.4M
2023-09-08 107.65 107.75 105.85 106.20 1.7M
2023-09-07 108.06 109.06 107.50 107.73 1.5M
2023-09-06 107.32 108.93 106.88 107.93 1.4M
2023-09-05 110.34 110.56 107.15 107.22 1.4M
2023-09-01 108.59 110.91 108.15 110.56 1.3M
2023-08-31 109.74 109.74 107.68 107.81 2.2M
2023-08-30 105.57 109.46 105.57 109.26 1.9M
2023-08-29 105.82 106.95 105.01 106.56 1.2M
2023-08-28 105.53 106.28 104.70 105.42 1.0M
2023-08-25 105.38 106.75 104.84 105.14 1.2M
2023-08-24 105.33 107.18 105.09 105.34 1.1M
2023-08-23 105.13 106.47 105.13 105.62 0.9M
2023-08-22 105.06 106.19 104.57 105.12 1.0M
2023-08-21 106.05 106.56 104.29 105.29 1.5M
2023-08-18 107.24 108.33 106.07 106.19 1.5M
2023-08-17 110.58 111.52 107.71 107.91 1.7M
2023-08-16 107.00 110.66 106.46 109.74 2.3M
2023-08-15 105.19 106.15 104.65 105.07 1.5M
2023-08-14 108.99 109.42 106.30 106.90 1.5M
2023-08-11 110.73 111.12 108.70 109.04 1.4M
2023-08-10 110.39 112.36 110.39 110.69 1.0M
2023-08-09 110.27 111.59 109.51 109.60 1.1M
2023-08-08 109.44 111.09 108.53 110.44 1.4M
2023-08-07 110.47 111.98 110.00 110.74 0.9M
2023-08-04 111.32 111.33 109.50 109.87 1.5M
2023-08-03 105.95 111.92 105.85 111.36 2.7M
2023-08-02 111.74 112.23 105.40 106.51 2.8M
2023-08-01 112.44 113.36 111.54 113.03 1.5M
2023-07-31 112.66 113.82 112.06 112.68 0.9M
2023-07-28 113.85 114.09 111.78 112.46 1.2M
2023-07-27 113.21 113.21 112.01 112.78 1.1M
2023-07-26 111.36 113.44 110.46 112.96 1.3M
2023-07-25 111.75 112.62 110.17 110.47 1.1M
2023-07-24 111.14 113.03 111.03 112.11 1.1M
2023-07-21 112.02 112.34 110.24 110.82 1.5M
2023-07-20 106.85 112.10 106.40 111.98 3.3M
2023-07-19 103.69 106.04 103.56 105.79 2.7M
2023-07-18 102.10 104.52 102.10 103.42 1.7M
2023-07-17 101.30 102.56 100.57 102.41 2.0M
2023-07-14 104.85 104.85 100.97 101.18 3.5M
2023-07-13 104.05 106.80 103.91 104.83 3.2M
2023-07-12 109.68 110.09 106.75 107.60 1.7M
2023-07-11 106.78 109.16 106.69 109.07 2.0M
2023-07-10 107.83 108.70 106.44 106.75 1.5M
2023-07-07 107.97 109.40 107.97 108.27 1.9M
2023-07-06 109.57 109.76 108.14 108.76 2.1M
2023-07-05 109.64 110.07 108.13 110.04 2.4M
2023-07-03 108.97 111.74 108.88 110.51 1.0M
2023-06-30 109.62 109.81 108.72 109.04 1.8M
2023-06-29 109.07 109.43 108.62 109.09 1.4M
2023-06-28 108.39 108.91 107.40 108.86 2.2M
2023-06-27 109.10 109.67 108.34 108.64 1.0M
2023-06-26 107.65 109.00 107.35 108.96 1.7M
2023-06-23 107.50 107.75 106.59 107.53 3.6M
2023-06-22 108.21 108.21 106.81 108.00 1.8M
2023-06-21 108.20 108.59 105.54 107.73 4.0M
2023-06-20 109.86 110.22 108.08 108.61 3.4M
2023-06-16 111.00 111.65 109.96 111.17 3.8M
2023-06-15 110.53 111.89 109.57 110.54 3.3M
2023-06-14 113.50 113.79 111.31 111.40 2.9M
2023-06-13 112.41 114.97 112.41 113.45 1.3M
2023-06-12 111.87 113.19 111.66 112.35 1.1M
2023-06-09 111.21 112.95 110.50 111.96 1.6M
2023-06-08 112.12 112.21 110.63 111.91 1.2M
2023-06-07 110.28 112.61 109.66 112.22 1.3M
2023-06-06 109.51 110.62 109.43 109.99 1.7M
2023-06-05 110.57 111.22 109.26 109.48 1.4M
2023-06-02 109.94 110.85 109.30 110.08 1.1M
2023-06-01 108.20 109.95 106.32 109.20 1.6M
2023-05-31 110.28 110.80 108.32 108.45 3.9M
2023-05-30 109.14 110.78 108.53 110.66 1.6M
2023-05-26 110.80 111.16 108.63 109.53 1.7M
2023-05-25 112.56 113.57 110.70 111.04 2.0M
2023-05-24 115.48 116.11 113.34 113.40 1.7M
2023-05-23 118.17 118.61 115.87 116.26 1.8M
2023-05-22 117.50 118.58 117.30 118.09 1.6M
2023-05-19 119.83 119.99 117.75 117.78 2.0M
2023-05-18 118.58 119.07 117.48 118.89 1.5M
2023-05-17 117.00 119.47 116.72 119.00 1.7M
2023-05-16 118.02 118.09 116.43 116.81 1.2M
2023-05-15 118.54 118.59 117.20 117.93 2.1M
2023-05-12 119.14 119.64 117.71 118.26 1.7M
2023-05-11 117.01 118.50 116.43 118.33 1.7M
2023-05-10 118.56 119.44 116.48 117.67 1.6M
2023-05-09 115.54 118.58 115.46 118.42 1.9M
2023-05-08 115.92 116.85 115.11 116.12 1.3M
2023-05-05 115.46 117.99 115.46 115.73 2.2M
2023-05-04 109.97 114.72 109.50 114.02 3.4M
2023-05-03 112.99 112.99 111.02 111.50 3.0M
2023-05-02 115.13 115.33 110.56 112.39 2.2M
2023-05-01 115.55 117.25 115.39 115.86 1.2M
2023-04-28 115.77 116.67 115.36 115.76 2.2M
2023-04-27 113.86 115.71 113.62 115.25 1.2M
2023-04-26 114.13 115.61 113.44 114.06 1.1M
2023-04-25 115.20 116.12 114.32 114.91 1.0M
2023-04-24 115.85 117.37 115.75 115.90 1.0M
2023-04-21 116.70 117.07 115.71 115.78 1.5M
2023-04-20 118.35 122.50 117.09 117.38 3.2M
2023-04-19 114.78 116.81 113.76 116.51 2.0M
2023-04-18 114.99 115.42 113.36 114.14 1.9M
2023-04-17 112.35 114.91 111.42 114.89 2.2M
2023-04-14 114.29 115.12 111.27 112.13 2.3M
2023-04-13 114.11 114.86 113.00 114.11 2.9M
2023-04-12 116.39 117.89 115.65 116.08 1.4M
2023-04-11 115.76 117.00 115.13 116.10 1.1M
2023-04-10 115.31 116.21 115.20 116.11 1.0M
2023-04-06 115.37 116.60 114.80 115.22 1.4M
2023-04-05 111.69 115.47 111.14 114.88 1.4M
2023-04-04 114.45 114.98 111.59 113.17 1.4M
2023-04-03 112.68 115.31 112.21 114.25 2.4M
2023-03-31 109.97 111.28 109.85 110.81 1.9M
2023-03-30 110.25 110.40 108.00 109.09 1.3M
2023-03-29 107.59 109.85 107.05 109.70 2.3M
2023-03-28 106.29 107.32 105.65 106.34 1.6M
2023-03-27 107.56 108.00 106.09 106.99 1.8M
2023-03-24 104.31 105.62 103.20 105.59 2.9M
2023-03-23 108.44 108.67 105.24 105.58 2.1M
2023-03-22 112.32 113.02 108.51 108.53 1.9M
2023-03-21 111.18 114.06 110.42 112.54 2.6M
2023-03-20 105.80 110.14 105.80 109.20 3.0M
2023-03-17 110.78 111.02 104.32 105.11 9.4M
2023-03-16 110.28 112.73 108.75 112.10 2.7M
2023-03-15 111.16 111.77 107.86 110.61 2.8M
2023-03-14 117.11 118.01 112.93 114.36 2.5M
2023-03-13 115.95 117.16 113.80 114.18 3.2M
2023-03-10 118.68 120.70 117.68 118.20 2.0M
2023-03-09 122.48 122.53 118.44 119.40 1.7M
2023-03-08 125.20 125.20 121.16 122.40 1.8M
2023-03-07 127.71 127.71 124.55 124.58 1.2M
2023-03-06 128.49 129.49 127.31 127.60 1.4M
2023-03-03 126.39 128.13 125.57 128.13 1.6M
2023-03-02 126.89 126.99 125.46 126.28 1.7M
2023-03-01 128.15 128.75 126.86 127.61 1.7M
2023-02-28 129.10 129.49 127.64 128.78 2.0M
2023-02-27 131.13 131.66 128.48 128.95 1.8M
2023-02-24 131.10 132.03 130.01 131.59 1.4M
2023-02-23 133.69 134.43 130.69 131.85 1.3M
2023-02-22 135.20 135.20 133.11 133.28 1.4M
2023-02-21 134.41 134.95 132.80 134.41 1.8M
2023-02-17 136.72 136.94 134.64 135.05 1.5M
2023-02-16 136.00 139.02 135.73 137.10 1.5M
2023-02-15 134.43 137.44 134.35 137.15 1.3M
2023-02-14 136.37 136.91 133.99 135.04 1.3M
2023-02-13 135.66 137.28 135.54 136.51 1.2M
2023-02-10 133.59 135.64 133.15 135.41 1.4M
2023-02-09 137.50 137.83 132.35 133.56 1.8M
2023-02-08 135.99 138.25 135.86 136.83 1.5M
2023-02-07 134.71 137.65 134.06 136.72 1.5M
2023-02-06 131.30 135.04 130.68 134.98 2.2M
2023-02-03 131.76 132.22 128.45 131.33 1.8M
2023-02-02 125.00 132.11 123.08 131.89 4.0M
2023-02-01 127.45 128.85 126.07 128.16 1.8M
2023-01-31 128.82 128.82 127.01 128.47 1.4M
2023-01-30 127.95 128.65 127.43 128.00 1.2M
2023-01-27 128.28 129.12 127.54 127.83 1.1M
2023-01-26 128.78 128.96 127.62 128.60 1.3M
2023-01-25 126.71 129.48 126.01 128.62 1.5M
2023-01-24 125.00 127.78 124.61 127.26 1.9M
2023-01-23 125.72 126.66 124.82 125.24 2.1M
2023-01-20 125.06 125.98 123.28 125.65 2.5M
2023-01-19 126.05 127.16 122.00 124.64 4.9M
2023-01-18 135.35 135.63 131.92 132.43 1.9M
2023-01-17 138.85 138.85 134.20 135.52 1.8M
2023-01-13 136.24 139.34 135.70 138.97 1.2M
2023-01-12 138.61 139.08 136.90 137.07 1.4M
2023-01-11 140.39 140.92 137.87 138.23 1.6M
2023-01-10 140.46 142.15 140.14 141.26 0.9M
2023-01-09 141.73 142.06 139.33 140.01 1.5M
2023-01-06 140.00 142.05 139.29 141.37 1.3M
2023-01-05 138.26 139.52 137.20 139.34 1.1M
2023-01-04 137.32 139.55 136.88 138.96 1.5M
2023-01-03 135.54 137.22 135.21 136.66 1.2M