アルファテック・ホールディングス (ATEC)

ATEC
🏛️ アメリカ →
13.97
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
09:31 12.42 12.53 12.11 12.38 34.0K
09:32 12.59 12.59 12.50 12.50 3.7K
09:33 12.50 12.61 12.50 12.56 1.0K
09:34 12.56 12.56 12.49 12.49 0.4K
09:35 12.50 12.50 12.50 12.50 1.2K
09:36 12.56 12.56 12.56 12.56 1.1K
09:37 12.63 12.63 12.63 12.63 0.7K
09:38 12.56 12.56 12.56 12.56 1.5K
09:39 12.56 12.58 12.56 12.58 0.7K
09:40 12.59 12.60 12.59 12.60 1.0K
09:41 12.61 12.61 12.61 12.61 1.0K
09:42 12.61 12.61 12.61 12.61 0.0K
09:43 12.61 12.61 12.61 12.61 0.1K
09:44 12.61 12.61 12.61 12.61 0.2K
09:45 12.61 12.61 12.61 12.61 0.3K
09:46 12.63 12.63 12.59 12.59 3.0K
09:47 12.58 12.61 12.58 12.59 0.7K
09:48 12.59 12.59 12.57 12.58 1.4K
09:49 12.58 12.58 12.56 12.56 0.5K
09:50 12.56 12.56 12.56 12.56 0.1K
09:51 12.56 12.56 12.56 12.56 0.3K
09:52 12.56 12.56 12.56 12.56 0.3K
09:53 12.56 12.56 12.56 12.56 0.0K
09:54 12.56 12.56 12.56 12.56 0.2K
09:55 12.56 12.59 12.56 12.56 1.5K
09:56 12.58 12.58 12.57 12.57 0.9K
09:57 12.57 12.57 12.55 12.55 0.6K
09:58 12.52 12.52 12.52 12.52 1.5K
09:59 12.52 12.52 12.52 12.52 0.2K
10:00 12.53 12.53 12.53 12.53 0.5K
10:01 12.54 12.55 12.54 12.55 1.0K
10:02 12.55 12.55 12.54 12.54 0.7K
10:03 12.54 12.54 12.53 12.53 0.6K
10:04 12.53 12.53 12.53 12.53 1.0K
10:05 12.54 12.56 12.54 12.55 2.2K
10:06 12.55 12.55 12.54 12.54 1.1K
10:07 12.54 12.54 12.53 12.54 4.0K
10:08 12.54 12.54 12.52 12.52 0.6K
10:09 12.52 12.52 12.52 12.52 0.2K
10:10 12.52 12.52 12.52 12.52 0.1K
10:11 12.53 12.53 12.53 12.53 0.9K
10:12 12.54 12.54 12.51 12.51 1.8K
10:13 12.51 12.54 12.51 12.54 2.6K
10:14 12.55 12.56 12.55 12.56 0.7K
10:15 12.56 12.56 12.56 12.56 0.4K
10:16 12.56 12.60 12.56 12.59 16.7K
10:17 12.59 12.59 12.56 12.56 10.4K
10:18 12.55 12.55 12.54 12.54 2.7K
10:19 12.55 12.55 12.51 12.51 3.3K
10:20 12.51 12.51 12.50 12.51 2.0K
10:21 12.51 12.51 12.50 12.50 3.6K
10:22 12.50 12.50 12.50 12.50 0.6K
10:23 12.50 12.50 12.50 12.50 1.2K
10:24 12.50 12.51 12.50 12.51 1.1K
10:25 12.51 12.51 12.51 12.51 2.5K
10:26 12.52 12.52 12.52 12.52 1.1K
10:27 12.52 12.52 12.52 12.52 0.5K
10:28 12.54 12.54 12.54 12.54 0.5K
10:29 12.54 12.54 12.53 12.54 1.3K
10:30 12.54 12.55 12.54 12.54 1.4K
10:31 12.54 12.56 12.54 12.54 6.9K
10:32 12.55 12.55 12.55 12.55 9.2K
10:33 12.55 12.55 12.53 12.54 1.4K
10:34 12.55 12.55 12.53 12.53 2.9K
10:35 12.53 12.53 12.53 12.53 1.2K
10:36 12.53 12.53 12.53 12.53 0.1K
10:37 12.53 12.53 12.53 12.53 0.3K
10:38 12.53 12.53 12.53 12.53 1.0K
10:39 12.53 12.53 12.52 12.52 1.1K
10:40 12.52 12.52 12.52 12.52 0.2K
10:41 12.52 12.53 12.51 12.53 3.8K
10:42 12.53 12.54 12.53 12.54 0.7K
10:43 12.54 12.54 12.54 12.54 0.1K
10:44 12.53 12.53 12.53 12.53 0.5K
10:45 12.54 12.54 12.54 12.54 0.8K
10:46 12.54 12.54 12.54 12.54 0.7K
10:47 12.55 12.57 12.55 12.57 1.9K
10:48 12.57 12.58 12.57 12.58 1.1K
10:49 12.58 12.58 12.58 12.58 0.5K
10:50 12.58 12.58 12.58 12.58 1.5K
10:51 12.58 12.60 12.58 12.60 1.1K
10:52 12.60 12.60 12.60 12.60 0.4K
10:53 12.60 12.62 12.60 12.62 1.2K
10:54 12.62 12.62 12.62 12.62 0.2K
10:55 12.61 12.61 12.60 12.60 8.0K
10:56 12.60 12.60 12.60 12.60 1.8K
10:57 12.60 12.62 12.60 12.62 1.2K
10:58 12.62 12.62 12.60 12.60 1.7K
10:59 12.61 12.61 12.60 12.61 1.9K
11:00 12.61 12.61 12.61 12.61 0.8K
11:01 12.61 12.63 12.61 12.63 7.8K
11:02 12.63 12.63 12.63 12.63 0.2K
11:03 12.63 12.65 12.63 12.65 9.6K
11:04 12.65 12.65 12.64 12.64 2.4K
11:05 12.63 12.63 12.63 12.63 0.4K
11:06 12.63 12.64 12.63 12.64 0.5K
11:07 12.64 12.64 12.64 12.64 10.3K
11:08 12.64 12.64 12.64 12.64 1.3K
11:09 12.64 12.64 12.64 12.64 0.2K
11:10 12.64 12.64 12.64 12.64 0.2K
11:11 12.63 12.63 12.62 12.62 1.2K
11:12 12.62 12.62 12.61 12.61 1.6K
11:13 12.61 12.61 12.61 12.61 3.6K
11:14 12.61 12.61 12.60 12.60 0.9K
11:15 12.61 12.61 12.61 12.61 0.5K
11:16 12.59 12.59 12.59 12.59 2.1K
11:17 12.59 12.59 12.58 12.58 0.8K
11:18 12.59 12.59 12.57 12.57 0.6K
11:19 12.57 12.57 12.55 12.55 2.2K
11:20 12.52 12.53 12.51 12.53 2.5K
11:21 12.51 12.51 12.50 12.50 2.0K
11:22 12.50 12.50 12.49 12.50 1.5K
11:23 12.50 12.50 12.49 12.50 1.0K
11:24 12.50 12.51 12.50 12.51 1.0K
11:25 12.51 12.51 12.51 12.51 0.4K
11:26 12.51 12.53 12.51 12.53 0.9K
11:27 12.53 12.55 12.53 12.54 1.8K
11:28 12.54 12.54 12.53 12.53 0.7K
11:29 12.53 12.53 12.53 12.53 0.5K
11:30 12.53 12.53 12.53 12.53 0.4K
11:31 12.53 12.53 12.53 12.53 0.9K
11:32 12.53 12.54 12.53 12.54 1.7K
11:33 12.54 12.54 12.54 12.54 0.4K
11:34 12.54 12.55 12.54 12.55 0.8K
11:35 12.55 12.55 12.55 12.55 0.4K
11:36 12.55 12.55 12.55 12.55 1.3K
11:37 12.55 12.55 12.51 12.51 4.0K
11:38 12.50 12.50 12.50 12.50 1.1K
11:39 12.50 12.50 12.50 12.50 0.8K
11:40 12.51 12.51 12.51 12.51 0.8K
11:41 12.51 12.51 12.51 12.51 1.4K
11:42 12.50 12.50 12.50 12.50 0.9K
11:43 12.50 12.50 12.50 12.50 0.9K
11:44 12.51 12.52 12.51 12.52 0.5K
11:45 12.52 12.52 12.51 12.51 0.4K
11:46 12.51 12.53 12.51 12.53 0.9K
11:47 12.53 12.53 12.53 12.53 0.2K
11:48 12.53 12.53 12.53 12.53 1.8K
11:49 12.53 12.53 12.53 12.53 0.3K
11:50 12.53 12.53 12.53 12.53 0.3K
11:51 12.53 12.53 12.53 12.53 0.8K
11:52 12.53 12.53 12.53 12.53 1.4K
11:53 12.53 12.53 12.53 12.53 0.9K
11:54 12.53 12.53 12.53 12.53 0.6K
11:55 12.52 12.52 12.52 12.52 1.7K
11:56 12.52 12.52 12.52 12.52 0.5K
11:57 12.52 12.53 12.52 12.53 0.7K
11:58 12.52 12.52 12.52 12.52 5.2K
11:59 12.53 12.53 12.53 12.53 0.6K
12:00 12.53 12.53 12.53 12.53 0.2K
12:01 12.53 12.55 12.53 12.55 1.4K
12:02 12.55 12.55 12.55 12.55 0.4K
12:03 12.55 12.55 12.55 12.55 0.6K
12:04 12.55 12.55 12.55 12.55 5.2K
12:05 12.55 12.55 12.55 12.55 0.4K
12:06 12.55 12.55 12.55 12.55 1.2K
12:07 12.55 12.55 12.54 12.54 2.5K
12:08 12.53 12.53 12.53 12.53 0.2K
12:09 12.53 12.53 12.53 12.53 0.4K
12:10 12.53 12.54 12.53 12.54 3.9K
12:11 12.54 12.55 12.54 12.55 2.7K
12:12 12.55 12.55 12.55 12.55 0.7K
12:13 12.54 12.54 12.54 12.54 2.8K
12:14 12.54 12.54 12.54 12.54 0.4K
12:15 12.54 12.54 12.53 12.53 1.2K
12:16 12.53 12.53 12.52 12.52 2.3K
12:17 12.54 12.54 12.54 12.54 1.7K
12:18 12.54 12.55 12.54 12.55 0.3K
12:19 12.55 12.55 12.54 12.54 0.5K
12:20 12.54 12.54 12.54 12.54 0.3K
12:21 12.54 12.55 12.54 12.55 0.8K
12:22 12.55 12.55 12.54 12.54 2.1K
12:23 12.54 12.55 12.54 12.55 1.3K
12:24 12.55 12.55 12.54 12.55 3.9K
12:25 12.55 12.55 12.52 12.53 3.3K
12:26 12.53 12.54 12.53 12.54 0.5K
12:27 12.54 12.54 12.54 12.54 0.2K
12:28 12.54 12.55 12.54 12.55 0.6K
12:29 12.56 12.56 12.56 12.56 0.9K
12:30 12.56 12.56 12.56 12.56 0.6K
12:31 12.56 12.56 12.55 12.56 2.5K
12:32 12.56 12.56 12.55 12.55 2.8K
12:33 12.55 12.55 12.54 12.54 0.7K
12:34 12.54 12.54 12.54 12.54 0.1K
12:35 12.54 12.54 12.54 12.54 0.4K
12:36 12.53 12.53 12.52 12.52 0.8K
12:37 12.53 12.55 12.53 12.55 6.4K
12:38 12.55 12.55 12.54 12.54 0.8K
12:39 12.54 12.54 12.54 12.54 0.3K
12:40 12.54 12.55 12.54 12.55 0.8K
12:41 12.55 12.55 12.54 12.55 3.7K
12:42 12.55 12.55 12.55 12.55 0.4K
12:43 12.55 12.55 12.53 12.53 1.0K
12:44 12.53 12.54 12.53 12.54 0.8K
12:45 12.53 12.53 12.53 12.53 2.9K
12:46 12.53 12.53 12.53 12.53 0.4K
12:47 12.53 12.55 12.53 12.55 2.0K
12:48 12.55 12.55 12.55 12.55 0.2K
12:49 12.54 12.54 12.54 12.54 1.8K
12:50 12.54 12.54 12.54 12.54 0.4K
12:51 12.54 12.55 12.54 12.55 1.1K
12:52 12.55 12.55 12.55 12.55 0.4K
12:53 12.52 12.52 12.52 12.52 3.2K
12:54 12.52 12.52 12.52 12.52 1.3K
12:55 12.52 12.52 12.52 12.52 0.5K
12:56 12.52 12.52 12.49 12.49 1.7K
12:57 12.49 12.49 12.48 12.48 1.5K
12:58 12.48 12.48 12.48 12.48 0.3K
12:59 12.48 12.48 12.48 12.48 0.4K
13:00 12.48 12.48 12.48 12.48 0.7K
13:01 12.49 12.50 12.49 12.50 2.5K
13:02 12.50 12.50 12.50 12.50 0.5K
13:03 12.50 12.50 12.50 12.50 0.1K
13:04 12.50 12.51 12.50 12.50 0.9K
13:05 12.50 12.50 12.49 12.49 3.3K
13:06 12.49 12.50 12.49 12.50 0.2K
13:07 12.50 12.50 12.49 12.49 1.2K
13:08 12.49 12.50 12.49 12.49 0.7K
13:09 12.49 12.50 12.49 12.50 0.6K
13:10 12.50 12.50 12.50 12.50 0.5K
13:11 12.50 12.50 12.49 12.49 1.3K
13:12 12.49 12.49 12.49 12.49 0.4K
13:13 12.49 12.50 12.49 12.50 0.8K
13:14 12.50 12.50 12.50 12.50 0.5K
13:15 12.50 12.50 12.50 12.50 1.3K
13:16 12.50 12.50 12.50 12.50 1.5K
13:17 12.50 12.50 12.50 12.50 0.7K
13:18 12.50 12.50 12.50 12.50 0.6K
13:19 12.51 12.51 12.51 12.51 1.8K
13:20 12.51 12.51 12.51 12.51 2.4K
13:21 12.51 12.51 12.51 12.51 2.4K
13:22 12.52 12.52 12.50 12.50 3.4K
13:23 12.48 12.48 12.47 12.47 1.2K
13:24 12.47 12.48 12.47 12.48 0.8K
13:25 12.48 12.48 12.48 12.48 0.8K
13:26 12.48 12.48 12.47 12.47 1.4K
13:27 12.47 12.47 12.46 12.46 1.0K
13:28 12.46 12.48 12.46 12.47 1.4K
13:29 12.47 12.47 12.47 12.47 0.3K
13:30 12.47 12.48 12.47 12.48 0.9K
13:31 12.48 12.48 12.48 12.48 0.7K
13:32 12.49 12.49 12.49 12.49 0.6K
13:33 12.48 12.48 12.48 12.48 1.2K
13:34 12.48 12.48 12.48 12.48 0.1K
13:35 12.48 12.48 12.47 12.48 3.5K
13:36 12.48 12.48 12.47 12.47 1.0K
13:37 12.47 12.47 12.47 12.47 0.5K
13:38 12.47 12.47 12.47 12.47 0.2K
13:39 12.47 12.48 12.47 12.48 1.9K
13:40 12.48 12.48 12.48 12.48 0.5K
13:41 12.48 12.48 12.48 12.48 1.9K
13:42 12.48 12.49 12.48 12.49 1.5K
13:43 12.49 12.49 12.49 12.49 0.2K
13:44 12.49 12.49 12.48 12.49 3.9K
13:45 12.49 12.51 12.49 12.51 1.3K
13:46 12.51 12.51 12.51 12.51 1.4K
13:47 12.51 12.51 12.51 12.51 0.2K
13:48 12.51 12.51 12.51 12.51 1.3K
13:49 12.51 12.51 12.51 12.51 0.0K
13:50 12.51 12.53 12.51 12.53 4.0K
13:51 12.53 12.53 12.53 12.53 0.2K
13:52 12.53 12.53 12.51 12.51 2.6K
13:53 12.51 12.51 12.51 12.51 0.7K
13:54 12.50 12.50 12.50 12.50 1.3K
13:55 12.53 12.53 12.53 12.53 1.8K
13:56 12.53 12.53 12.53 12.53 0.3K
13:57 12.53 12.54 12.53 12.54 0.4K
13:58 12.54 12.54 12.54 12.54 0.3K
13:59 12.54 12.54 12.54 12.54 0.3K
14:00 12.54 12.54 12.54 12.54 0.3K
14:01 12.56 12.58 12.56 12.57 4.4K
14:02 12.57 12.57 12.57 12.57 0.2K
14:03 12.58 12.58 12.58 12.58 1.2K
14:04 12.58 12.58 12.58 12.58 0.2K
14:05 12.58 12.58 12.57 12.57 1.3K
14:06 12.57 12.58 12.57 12.58 1.6K
14:07 12.59 12.59 12.58 12.59 5.3K
14:08 12.59 12.59 12.58 12.58 0.9K
14:09 12.58 12.59 12.58 12.59 1.5K
14:10 12.59 12.59 12.59 12.59 1.0K
14:11 12.59 12.59 12.59 12.59 1.3K
14:12 12.58 12.59 12.58 12.58 1.2K
14:13 12.58 12.58 12.58 12.58 1.9K
14:14 12.58 12.58 12.58 12.58 1.1K
14:15 12.58 12.58 12.58 12.58 2.7K
14:16 12.58 12.58 12.58 12.58 1.4K
14:17 12.60 12.60 12.60 12.60 1.5K
14:18 12.60 12.60 12.60 12.60 0.3K
14:19 12.60 12.60 12.60 12.60 0.2K
14:20 12.60 12.60 12.60 12.60 0.1K
14:21 12.60 12.60 12.60 12.60 6.2K
14:22 12.59 12.59 12.59 12.59 1.8K
14:23 12.59 12.59 12.59 12.59 0.3K
14:24 12.58 12.60 12.58 12.60 1.2K
14:25 12.60 12.60 12.60 12.60 0.2K
14:26 12.60 12.60 12.60 12.60 0.4K
14:27 12.60 12.60 12.59 12.59 2.5K
14:28 12.59 12.59 12.58 12.58 1.3K
14:29 12.58 12.58 12.58 12.58 0.3K
14:30 12.58 12.58 12.58 12.58 0.2K
14:31 12.59 12.59 12.58 12.59 4.3K
14:32 12.59 12.59 12.59 12.59 1.5K
14:33 12.59 12.59 12.59 12.59 0.0K
14:34 12.59 12.59 12.59 12.59 2.2K
14:35 12.59 12.59 12.59 12.59 0.7K
14:36 12.59 12.59 12.59 12.59 0.3K
14:37 12.59 12.59 12.57 12.58 4.6K
14:38 12.59 12.59 12.59 12.59 2.8K
14:39 12.58 12.58 12.58 12.58 2.4K
14:40 12.58 12.58 12.58 12.58 0.2K
14:41 12.56 12.57 12.56 12.57 1.6K
14:42 12.57 12.57 12.57 12.57 1.3K
14:43 12.57 12.57 12.57 12.57 0.5K
14:44 12.57 12.57 12.57 12.57 0.2K
14:45 12.57 12.57 12.57 12.57 2.3K
14:46 12.57 12.57 12.55 12.55 2.4K
14:47 12.55 12.55 12.55 12.55 1.6K
14:48 12.55 12.55 12.55 12.55 0.3K
14:49 12.55 12.55 12.55 12.55 0.2K
14:50 12.55 12.55 12.55 12.55 0.8K
14:51 12.55 12.56 12.55 12.56 0.4K
14:52 12.56 12.56 12.56 12.56 0.4K
14:53 12.56 12.57 12.56 12.57 2.2K
14:54 12.57 12.57 12.56 12.56 4.0K
14:55 12.57 12.57 12.56 12.57 1.6K
14:56 12.57 12.57 12.57 12.57 0.3K
14:57 12.57 12.58 12.57 12.58 0.4K
14:58 12.57 12.57 12.57 12.57 2.4K
14:59 12.57 12.57 12.57 12.57 0.4K
15:00 12.57 12.57 12.57 12.57 1.1K
15:01 12.57 12.57 12.57 12.57 0.2K
15:02 12.58 12.58 12.58 12.58 3.2K
15:03 12.58 12.58 12.58 12.58 0.3K
15:04 12.59 12.59 12.58 12.58 4.1K
15:05 12.58 12.58 12.58 12.58 0.4K
15:06 12.58 12.59 12.58 12.59 0.8K
15:07 12.60 12.60 12.59 12.59 2.5K
15:08 12.59 12.59 12.59 12.59 1.4K
15:09 12.59 12.59 12.59 12.59 0.0K
15:10 12.59 12.59 12.59 12.59 0.6K
15:11 12.60 12.60 12.59 12.60 0.5K
15:12 12.60 12.60 12.59 12.59 4.9K
15:13 12.58 12.58 12.58 12.58 3.9K
15:14 12.58 12.58 12.58 12.58 1.0K
15:15 12.58 12.64 12.58 12.64 67.7K
15:16 12.64 12.67 12.64 12.67 5.0K
15:17 12.66 12.66 12.64 12.66 7.9K
15:18 12.66 12.66 12.66 12.66 4.2K
15:19 12.66 12.66 12.65 12.65 2.1K
15:20 12.65 12.65 12.60 12.60 6.4K
15:21 12.60 12.61 12.60 12.60 1.6K
15:22 12.60 12.60 12.59 12.59 1.0K
15:23 12.60 12.60 12.60 12.60 1.2K
15:24 12.60 12.60 12.60 12.60 1.0K
15:25 12.60 12.60 12.59 12.60 2.9K
15:26 12.60 12.60 12.60 12.60 3.8K
15:27 12.60 12.62 12.60 12.61 10.7K
15:28 12.61 12.61 12.61 12.61 3.1K
15:29 12.60 12.60 12.60 12.60 6.0K
15:30 12.60 12.60 12.59 12.59 1.3K
15:31 12.59 12.59 12.59 12.59 1.2K
15:32 12.60 12.60 12.60 12.60 5.7K
15:33 12.60 12.60 12.60 12.60 0.6K
15:34 12.60 12.60 12.59 12.59 2.2K
15:35 12.59 12.61 12.59 12.61 6.1K
15:36 12.61 12.61 12.61 12.61 0.9K
15:37 12.62 12.62 12.62 12.62 1.9K
15:38 12.62 12.62 12.62 12.62 0.9K
15:39 12.62 12.62 12.62 12.62 6.2K
15:40 12.62 12.62 12.61 12.61 7.6K
15:41 12.61 12.62 12.61 12.62 1.8K
15:42 12.62 12.62 12.62 12.62 4.1K
15:43 12.62 12.63 12.61 12.63 7.7K
15:44 12.63 12.64 12.63 12.64 2.5K
15:45 12.64 12.64 12.64 12.64 0.6K
15:46 12.64 12.65 12.64 12.65 4.5K
15:47 12.65 12.65 12.65 12.65 8.1K
15:48 12.65 12.67 12.64 12.66 19.2K
15:49 12.66 12.67 12.66 12.67 5.2K
15:50 12.67 12.67 12.66 12.67 4.0K
15:51 12.67 12.69 12.67 12.68 9.8K
15:52 12.69 12.69 12.67 12.67 14.6K
15:53 12.68 12.69 12.67 12.67 16.6K
15:54 12.68 12.69 12.68 12.68 24.1K
15:55 12.68 12.68 12.67 12.68 14.4K
15:56 12.69 12.70 12.69 12.70 15.8K
15:57 12.70 12.70 12.69 12.70 14.7K
15:58 12.71 12.71 12.71 12.71 14.9K
15:59 12.72 12.73 12.71 12.71 47.4K
16:00 12.71 12.73 12.69 12.73 299.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし