アルファテック・ホールディングス (ATEC)

ATEC
🏛️ アメリカ →
13.96
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 11.23 11.48 11.23 11.40 0.3K
09:32 11.40 11.40 11.40 11.40 0.0K
09:33 11.40 11.40 11.40 11.40 0.0K
09:34 11.40 11.40 11.40 11.40 0.0K
09:35 11.40 11.40 11.40 11.40 0.0K
09:36 11.34 11.34 11.34 11.34 37.9K
09:37 11.34 11.34 11.34 11.34 0.0K
09:38 11.34 11.34 11.34 11.34 0.0K
09:39 11.34 11.34 11.34 11.34 0.0K
09:40 11.34 11.34 11.34 11.34 0.0K
09:41 11.34 11.34 11.34 11.34 0.0K
09:42 11.34 11.34 11.34 11.34 0.0K
09:43 11.34 11.34 11.34 11.34 0.0K
09:44 11.34 11.34 11.34 11.34 0.0K
09:45 11.34 11.34 11.34 11.34 0.0K
09:46 11.34 11.34 11.34 11.34 0.0K
09:47 11.34 11.34 11.34 11.34 0.0K
09:48 11.32 11.32 11.32 11.32 23.6K
09:49 11.32 11.32 11.32 11.32 0.0K
09:50 11.32 11.32 11.32 11.32 0.0K
09:51 11.32 11.32 11.32 11.32 0.0K
09:52 11.32 11.32 11.32 11.32 0.0K
09:53 11.32 11.32 11.32 11.32 0.0K
09:54 11.32 11.32 11.32 11.32 0.0K
09:55 11.32 11.32 11.32 11.32 0.0K
09:56 11.32 11.36 11.32 11.36 7.3K
09:57 11.36 11.36 11.36 11.36 0.3K
09:58 11.36 11.36 11.36 11.36 0.8K
09:59 11.36 11.36 11.36 11.36 1.2K
10:00 11.37 11.38 11.37 11.38 1.4K
10:01 11.39 11.39 11.39 11.39 1.2K
10:02 11.42 11.42 11.41 11.41 0.9K
10:03 11.42 11.43 11.42 11.43 5.8K
10:04 11.43 11.45 11.43 11.45 4.1K
10:05 11.48 11.50 11.45 11.45 3.6K
10:06 11.45 11.45 11.45 11.45 3.3K
10:07 11.45 11.45 11.43 11.43 1.8K
10:08 11.43 11.43 11.43 11.43 1.0K
10:09 11.43 11.43 11.43 11.43 0.8K
10:10 11.44 11.44 11.44 11.44 1.3K
10:11 11.44 11.45 11.44 11.45 2.3K
10:12 11.43 11.43 11.43 11.43 6.4K
10:13 11.43 11.43 11.43 11.43 0.4K
10:14 11.43 11.43 11.43 11.43 1.1K
10:15 11.43 11.45 11.43 11.45 3.0K
10:16 11.47 11.47 11.46 11.46 2.1K
10:17 11.46 11.46 11.46 11.46 0.9K
10:18 11.44 11.44 11.44 11.44 1.4K
10:19 11.44 11.44 11.43 11.43 1.8K
10:20 11.44 11.44 11.44 11.44 1.6K
10:21 11.44 11.44 11.42 11.42 2.1K
10:22 11.42 11.42 11.42 11.42 0.6K
10:23 11.42 11.42 11.40 11.41 1.8K
10:24 11.41 11.41 11.41 11.41 0.4K
10:25 11.41 11.41 11.41 11.41 0.9K
10:26 11.41 11.41 11.41 11.41 1.3K
10:27 11.42 11.42 11.41 11.41 7.8K
10:28 11.39 11.39 11.39 11.39 1.4K
10:29 11.39 11.39 11.38 11.38 2.4K
10:30 11.38 11.38 11.38 11.38 0.2K
10:31 11.42 11.42 11.42 11.42 0.8K
10:32 11.40 11.40 11.40 11.40 1.2K
10:33 11.40 11.40 11.39 11.39 2.4K
10:34 11.41 11.41 11.41 11.41 0.7K
10:35 11.41 11.42 11.41 11.42 0.9K
10:36 11.42 11.42 11.42 11.42 0.5K
10:37 11.42 11.44 11.42 11.44 0.6K
10:38 11.43 11.43 11.42 11.42 2.2K
10:39 11.42 11.42 11.41 11.41 0.2K
10:40 11.41 11.42 11.41 11.42 0.8K
10:41 11.42 11.45 11.42 11.45 1.7K
10:42 11.45 11.45 11.43 11.43 2.4K
10:43 11.43 11.44 11.43 11.44 0.6K
10:44 11.44 11.45 11.44 11.45 0.3K
10:45 11.45 11.46 11.45 11.46 1.4K
10:46 11.45 11.45 11.45 11.45 1.7K
10:47 11.45 11.45 11.45 11.45 1.4K
10:48 11.43 11.44 11.43 11.44 3.0K
10:49 11.44 11.44 11.43 11.43 0.5K
10:50 11.43 11.43 11.43 11.43 0.1K
10:51 11.44 11.44 11.42 11.42 2.2K
10:52 11.42 11.43 11.42 11.42 2.7K
10:53 11.42 11.43 11.42 11.43 1.2K
10:54 11.43 11.43 11.43 11.43 0.2K
10:55 11.43 11.44 11.43 11.44 2.4K
10:56 11.44 11.44 11.44 11.44 0.1K
10:57 11.45 11.45 11.44 11.44 1.9K
10:58 11.44 11.44 11.41 11.41 1.3K
10:59 11.41 11.43 11.41 11.43 0.2K
11:00 11.43 11.43 11.43 11.43 0.4K
11:01 11.44 11.44 11.43 11.44 0.8K
11:02 11.44 11.45 11.44 11.45 0.8K
11:03 11.45 11.45 11.44 11.44 2.2K
11:04 11.44 11.44 11.44 11.44 0.2K
11:05 11.40 11.41 11.40 11.40 27.0K
11:06 11.40 11.42 11.40 11.42 2.0K
11:07 11.42 11.44 11.42 11.44 1.0K
11:08 11.45 11.45 11.44 11.44 1.8K
11:09 11.44 11.44 11.44 11.44 0.1K
11:10 11.44 11.44 11.44 11.44 0.4K
11:11 11.44 11.44 11.44 11.44 0.1K
11:12 11.44 11.44 11.44 11.44 0.1K
11:13 11.44 11.44 11.44 11.44 0.4K
11:14 11.44 11.44 11.44 11.44 0.2K
11:15 11.45 11.46 11.45 11.46 1.8K
11:16 11.46 11.46 11.46 11.46 1.4K
11:17 11.46 11.46 11.46 11.46 1.0K
11:18 11.46 11.46 11.46 11.46 0.4K
11:19 11.45 11.45 11.45 11.45 1.5K
11:20 11.45 11.46 11.45 11.46 0.4K
11:21 11.46 11.46 11.46 11.46 0.5K
11:22 11.46 11.46 11.46 11.46 1.1K
11:23 11.46 11.48 11.46 11.48 1.2K
11:24 11.48 11.48 11.48 11.48 0.1K
11:25 11.48 11.49 11.47 11.49 0.9K
11:26 11.49 11.49 11.48 11.48 1.3K
11:27 11.48 11.48 11.48 11.48 0.3K
11:28 11.48 11.48 11.48 11.48 0.0K
11:29 11.48 11.48 11.48 11.48 0.4K
11:30 11.48 11.48 11.48 11.48 0.6K
11:31 11.47 11.48 11.47 11.47 1.7K
11:32 11.48 11.48 11.48 11.48 0.8K
11:33 11.42 11.42 11.41 11.41 7.2K
11:34 11.41 11.41 11.40 11.41 2.6K
11:35 11.40 11.40 11.40 11.40 1.0K
11:36 11.40 11.40 11.39 11.39 0.7K
11:37 11.39 11.40 11.38 11.38 2.3K
11:38 11.38 11.40 11.38 11.40 1.0K
11:39 11.40 11.41 11.39 11.41 2.7K
11:40 11.41 11.42 11.41 11.41 2.4K
11:41 11.41 11.42 11.41 11.42 3.8K
11:42 11.43 11.43 11.43 11.43 1.2K
11:43 11.47 11.47 11.46 11.46 4.2K
11:44 11.45 11.45 11.44 11.44 3.9K
11:45 11.42 11.43 11.40 11.40 1.7K
11:46 11.40 11.40 11.40 11.40 0.6K
11:47 11.40 11.40 11.40 11.40 0.5K
11:48 11.40 11.40 11.39 11.40 1.1K
11:49 11.40 11.40 11.39 11.39 0.6K
11:50 11.39 11.39 11.39 11.39 0.7K
11:51 11.42 11.42 11.42 11.42 0.5K
11:52 11.42 11.42 11.42 11.42 0.3K
11:53 11.41 11.41 11.41 11.41 1.1K
11:54 11.41 11.41 11.41 11.41 0.2K
11:55 11.41 11.42 11.41 11.41 1.5K
11:56 11.41 11.41 11.41 11.41 0.8K
11:57 11.41 11.42 11.41 11.42 3.9K
11:58 11.42 11.43 11.42 11.43 0.9K
11:59 11.43 11.43 11.42 11.42 1.1K
12:00 11.42 11.43 11.42 11.43 2.2K
12:01 11.43 11.43 11.43 11.43 0.5K
12:02 11.43 11.43 11.42 11.42 0.9K
12:03 11.42 11.43 11.42 11.43 0.5K
12:04 11.43 11.43 11.43 11.43 0.8K
12:05 11.43 11.43 11.42 11.42 0.9K
12:06 11.42 11.42 11.40 11.40 1.6K
12:07 11.40 11.40 11.40 11.40 0.2K
12:08 11.40 11.40 11.40 11.40 0.1K
12:09 11.41 11.43 11.41 11.43 1.4K
12:10 11.43 11.43 11.43 11.43 0.7K
12:11 11.43 11.43 11.42 11.42 1.6K
12:12 11.42 11.42 11.42 11.42 1.5K
12:13 11.40 11.40 11.40 11.40 0.8K
12:14 11.40 11.40 11.40 11.40 0.2K
12:15 11.40 11.40 11.40 11.40 0.3K
12:16 11.40 11.40 11.40 11.40 0.3K
12:17 11.40 11.40 11.40 11.40 0.4K
12:18 11.40 11.40 11.40 11.40 3.4K
12:19 11.40 11.40 11.40 11.40 1.0K
12:20 11.40 11.40 11.40 11.40 0.0K
12:21 11.40 11.40 11.39 11.40 0.8K
12:22 11.40 11.40 11.39 11.39 1.2K
12:23 11.39 11.39 11.39 11.39 0.4K
12:24 11.39 11.40 11.39 11.40 2.5K
12:25 11.40 11.40 11.40 11.40 0.2K
12:26 11.40 11.40 11.40 11.40 0.7K
12:27 11.40 11.40 11.40 11.40 3.4K
12:28 11.40 11.40 11.40 11.40 0.2K
12:29 11.41 11.41 11.41 11.41 1.2K
12:30 11.41 11.41 11.40 11.40 1.7K
12:31 11.40 11.40 11.40 11.40 0.1K
12:32 11.40 11.41 11.40 11.41 2.7K
12:33 11.41 11.41 11.41 11.41 0.3K
12:34 11.41 11.41 11.41 11.41 0.3K
12:35 11.41 11.42 11.41 11.42 2.3K
12:36 11.42 11.43 11.42 11.43 1.3K
12:37 11.43 11.43 11.42 11.42 1.2K
12:38 11.42 11.42 11.42 11.42 0.2K
12:39 11.42 11.42 11.42 11.42 0.1K
12:40 11.44 11.44 11.43 11.43 1.9K
12:41 11.43 11.45 11.43 11.45 1.6K
12:42 11.45 11.45 11.44 11.44 0.8K
12:43 11.44 11.47 11.44 11.47 22.9K
12:44 11.48 11.48 11.48 11.48 5.4K
12:45 11.48 11.48 11.46 11.46 2.9K
12:46 11.46 11.46 11.44 11.44 2.4K
12:47 11.43 11.43 11.43 11.43 0.8K
12:48 11.43 11.43 11.42 11.42 0.9K
12:49 11.42 11.42 11.42 11.42 1.5K
12:50 11.42 11.46 11.42 11.46 6.8K
12:51 11.46 11.46 11.44 11.45 1.5K
12:52 11.45 11.45 11.43 11.43 5.8K
12:53 11.44 11.44 11.43 11.44 1.3K
12:54 11.44 11.44 11.44 11.44 0.5K
12:55 11.44 11.44 11.44 11.44 0.8K
12:56 11.44 11.44 11.44 11.44 1.5K
12:57 11.44 11.44 11.44 11.44 0.6K
12:58 11.44 11.44 11.43 11.43 1.1K
12:59 11.43 11.43 11.43 11.43 1.1K
13:00 11.43 11.44 11.43 11.44 3.0K
13:01 11.44 11.45 11.44 11.45 0.5K
13:02 11.45 11.46 11.45 11.46 0.4K
13:03 11.46 11.46 11.46 11.46 0.3K
13:04 11.46 11.46 11.46 11.46 0.9K
13:05 11.47 11.47 11.47 11.47 2.0K
13:06 11.47 11.47 11.47 11.47 0.7K
13:07 11.47 11.48 11.47 11.48 1.5K
13:08 11.48 11.48 11.48 11.48 0.7K
13:09 11.48 11.48 11.48 11.48 2.0K
13:10 11.48 11.48 11.48 11.48 0.3K
13:11 11.48 11.48 11.48 11.48 0.6K
13:12 11.48 11.48 11.47 11.47 0.6K
13:13 11.47 11.48 11.47 11.48 2.0K
13:14 11.48 11.49 11.48 11.49 0.9K
13:15 11.49 11.49 11.49 11.49 1.3K
13:16 11.49 11.49 11.48 11.48 0.9K
13:17 11.48 11.48 11.47 11.47 0.6K
13:18 11.47 11.48 11.47 11.48 0.5K
13:19 11.49 11.49 11.49 11.49 0.2K
13:20 11.49 11.50 11.49 11.49 3.0K
13:21 11.49 11.49 11.49 11.49 0.8K
13:22 11.49 11.49 11.48 11.48 1.1K
13:23 11.48 11.48 11.48 11.48 0.5K
13:24 11.48 11.48 11.48 11.48 2.2K
13:25 11.48 11.48 11.48 11.48 2.4K
13:26 11.48 11.48 11.48 11.48 0.7K
13:27 11.48 11.48 11.48 11.48 0.1K
13:28 11.48 11.49 11.48 11.49 1.1K
13:29 11.49 11.49 11.49 11.49 0.1K
13:30 11.49 11.52 11.49 11.50 19.9K
13:31 11.50 11.51 11.50 11.50 4.4K
13:32 11.50 11.50 11.50 11.50 0.3K
13:33 11.49 11.57 11.49 11.57 7.8K
13:34 11.57 11.57 11.55 11.55 6.4K
13:35 11.55 11.55 11.53 11.53 1.7K
13:36 11.53 11.53 11.52 11.52 0.7K
13:37 11.52 11.52 11.52 11.52 4.1K
13:38 11.52 11.52 11.52 11.52 0.2K
13:39 11.52 11.52 11.49 11.49 4.1K
13:40 11.49 11.49 11.46 11.46 1.4K
13:41 11.46 11.46 11.45 11.46 1.9K
13:42 11.46 11.47 11.46 11.47 1.2K
13:43 11.47 11.47 11.47 11.47 0.3K
13:44 11.47 11.47 11.46 11.46 2.6K
13:45 11.46 11.46 11.46 11.46 0.4K
13:46 11.45 11.45 11.45 11.45 1.2K
13:47 11.45 11.45 11.45 11.45 0.1K
13:48 11.45 11.45 11.45 11.45 0.1K
13:49 11.45 11.45 11.45 11.45 0.2K
13:50 11.43 11.45 11.43 11.45 2.9K
13:51 11.45 11.45 11.45 11.45 0.5K
13:52 11.45 11.45 11.45 11.45 0.2K
13:53 11.45 11.45 11.43 11.43 0.6K
13:54 11.43 11.43 11.43 11.43 0.1K
13:55 11.43 11.43 11.43 11.43 0.5K
13:56 11.43 11.43 11.41 11.41 5.8K
13:57 11.41 11.41 11.39 11.39 7.4K
13:58 11.39 11.40 11.39 11.40 4.9K
13:59 11.40 11.40 11.40 11.40 0.7K
14:00 11.40 11.41 11.40 11.41 1.0K
14:01 11.41 11.43 11.41 11.43 4.4K
14:02 11.43 11.43 11.43 11.43 0.2K
14:03 11.43 11.43 11.43 11.43 2.1K
14:04 11.44 11.45 11.44 11.45 6.5K
14:05 11.46 11.46 11.44 11.45 5.1K
14:06 11.45 11.45 11.45 11.45 0.4K
14:07 11.45 11.45 11.44 11.44 0.3K
14:08 11.44 11.44 11.44 11.44 0.1K
14:09 11.44 11.46 11.44 11.46 0.3K
14:10 11.46 11.47 11.46 11.47 1.6K
14:11 11.47 11.48 11.46 11.46 2.4K
14:12 11.46 11.47 11.46 11.47 0.6K
14:13 11.47 11.47 11.46 11.47 1.0K
14:14 11.47 11.47 11.46 11.46 2.9K
14:15 11.46 11.46 11.46 11.46 1.3K
14:16 11.45 11.45 11.45 11.45 3.4K
14:17 11.45 11.45 11.45 11.45 0.5K
14:18 11.45 11.45 11.45 11.45 0.4K
14:19 11.45 11.45 11.45 11.45 0.2K
14:20 11.46 11.46 11.46 11.46 1.9K
14:21 11.46 11.46 11.46 11.46 0.5K
14:22 11.46 11.49 11.46 11.49 4.2K
14:23 11.49 11.51 11.49 11.51 1.8K
14:24 11.51 11.51 11.51 11.51 2.5K
14:25 11.51 11.51 11.51 11.51 0.9K
14:26 11.51 11.51 11.51 11.51 1.2K
14:27 11.50 11.50 11.49 11.49 3.6K
14:28 11.48 11.49 11.47 11.47 2.6K
14:29 11.45 11.46 11.45 11.46 2.5K
14:30 11.47 11.47 11.47 11.47 0.5K
14:31 11.47 11.47 11.46 11.46 0.4K
14:32 11.46 11.46 11.46 11.46 0.5K
14:33 11.46 11.48 11.46 11.48 1.4K
14:34 11.48 11.48 11.48 11.48 0.8K
14:35 11.48 11.48 11.48 11.48 1.7K
14:36 11.49 11.49 11.49 11.49 1.6K
14:37 11.49 11.49 11.49 11.49 0.6K
14:38 11.49 11.49 11.49 11.49 0.7K
14:39 11.49 11.50 11.49 11.49 4.0K
14:40 11.49 11.49 11.48 11.48 3.3K
14:41 11.48 11.48 11.47 11.48 3.1K
14:42 11.48 11.48 11.46 11.46 2.0K
14:43 11.47 11.47 11.46 11.47 1.8K
14:44 11.47 11.47 11.47 11.47 1.7K
14:45 11.47 11.47 11.46 11.46 1.6K
14:46 11.46 11.46 11.46 11.46 0.6K
14:47 11.46 11.46 11.46 11.46 0.1K
14:48 11.46 11.46 11.45 11.45 1.5K
14:49 11.45 11.46 11.45 11.46 0.7K
14:50 11.46 11.46 11.46 11.46 0.3K
14:51 11.46 11.46 11.46 11.46 0.5K
14:52 11.46 11.46 11.45 11.45 0.3K
14:53 11.45 11.45 11.45 11.45 3.7K
14:54 11.45 11.46 11.45 11.46 3.4K
14:55 11.46 11.46 11.46 11.46 0.4K
14:56 11.46 11.46 11.46 11.46 2.0K
14:57 11.46 11.46 11.44 11.44 2.4K
14:58 11.44 11.44 11.44 11.44 1.7K
14:59 11.44 11.44 11.44 11.44 0.6K
15:00 11.44 11.44 11.44 11.44 0.1K
15:01 11.44 11.44 11.44 11.44 1.0K
15:02 11.46 11.46 11.46 11.46 1.6K
15:03 11.46 11.46 11.46 11.46 0.7K
15:04 11.46 11.46 11.46 11.46 1.6K
15:05 11.46 11.46 11.46 11.46 0.2K
15:06 11.45 11.45 11.45 11.45 3.2K
15:07 11.45 11.45 11.45 11.45 0.7K
15:08 11.45 11.45 11.45 11.45 0.4K
15:09 11.45 11.45 11.45 11.45 0.7K
15:10 11.45 11.45 11.44 11.44 0.4K
15:11 11.45 11.45 11.44 11.44 2.2K
15:12 11.44 11.44 11.44 11.44 0.5K
15:13 11.44 11.44 11.44 11.44 0.7K
15:14 11.44 11.44 11.44 11.44 0.6K
15:15 11.45 11.45 11.44 11.44 3.7K
15:16 11.44 11.44 11.44 11.44 1.6K
15:17 11.44 11.45 11.44 11.45 2.5K
15:18 11.45 11.45 11.45 11.45 0.4K
15:19 11.45 11.46 11.45 11.46 1.0K
15:20 11.46 11.46 11.45 11.45 1.0K
15:21 11.45 11.46 11.45 11.46 0.4K
15:22 11.46 11.46 11.45 11.45 0.7K
15:23 11.45 11.46 11.45 11.46 5.6K
15:24 11.46 11.46 11.44 11.44 3.8K
15:25 11.44 11.44 11.43 11.44 2.1K
15:26 11.44 11.44 11.43 11.43 0.8K
15:27 11.43 11.43 11.43 11.43 0.7K
15:28 11.43 11.44 11.43 11.43 1.4K
15:29 11.43 11.43 11.42 11.42 2.8K
15:30 11.42 11.42 11.41 11.41 2.6K
15:31 11.41 11.42 11.40 11.42 7.2K
15:32 11.43 11.43 11.42 11.42 4.4K
15:33 11.42 11.42 11.42 11.42 0.7K
15:34 11.42 11.43 11.42 11.43 4.6K
15:35 11.44 11.45 11.44 11.45 5.9K
15:36 11.45 11.45 11.44 11.44 5.0K
15:37 11.44 11.44 11.43 11.43 3.4K
15:38 11.42 11.44 11.42 11.44 17.4K
15:39 11.44 11.44 11.43 11.44 2.2K
15:40 11.44 11.44 11.43 11.43 3.2K
15:41 11.43 11.44 11.43 11.44 1.1K
15:42 11.44 11.44 11.44 11.44 9.7K
15:43 11.46 11.46 11.46 11.46 3.6K
15:44 11.46 11.47 11.46 11.47 0.8K
15:45 11.46 11.47 11.46 11.47 8.0K
15:46 11.47 11.47 11.46 11.46 2.8K
15:47 11.46 11.46 11.45 11.45 4.1K
15:48 11.43 11.45 11.43 11.45 6.9K
15:49 11.46 11.46 11.46 11.46 3.6K
15:50 11.46 11.47 11.46 11.47 3.3K
15:51 11.47 11.48 11.47 11.48 8.5K
15:52 11.49 11.49 11.48 11.48 11.8K
15:53 11.48 11.52 11.48 11.52 9.7K
15:54 11.52 11.52 11.51 11.51 8.3K
15:55 11.51 11.51 11.49 11.49 6.9K
15:56 11.48 11.49 11.46 11.49 26.9K
15:57 11.50 11.52 11.50 11.52 16.9K
15:58 11.52 11.52 11.51 11.51 25.0K
15:59 11.51 11.51 11.51 11.51 15.9K
16:00 11.51 11.53 11.51 11.51 192.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし