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 11.51 11.51 10.43 11.51 8.3K
09:32 11.51 11.51 11.51 11.51 0.0K
09:33 11.51 11.51 11.51 11.51 0.0K
09:34 11.51 11.54 11.51 11.54 0.4K
09:35 11.54 11.54 11.53 11.54 2.0K
09:36 11.54 11.54 11.54 11.54 0.2K
09:37 11.54 11.54 11.53 11.53 0.9K
09:38 11.53 11.53 11.46 11.46 2.5K
09:39 11.46 11.46 11.46 11.46 0.2K
09:40 11.46 11.46 11.46 11.46 0.1K
09:41 11.49 11.50 11.49 11.50 2.1K
09:42 11.54 11.54 11.54 11.54 2.3K
09:43 11.54 11.56 11.50 11.56 3.7K
09:44 11.56 11.56 11.56 11.56 1.0K
09:45 11.56 11.56 11.51 11.51 1.3K
09:46 11.52 11.52 11.50 11.50 2.3K
09:47 11.50 11.52 11.50 11.52 0.9K
09:48 11.52 11.52 11.52 11.52 0.1K
09:49 11.52 11.54 11.52 11.54 0.7K
09:50 11.54 11.54 11.54 11.54 0.2K
09:51 11.54 11.54 11.48 11.48 1.1K
09:52 11.48 11.52 11.48 11.50 4.1K
09:53 11.50 11.50 11.48 11.48 1.1K
09:54 11.47 11.47 11.42 11.42 1.0K
09:55 11.42 11.45 11.42 11.45 1.2K
09:56 11.45 11.45 11.41 11.41 0.9K
09:57 11.45 11.45 11.45 11.45 1.4K
09:58 11.45 11.45 11.45 11.45 0.1K
09:59 11.45 11.45 11.45 11.45 0.2K
10:00 11.41 11.41 11.41 11.41 0.6K
10:01 11.40 11.41 11.40 11.41 1.6K
10:02 11.42 11.42 11.42 11.42 1.1K
10:03 11.42 11.42 11.42 11.42 0.7K
10:04 11.44 11.44 11.44 11.44 1.2K
10:05 11.44 11.45 11.44 11.45 0.7K
10:06 11.45 11.46 11.45 11.46 0.6K
10:07 11.46 11.46 11.46 11.46 0.1K
10:08 11.46 11.46 11.44 11.44 2.6K
10:09 11.44 11.47 11.44 11.47 12.5K
10:10 11.47 11.48 11.47 11.48 0.6K
10:11 11.48 11.48 11.48 11.48 2.7K
10:12 11.48 11.50 11.48 11.50 1.5K
10:13 11.50 11.50 11.50 11.50 0.3K
10:14 11.50 11.51 11.50 11.51 0.4K
10:15 11.51 11.52 11.51 11.51 3.2K
10:16 11.51 11.55 11.51 11.55 2.6K
10:17 11.55 11.55 11.52 11.52 5.5K
10:18 11.52 11.52 11.52 11.52 2.4K
10:19 11.53 11.53 11.51 11.51 1.9K
10:20 11.52 11.52 11.52 11.52 0.8K
10:21 11.54 11.55 11.54 11.55 1.8K
10:22 11.55 11.56 11.55 11.55 2.7K
10:23 11.55 11.58 11.55 11.58 0.7K
10:24 11.57 11.57 11.57 11.57 0.9K
10:25 11.56 11.57 11.56 11.57 1.9K
10:26 11.58 11.58 11.58 11.58 1.0K
10:27 11.58 11.58 11.58 11.58 1.0K
10:28 11.58 11.58 11.58 11.58 0.0K
10:29 11.56 11.56 11.54 11.54 4.3K
10:30 11.54 11.54 11.53 11.53 0.1K
10:31 11.53 11.53 11.53 11.53 0.8K
10:32 11.53 11.53 11.51 11.52 1.2K
10:33 11.52 11.52 11.52 11.52 0.6K
10:34 11.51 11.51 11.50 11.50 0.8K
10:35 11.51 11.52 11.51 11.51 0.7K
10:36 11.51 11.51 11.51 11.51 0.1K
10:37 11.51 11.51 11.47 11.47 2.5K
10:38 11.49 11.49 11.48 11.48 1.0K
10:39 11.48 11.48 11.48 11.48 0.5K
10:40 11.48 11.50 11.48 11.50 2.0K
10:41 11.50 11.50 11.50 11.50 0.6K
10:42 11.50 11.50 11.47 11.47 0.7K
10:43 11.47 11.51 11.47 11.51 1.1K
10:44 11.51 11.51 11.50 11.50 0.1K
10:45 11.51 11.51 11.50 11.50 1.0K
10:46 11.50 11.50 11.50 11.50 1.4K
10:47 11.50 11.51 11.50 11.51 1.2K
10:48 11.51 11.51 11.51 11.51 0.4K
10:49 11.51 11.51 11.51 11.51 1.6K
10:50 11.51 11.53 11.51 11.53 0.3K
10:51 11.53 11.53 11.53 11.53 0.1K
10:52 11.52 11.52 11.52 11.52 1.7K
10:53 11.52 11.52 11.52 11.52 0.3K
10:54 11.52 11.52 11.50 11.50 1.2K
10:55 11.50 11.50 11.50 11.50 0.3K
10:56 11.51 11.51 11.51 11.51 0.4K
10:57 11.51 11.52 11.50 11.52 1.0K
10:58 11.52 11.52 11.50 11.50 0.7K
10:59 11.50 11.50 11.50 11.50 0.4K
11:00 11.50 11.50 11.49 11.49 0.6K
11:01 11.49 11.49 11.49 11.49 0.9K
11:02 11.49 11.51 11.49 11.50 1.1K
11:03 11.50 11.50 11.50 11.50 0.5K
11:04 11.50 11.53 11.50 11.53 3.1K
11:05 11.53 11.53 11.51 11.51 0.7K
11:06 11.51 11.51 11.51 11.51 0.5K
11:07 11.51 11.51 11.51 11.51 0.1K
11:08 11.51 11.51 11.51 11.51 2.8K
11:09 11.51 11.51 11.50 11.50 1.2K
11:10 11.51 11.51 11.50 11.50 2.4K
11:11 11.50 11.50 11.49 11.49 0.5K
11:12 11.49 11.49 11.49 11.49 0.5K
11:13 11.50 11.50 11.48 11.48 2.2K
11:14 11.47 11.48 11.47 11.48 0.6K
11:15 11.48 11.48 11.48 11.48 0.6K
11:16 11.48 11.49 11.48 11.48 1.5K
11:17 11.46 11.46 11.46 11.46 13.4K
11:18 11.46 11.47 11.42 11.43 15.5K
11:19 11.43 11.43 11.42 11.42 1.6K
11:20 11.42 11.42 11.42 11.42 0.9K
11:21 11.42 11.42 11.42 11.42 3.0K
11:22 11.41 11.41 11.39 11.39 13.1K
11:23 11.39 11.39 11.35 11.35 5.5K
11:24 11.36 11.37 11.35 11.37 6.5K
11:25 11.37 11.37 11.36 11.36 0.2K
11:26 11.36 11.36 11.35 11.35 2.1K
11:27 11.35 11.35 11.32 11.33 15.7K
11:28 11.33 11.33 11.31 11.31 3.4K
11:29 11.31 11.32 11.30 11.32 3.5K
11:30 11.32 11.34 11.32 11.34 4.3K
11:31 11.34 11.34 11.33 11.33 0.3K
11:32 11.33 11.33 11.33 11.33 2.2K
11:33 11.33 11.33 11.33 11.33 1.6K
11:34 11.33 11.33 11.31 11.31 15.5K
11:35 11.31 11.31 11.30 11.30 1.9K
11:36 11.29 11.29 11.28 11.29 4.7K
11:37 11.32 11.33 11.32 11.33 4.7K
11:38 11.33 11.33 11.32 11.32 1.2K
11:39 11.32 11.32 11.31 11.31 0.9K
11:40 11.31 11.31 11.28 11.28 2.7K
11:41 11.28 11.29 11.28 11.29 1.1K
11:42 11.28 11.29 11.28 11.29 2.4K
11:43 11.30 11.32 11.30 11.32 3.4K
11:44 11.31 11.31 11.31 11.31 1.1K
11:45 11.31 11.31 11.29 11.29 2.1K
11:46 11.29 11.29 11.29 11.29 0.8K
11:47 11.28 11.28 11.27 11.28 1.1K
11:48 11.28 11.28 11.27 11.27 0.9K
11:49 11.27 11.29 11.27 11.28 1.8K
11:50 11.28 11.28 11.27 11.27 5.5K
11:51 11.27 11.27 11.26 11.26 1.4K
11:52 11.27 11.27 11.27 11.27 1.0K
11:53 11.27 11.28 11.27 11.28 3.1K
11:54 11.28 11.31 11.28 11.30 6.3K
11:55 11.30 11.31 11.27 11.27 5.2K
11:56 11.27 11.27 11.26 11.27 2.7K
11:57 11.27 11.27 11.26 11.26 4.7K
11:58 11.26 11.26 11.24 11.24 6.7K
11:59 11.24 11.24 11.24 11.24 3.1K
12:00 11.23 11.24 11.23 11.24 14.1K
12:01 11.22 11.22 11.22 11.22 6.9K
12:02 11.22 11.25 11.22 11.24 6.2K
12:03 11.24 11.25 11.23 11.23 3.4K
12:04 11.23 11.23 11.22 11.22 1.1K
12:05 11.23 11.23 11.22 11.22 0.4K
12:06 11.21 11.22 11.21 11.22 1.5K
12:07 11.22 11.22 11.22 11.22 0.3K
12:08 11.22 11.24 11.22 11.24 6.7K
12:09 11.25 11.26 11.25 11.26 0.9K
12:10 11.26 11.26 11.25 11.25 1.0K
12:11 11.25 11.25 11.24 11.24 3.4K
12:12 11.25 11.26 11.25 11.26 5.5K
12:13 11.26 11.26 11.25 11.26 4.2K
12:14 11.26 11.26 11.24 11.24 0.8K
12:15 11.23 11.24 11.23 11.24 5.9K
12:16 11.24 11.24 11.23 11.24 5.3K
12:17 11.26 11.26 11.26 11.26 7.2K
12:18 11.26 11.28 11.26 11.28 4.5K
12:19 11.27 11.27 11.26 11.26 3.9K
12:20 11.26 11.27 11.26 11.27 1.9K
12:21 11.27 11.27 11.26 11.26 0.7K
12:22 11.25 11.26 11.25 11.25 1.3K
12:23 11.25 11.25 11.24 11.24 1.8K
12:24 11.24 11.24 11.24 11.24 0.3K
12:25 11.25 11.25 11.25 11.25 1.5K
12:26 11.25 11.25 11.25 11.25 0.3K
12:27 11.23 11.23 11.21 11.21 3.5K
12:28 11.19 11.20 11.19 11.20 0.8K
12:29 11.20 11.20 11.19 11.20 1.7K
12:30 11.21 11.21 11.21 11.21 0.4K
12:31 11.21 11.22 11.21 11.22 1.5K
12:32 11.22 11.22 11.22 11.22 0.7K
12:33 11.22 11.22 11.22 11.22 2.8K
12:34 11.22 11.22 11.22 11.22 0.5K
12:35 11.22 11.22 11.21 11.21 1.5K
12:36 11.22 11.23 11.22 11.23 0.7K
12:37 11.24 11.24 11.23 11.23 1.6K
12:38 11.23 11.23 11.22 11.22 2.0K
12:39 11.22 11.23 11.22 11.23 0.7K
12:40 11.23 11.23 11.23 11.23 1.7K
12:41 11.23 11.23 11.23 11.23 1.1K
12:42 11.23 11.23 11.23 11.23 0.7K
12:43 11.23 11.23 11.23 11.23 0.7K
12:44 11.23 11.23 11.23 11.23 0.2K
12:45 11.24 11.24 11.24 11.24 2.1K
12:46 11.24 11.24 11.24 11.24 0.4K
12:47 11.24 11.24 11.24 11.24 3.2K
12:48 11.24 11.24 11.24 11.24 0.9K
12:49 11.24 11.25 11.24 11.25 1.1K
12:50 11.25 11.25 11.25 11.25 3.7K
12:51 11.25 11.25 11.25 11.25 3.4K
12:52 11.25 11.25 11.25 11.25 9.3K
12:53 11.25 11.25 11.23 11.23 2.2K
12:54 11.23 11.23 11.23 11.23 2.5K
12:55 11.23 11.24 11.23 11.24 1.6K
12:56 11.24 11.24 11.24 11.24 3.1K
12:57 11.22 11.22 11.22 11.22 3.1K
12:58 11.22 11.22 11.22 11.22 0.4K
12:59 11.22 11.22 11.22 11.22 0.9K
13:00 11.22 11.22 11.22 11.22 0.5K
13:01 11.22 11.22 11.22 11.22 0.7K
13:02 11.22 11.22 11.22 11.22 1.3K
13:03 11.22 11.22 11.22 11.22 1.7K
13:04 11.22 11.22 11.22 11.22 0.3K
13:05 11.23 11.23 11.22 11.22 5.5K
13:06 11.22 11.22 11.21 11.21 0.6K
13:07 11.21 11.21 11.21 11.21 2.9K
13:08 11.20 11.21 11.20 11.20 3.5K
13:09 11.20 11.23 11.20 11.23 4.3K
13:10 11.23 11.23 11.23 11.23 0.3K
13:11 11.23 11.25 11.23 11.25 1.5K
13:12 11.25 11.25 11.23 11.23 2.4K
13:13 11.23 11.23 11.21 11.21 4.8K
13:14 11.21 11.22 11.21 11.22 1.8K
13:15 11.22 11.22 11.21 11.21 0.9K
13:16 11.20 11.20 11.20 11.20 5.8K
13:17 11.20 11.23 11.20 11.23 6.4K
13:18 11.23 11.24 11.23 11.24 2.0K
13:19 11.23 11.24 11.23 11.23 5.1K
13:20 11.23 11.24 11.23 11.24 1.4K
13:21 11.22 11.22 11.21 11.21 4.5K
13:22 11.20 11.20 11.19 11.19 1.2K
13:23 11.19 11.20 11.19 11.20 3.6K
13:24 11.20 11.20 11.20 11.20 1.7K
13:25 11.20 11.20 11.20 11.20 1.2K
13:26 11.20 11.20 11.20 11.20 0.6K
13:27 11.20 11.21 11.20 11.21 0.5K
13:28 11.21 11.21 11.20 11.20 0.3K
13:29 11.21 11.21 11.20 11.20 0.8K
13:30 11.18 11.19 11.18 11.19 4.3K
13:31 11.19 11.19 11.18 11.18 0.9K
13:32 11.19 11.19 11.19 11.19 3.6K
13:33 11.19 11.19 11.19 11.19 0.4K
13:34 11.19 11.19 11.19 11.19 0.4K
13:35 11.18 11.19 11.18 11.19 3.3K
13:36 11.19 11.19 11.19 11.19 0.3K
13:37 11.19 11.19 11.19 11.19 0.5K
13:38 11.19 11.19 11.19 11.19 0.7K
13:39 11.19 11.19 11.19 11.19 0.5K
13:40 11.19 11.20 11.19 11.20 3.6K
13:41 11.21 11.21 11.21 11.21 0.8K
13:42 11.21 11.21 11.20 11.20 1.7K
13:43 11.20 11.20 11.20 11.20 2.0K
13:44 11.20 11.20 11.20 11.20 3.4K
13:45 11.21 11.21 11.21 11.21 2.0K
13:46 11.21 11.21 11.21 11.21 2.9K
13:47 11.21 11.23 11.21 11.23 1.5K
13:48 11.22 11.22 11.22 11.22 0.4K
13:49 11.22 11.22 11.22 11.22 0.0K
13:50 11.22 11.23 11.22 11.22 1.6K
13:51 11.22 11.22 11.22 11.22 5.4K
13:52 11.22 11.23 11.22 11.23 4.2K
13:53 11.23 11.23 11.22 11.22 2.2K
13:54 11.22 11.22 11.22 11.22 1.4K
13:55 11.22 11.22 11.21 11.21 1.2K
13:56 11.21 11.22 11.21 11.22 2.9K
13:57 11.23 11.23 11.23 11.23 3.6K
13:58 11.23 11.24 11.23 11.24 2.2K
13:59 11.24 11.26 11.24 11.26 2.4K
14:00 11.26 11.26 11.25 11.25 5.3K
14:01 11.25 11.25 11.25 11.25 0.2K
14:02 11.25 11.25 11.24 11.24 1.6K
14:03 11.24 11.24 11.24 11.24 3.6K
14:04 11.24 11.24 11.24 11.24 0.5K
14:05 11.23 11.24 11.23 11.24 1.5K
14:06 11.24 11.24 11.24 11.24 10.2K
14:07 11.24 11.24 11.24 11.24 0.4K
14:08 11.24 11.24 11.24 11.24 3.3K
14:09 11.24 11.24 11.24 11.24 1.1K
14:10 11.24 11.24 11.24 11.24 0.5K
14:11 11.24 11.24 11.23 11.24 14.9K
14:12 11.25 11.25 11.25 11.25 4.2K
14:13 11.25 11.25 11.25 11.25 0.0K
14:14 11.23 11.23 11.23 11.23 2.1K
14:15 11.23 11.23 11.23 11.23 3.5K
14:16 11.23 11.23 11.22 11.22 4.7K
14:17 11.23 11.23 11.23 11.23 2.4K
14:18 11.23 11.23 11.22 11.22 1.4K
14:19 11.22 11.22 11.22 11.22 0.6K
14:20 11.23 11.23 11.23 11.23 1.7K
14:21 11.23 11.24 11.23 11.23 5.5K
14:22 11.23 11.23 11.22 11.22 1.2K
14:23 11.22 11.22 11.22 11.22 3.8K
14:24 11.22 11.23 11.22 11.23 4.9K
14:25 11.23 11.23 11.23 11.23 0.7K
14:26 11.23 11.23 11.23 11.23 1.7K
14:27 11.23 11.23 11.23 11.23 0.4K
14:28 11.24 11.24 11.24 11.24 6.2K
14:29 11.24 11.24 11.24 11.24 1.7K
14:30 11.24 11.24 11.24 11.24 0.8K
14:31 11.24 11.24 11.24 11.24 3.1K
14:32 11.24 11.24 11.24 11.24 2.7K
14:33 11.24 11.25 11.24 11.25 3.1K
14:34 11.25 11.25 11.25 11.25 1.9K
14:35 11.25 11.27 11.25 11.26 6.2K
14:36 11.26 11.26 11.24 11.24 2.2K
14:37 11.25 11.26 11.25 11.25 2.7K
14:38 11.25 11.25 11.24 11.24 0.8K
14:39 11.24 11.24 11.24 11.24 2.6K
14:40 11.24 11.24 11.24 11.24 1.0K
14:41 11.24 11.25 11.24 11.25 1.2K
14:42 11.25 11.25 11.25 11.25 1.9K
14:43 11.25 11.25 11.24 11.24 3.3K
14:44 11.24 11.25 11.24 11.25 0.9K
14:45 11.25 11.25 11.24 11.24 1.9K
14:46 11.24 11.24 11.24 11.24 0.7K
14:47 11.23 11.23 11.23 11.23 1.3K
14:48 11.23 11.23 11.23 11.23 0.6K
14:49 11.24 11.24 11.23 11.24 1.2K
14:50 11.24 11.24 11.24 11.24 0.7K
14:51 11.24 11.25 11.24 11.25 2.9K
14:52 11.25 11.25 11.25 11.25 1.5K
14:53 11.25 11.25 11.25 11.25 0.2K
14:54 11.25 11.25 11.25 11.25 1.0K
14:55 11.25 11.26 11.25 11.25 8.0K
14:56 11.25 11.25 11.25 11.25 1.3K
14:57 11.25 11.25 11.25 11.25 1.7K
14:58 11.24 11.24 11.24 11.24 2.1K
14:59 11.24 11.24 11.24 11.24 1.5K
15:00 11.24 11.24 11.24 11.24 3.5K
15:01 11.25 11.25 11.25 11.25 2.9K
15:02 11.26 11.26 11.26 11.26 3.1K
15:03 11.26 11.27 11.26 11.27 1.8K
15:04 11.27 11.27 11.26 11.26 1.7K
15:05 11.26 11.26 11.26 11.26 1.6K
15:06 11.26 11.26 11.25 11.25 1.2K
15:07 11.25 11.26 11.25 11.26 3.8K
15:08 11.26 11.27 11.26 11.27 1.1K
15:09 11.27 11.27 11.27 11.27 1.6K
15:10 11.27 11.29 11.27 11.29 3.6K
15:11 11.27 11.27 11.26 11.26 3.4K
15:12 11.26 11.27 11.26 11.27 0.3K
15:13 11.26 11.26 11.26 11.26 1.9K
15:14 11.26 11.26 11.25 11.25 1.3K
15:15 11.26 11.26 11.26 11.26 2.5K
15:16 11.26 11.26 11.25 11.26 1.6K
15:17 11.26 11.26 11.25 11.25 1.2K
15:18 11.26 11.27 11.26 11.27 3.4K
15:19 11.26 11.27 11.26 11.27 0.5K
15:20 11.27 11.27 11.26 11.26 4.9K
15:21 11.26 11.27 11.26 11.27 2.3K
15:22 11.27 11.28 11.27 11.28 2.7K
15:23 11.28 11.28 11.28 11.28 0.5K
15:24 11.28 11.28 11.27 11.27 2.0K
15:25 11.27 11.27 11.26 11.26 0.9K
15:26 11.26 11.27 11.26 11.27 3.9K
15:27 11.28 11.28 11.27 11.27 5.9K
15:28 11.28 11.29 11.28 11.29 4.7K
15:29 11.29 11.29 11.29 11.29 1.9K
15:30 11.29 11.29 11.29 11.29 1.9K
15:31 11.29 11.29 11.24 11.24 27.7K
15:32 11.25 11.25 11.25 11.25 8.4K
15:33 11.25 11.25 11.25 11.25 12.1K
15:34 11.25 11.26 11.24 11.26 11.1K
15:35 11.27 11.27 11.27 11.27 2.6K
15:36 11.25 11.25 11.24 11.24 4.6K
15:37 11.25 11.25 11.24 11.24 2.5K
15:38 11.24 11.24 11.22 11.22 2.3K
15:39 11.22 11.23 11.22 11.22 2.1K
15:40 11.22 11.22 11.21 11.21 2.2K
15:41 11.21 11.22 11.21 11.22 1.5K
15:42 11.22 11.22 11.22 11.22 5.3K
15:43 11.22 11.23 11.22 11.23 5.1K
15:44 11.24 11.24 11.24 11.24 1.6K
15:45 11.25 11.25 11.25 11.25 3.4K
15:46 11.25 11.25 11.24 11.25 4.3K
15:47 11.25 11.25 11.25 11.25 1.0K
15:48 11.25 11.25 11.25 11.25 1.2K
15:49 11.25 11.25 11.25 11.25 1.4K
15:50 11.25 11.25 11.25 11.25 6.2K
15:51 11.25 11.25 11.24 11.24 12.6K
15:52 11.24 11.24 11.23 11.23 5.5K
15:53 11.23 11.24 11.23 11.24 2.7K
15:54 11.24 11.24 11.24 11.24 5.6K
15:55 11.23 11.23 11.22 11.22 11.1K
15:56 11.22 11.22 11.22 11.22 9.8K
15:57 11.22 11.22 11.21 11.21 14.5K
15:58 11.21 11.21 11.18 11.18 23.6K
15:59 11.17 11.17 11.16 11.16 26.9K
16:00 11.15 11.20 11.10 11.13 614.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし