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 12.74 12.94 12.74 12.94 74.3K
09:32 12.94 12.94 12.94 12.94 83.7K
09:33 12.94 12.94 12.87 12.87 85.9K
09:34 12.77 12.85 12.75 12.75 81.7K
09:35 12.75 12.75 12.50 12.56 6.1K
09:36 12.56 12.63 12.56 12.63 13.2K
09:37 12.63 12.63 12.45 12.45 4.3K
09:38 12.45 12.47 12.45 12.47 3.0K
09:39 12.42 12.42 12.33 12.33 4.7K
09:40 12.33 12.36 12.33 12.36 2.8K
09:41 12.35 12.38 12.31 12.31 10.5K
09:42 12.32 12.37 12.32 12.37 14.1K
09:43 12.38 12.42 12.38 12.42 3.2K
09:44 12.41 12.41 12.40 12.40 2.8K
09:45 12.40 12.41 12.40 12.41 3.2K
09:46 12.41 12.41 12.41 12.41 1.7K
09:47 12.41 12.41 12.39 12.39 4.0K
09:48 12.39 12.39 12.32 12.32 10.9K
09:49 12.32 12.34 12.32 12.34 4.7K
09:50 12.35 12.37 12.35 12.37 3.6K
09:51 12.34 12.34 12.33 12.33 2.3K
09:52 12.33 12.33 12.29 12.29 16.9K
09:53 12.27 12.28 12.26 12.28 16.8K
09:54 12.28 12.30 12.28 12.30 4.2K
09:55 12.30 12.30 12.24 12.24 1.2K
09:56 12.28 12.29 12.25 12.25 15.5K
09:57 12.26 12.26 12.25 12.26 6.3K
09:58 12.26 12.26 12.26 12.26 0.6K
09:59 12.26 12.26 12.20 12.20 4.3K
10:00 12.22 12.22 12.22 12.22 11.1K
10:01 12.25 12.25 12.23 12.23 4.2K
10:02 12.23 12.23 12.23 12.23 2.4K
10:03 12.21 12.21 12.19 12.21 23.9K
10:04 12.22 12.22 12.03 12.03 103.1K
10:05 11.96 11.96 11.53 11.80 229.8K
10:06 11.86 11.96 11.86 11.95 21.0K
10:07 11.98 12.02 11.98 12.01 38.5K
10:08 11.98 11.98 11.90 11.90 23.0K
10:09 11.90 11.91 11.86 11.86 15.8K
10:10 11.82 11.83 11.80 11.82 9.2K
10:11 11.85 11.91 11.85 11.89 9.5K
10:12 11.89 11.91 11.89 11.90 3.2K
10:13 11.90 11.93 11.90 11.91 5.4K
10:14 11.90 11.91 11.90 11.91 1.7K
10:15 11.89 11.89 11.83 11.84 5.6K
10:16 11.84 11.85 11.84 11.85 1.8K
10:17 11.87 11.88 11.87 11.88 5.0K
10:18 11.90 11.91 11.85 11.86 37.2K
10:19 11.85 11.90 11.85 11.90 9.8K
10:20 11.89 11.89 11.88 11.88 2.6K
10:21 11.88 11.90 11.88 11.90 3.7K
10:22 11.91 11.93 11.91 11.93 1.8K
10:23 11.92 11.94 11.92 11.94 10.9K
10:24 11.92 11.96 11.92 11.95 3.8K
10:25 11.96 11.96 11.95 11.95 3.5K
10:26 11.96 11.96 11.95 11.95 2.8K
10:27 11.98 11.98 11.97 11.97 2.9K
10:28 11.97 11.97 11.97 11.97 1.2K
10:29 11.97 11.97 11.95 11.95 2.3K
10:30 11.94 11.94 11.93 11.93 7.4K
10:31 11.93 12.00 11.93 12.00 11.3K
10:32 12.01 12.02 11.99 12.00 26.7K
10:33 12.01 12.03 12.00 12.03 11.1K
10:34 12.00 12.01 12.00 12.01 3.9K
10:35 12.01 12.02 12.01 12.02 2.4K
10:36 12.02 12.06 12.02 12.06 10.4K
10:37 12.06 12.06 12.05 12.05 7.6K
10:38 12.06 12.06 12.03 12.03 6.4K
10:39 12.03 12.03 12.02 12.02 6.1K
10:40 12.02 12.02 12.00 12.01 27.4K
10:41 12.00 12.02 12.00 12.01 5.2K
10:42 12.01 12.01 11.99 11.99 4.8K
10:43 11.97 11.99 11.97 11.99 4.2K
10:44 11.99 11.99 11.99 11.99 1.1K
10:45 11.99 11.99 11.99 11.99 8.3K
10:46 11.99 11.99 11.97 11.97 9.6K
10:47 11.97 11.97 11.97 11.97 1.6K
10:48 11.97 12.00 11.97 12.00 2.9K
10:49 12.00 12.04 12.00 12.04 4.6K
10:50 12.04 12.04 12.03 12.03 3.9K
10:51 12.01 12.01 12.00 12.00 4.1K
10:52 12.00 12.03 12.00 12.03 3.2K
10:53 12.03 12.03 12.03 12.03 1.6K
10:54 12.03 12.03 12.03 12.03 1.8K
10:55 12.03 12.03 12.02 12.02 1.3K
10:56 12.02 12.05 12.02 12.05 5.7K
10:57 12.05 12.05 12.04 12.04 0.7K
10:58 12.04 12.04 12.03 12.03 1.6K
10:59 12.03 12.04 12.03 12.03 0.9K
11:00 12.04 12.04 12.01 12.02 9.1K
11:01 12.02 12.03 12.02 12.03 3.8K
11:02 12.03 12.04 12.01 12.01 3.8K
11:03 12.02 12.02 12.02 12.02 0.8K
11:04 12.02 12.02 11.95 11.97 10.7K
11:05 11.97 11.99 11.97 11.99 15.9K
11:06 11.97 11.97 11.95 11.95 9.3K
11:07 11.95 11.95 11.92 11.92 20.5K
11:08 11.90 11.90 11.89 11.89 8.4K
11:09 11.88 11.92 11.88 11.91 5.8K
11:10 11.90 11.90 11.86 11.86 3.0K
11:11 11.86 11.86 11.84 11.84 4.1K
11:12 11.80 11.80 11.75 11.75 7.9K
11:13 11.69 11.69 11.60 11.63 25.8K
11:14 11.64 11.64 11.63 11.63 7.6K
11:15 11.65 11.65 11.60 11.62 11.5K
11:16 11.63 11.65 11.63 11.63 4.8K
11:17 11.61 11.62 11.61 11.62 2.3K
11:18 11.60 11.60 11.59 11.60 5.9K
11:19 11.61 11.61 11.59 11.59 8.4K
11:20 11.59 11.60 11.59 11.60 10.9K
11:21 11.60 11.63 11.60 11.63 10.1K
11:22 11.65 11.65 11.62 11.62 10.6K
11:23 11.61 11.63 11.61 11.62 5.6K
11:24 11.62 11.62 11.62 11.62 1.6K
11:25 11.61 11.61 11.58 11.59 15.7K
11:26 11.56 11.58 11.56 11.58 3.3K
11:27 11.57 11.59 11.57 11.59 7.6K
11:28 11.59 11.60 11.59 11.60 6.4K
11:29 11.61 11.64 11.61 11.63 11.0K
11:30 11.63 11.63 11.61 11.61 8.3K
11:31 11.63 11.63 11.62 11.62 7.2K
11:32 11.62 11.67 11.61 11.67 5.3K
11:33 11.69 11.72 11.69 11.72 10.9K
11:34 11.73 11.73 11.72 11.73 5.1K
11:35 11.72 11.75 11.72 11.75 7.2K
11:36 11.75 11.81 11.75 11.81 4.4K
11:37 11.80 11.82 11.80 11.82 4.7K
11:38 11.83 11.83 11.80 11.83 6.2K
11:39 11.83 11.85 11.82 11.85 10.4K
11:40 11.88 11.91 11.88 11.91 3.0K
11:41 11.90 11.90 11.90 11.90 1.9K
11:42 11.90 11.92 11.90 11.92 4.8K
11:43 11.92 11.93 11.92 11.93 2.2K
11:44 11.93 11.93 11.92 11.93 2.0K
11:45 11.91 11.93 11.91 11.93 7.6K
11:46 11.93 11.94 11.93 11.93 1.6K
11:47 11.91 11.93 11.90 11.93 6.7K
11:48 11.93 11.93 11.91 11.91 2.0K
11:49 11.91 11.92 11.91 11.92 3.3K
11:50 11.92 11.92 11.90 11.91 8.3K
11:51 11.91 11.92 11.91 11.92 3.4K
11:52 11.92 11.92 11.91 11.91 3.4K
11:53 11.92 11.93 11.92 11.93 3.4K
11:54 11.95 11.95 11.93 11.93 2.3K
11:55 11.93 11.93 11.93 11.93 1.0K
11:56 11.93 11.93 11.87 11.87 5.5K
11:57 11.87 11.87 11.87 11.87 2.0K
11:58 11.87 11.87 11.87 11.87 0.5K
11:59 11.87 11.91 11.87 11.90 20.2K
12:00 11.90 11.90 11.89 11.89 11.5K
12:01 11.88 11.88 11.88 11.88 4.4K
12:02 11.87 11.87 11.82 11.82 16.5K
12:03 11.81 11.83 11.81 11.82 7.9K
12:04 11.83 11.83 11.80 11.80 2.5K
12:05 11.81 11.84 11.81 11.83 5.2K
12:06 11.82 11.83 11.82 11.83 2.0K
12:07 11.83 11.84 11.83 11.83 6.5K
12:08 11.82 11.82 11.82 11.82 1.0K
12:09 11.82 11.82 11.81 11.81 2.0K
12:10 11.81 11.81 11.80 11.80 1.5K
12:11 11.81 11.81 11.81 11.81 0.6K
12:12 11.83 11.83 11.82 11.82 4.0K
12:13 11.82 11.82 11.81 11.82 1.5K
12:14 11.82 11.84 11.82 11.84 3.4K
12:15 11.84 11.84 11.82 11.82 2.2K
12:16 11.80 11.80 11.78 11.78 3.0K
12:17 11.78 11.78 11.78 11.78 0.2K
12:18 11.78 11.78 11.78 11.78 0.4K
12:19 11.78 11.79 11.78 11.79 2.7K
12:20 11.79 11.79 11.79 11.79 0.5K
12:21 11.79 11.80 11.79 11.80 2.3K
12:22 11.79 11.79 11.75 11.75 5.0K
12:23 11.76 11.76 11.76 11.76 2.7K
12:24 11.76 11.76 11.76 11.76 3.1K
12:25 11.77 11.77 11.76 11.76 3.8K
12:26 11.76 11.78 11.76 11.78 2.4K
12:27 11.78 11.78 11.77 11.77 1.7K
12:28 11.77 11.79 11.77 11.79 2.5K
12:29 11.79 11.80 11.79 11.80 2.7K
12:30 11.80 11.80 11.79 11.79 2.9K
12:31 11.79 11.80 11.79 11.80 3.6K
12:32 11.81 11.81 11.81 11.81 8.5K
12:33 11.81 11.81 11.81 11.81 2.0K
12:34 11.81 11.81 11.81 11.81 2.2K
12:35 11.81 11.81 11.81 11.81 4.9K
12:36 11.81 11.82 11.81 11.81 7.1K
12:37 11.81 11.81 11.78 11.78 7.5K
12:38 11.78 11.78 11.78 11.78 1.2K
12:39 11.78 11.78 11.76 11.77 19.9K
12:40 11.76 11.77 11.76 11.77 6.6K
12:41 11.77 11.78 11.77 11.78 8.6K
12:42 11.78 11.78 11.78 11.78 1.2K
12:43 11.78 11.78 11.78 11.78 5.3K
12:44 11.78 11.78 11.76 11.76 10.8K
12:45 11.77 11.77 11.77 11.77 3.3K
12:46 11.77 11.78 11.77 11.78 0.4K
12:47 11.78 11.80 11.77 11.79 15.7K
12:48 11.78 11.78 11.77 11.77 1.8K
12:49 11.77 11.79 11.77 11.79 2.5K
12:50 11.79 11.79 11.77 11.77 9.9K
12:51 11.76 11.76 11.75 11.75 4.1K
12:52 11.75 11.75 11.75 11.75 3.5K
12:53 11.76 11.76 11.75 11.75 2.9K
12:54 11.75 11.76 11.75 11.76 3.5K
12:55 11.76 11.77 11.76 11.77 0.9K
12:56 11.77 11.78 11.77 11.78 5.3K
12:57 11.78 11.78 11.76 11.76 4.0K
12:58 11.76 11.76 11.76 11.76 0.5K
12:59 11.76 11.76 11.74 11.74 3.7K
13:00 11.74 11.75 11.74 11.75 10.6K
13:01 11.76 11.77 11.74 11.77 6.3K
13:02 11.77 11.78 11.77 11.78 4.9K
13:03 11.78 11.78 11.78 11.78 6.1K
13:04 11.79 11.79 11.79 11.79 2.8K
13:05 11.79 11.81 11.79 11.81 11.1K
13:06 11.81 11.81 11.80 11.81 2.6K
13:07 11.81 11.82 11.81 11.82 3.2K
13:08 11.82 11.82 11.82 11.82 1.7K
13:09 11.82 11.83 11.81 11.81 6.7K
13:10 11.81 11.81 11.79 11.79 2.5K
13:11 11.79 11.79 11.78 11.78 0.6K
13:12 11.79 11.79 11.78 11.78 2.8K
13:13 11.78 11.79 11.78 11.79 8.9K
13:14 11.79 11.79 11.79 11.79 5.1K
13:15 11.79 11.79 11.76 11.76 6.2K
13:16 11.76 11.77 11.76 11.76 7.9K
13:17 11.77 11.77 11.77 11.77 2.5K
13:18 11.77 11.77 11.76 11.76 1.9K
13:19 11.76 11.77 11.76 11.77 18.8K
13:20 11.77 11.77 11.77 11.77 7.4K
13:21 11.77 11.78 11.77 11.77 5.5K
13:22 11.77 11.77 11.77 11.77 0.6K
13:23 11.76 11.76 11.76 11.76 7.4K
13:24 11.76 11.77 11.76 11.77 2.5K
13:25 11.77 11.78 11.77 11.78 10.0K
13:26 11.77 11.83 11.77 11.83 6.1K
13:27 11.83 11.84 11.83 11.84 2.7K
13:28 11.84 11.84 11.84 11.84 1.0K
13:29 11.84 11.84 11.83 11.83 3.0K
13:30 11.83 11.84 11.82 11.83 7.9K
13:31 11.84 11.84 11.84 11.84 0.9K
13:32 11.83 11.85 11.83 11.85 4.1K
13:33 11.85 11.86 11.85 11.86 2.8K
13:34 11.86 11.86 11.86 11.86 1.3K
13:35 11.85 11.87 11.85 11.87 1.3K
13:36 11.87 11.87 11.87 11.87 0.9K
13:37 11.87 11.89 11.87 11.87 4.4K
13:38 11.87 11.87 11.87 11.87 0.9K
13:39 11.87 11.87 11.87 11.87 1.2K
13:40 11.87 11.87 11.87 11.87 0.5K
13:41 11.87 11.87 11.87 11.87 1.6K
13:42 11.87 11.87 11.86 11.86 3.6K
13:43 11.85 11.85 11.85 11.85 2.5K
13:44 11.85 11.86 11.85 11.86 2.3K
13:45 11.86 11.86 11.84 11.84 1.7K
13:46 11.84 11.84 11.84 11.84 0.1K
13:47 11.84 11.84 11.84 11.84 0.8K
13:48 11.84 11.84 11.83 11.83 2.4K
13:49 11.83 11.83 11.82 11.82 1.3K
13:50 11.82 11.82 11.82 11.82 0.2K
13:51 11.82 11.82 11.82 11.82 1.2K
13:52 11.82 11.82 11.82 11.82 1.5K
13:53 11.82 11.82 11.82 11.82 1.9K
13:54 11.82 11.83 11.82 11.83 1.4K
13:55 11.83 11.83 11.83 11.83 0.1K
13:56 11.83 11.83 11.83 11.83 1.1K
13:57 11.83 11.83 11.83 11.83 5.2K
13:58 11.83 11.83 11.81 11.81 3.9K
13:59 11.82 11.82 11.82 11.82 0.5K
14:00 11.82 11.83 11.82 11.83 8.3K
14:01 11.83 11.83 11.81 11.82 5.2K
14:02 11.82 11.82 11.82 11.82 0.3K
14:03 11.82 11.83 11.82 11.83 3.7K
14:04 11.83 11.83 11.83 11.83 3.1K
14:05 11.83 11.83 11.83 11.83 0.5K
14:06 11.83 11.83 11.82 11.83 18.8K
14:07 11.83 11.83 11.83 11.83 2.1K
14:08 11.83 11.83 11.83 11.83 1.6K
14:09 11.82 11.82 11.82 11.82 0.4K
14:10 11.82 11.82 11.82 11.82 0.6K
14:11 11.82 11.86 11.82 11.85 9.3K
14:12 11.85 11.85 11.85 11.85 9.1K
14:13 11.85 11.85 11.85 11.85 0.3K
14:14 11.85 11.85 11.85 11.85 0.1K
14:15 11.85 11.85 11.84 11.84 6.8K
14:16 11.84 11.85 11.84 11.84 2.9K
14:17 11.85 11.85 11.85 11.85 0.5K
14:18 11.85 11.85 11.85 11.85 1.0K
14:19 11.84 11.84 11.83 11.83 7.7K
14:20 11.82 11.82 11.82 11.82 4.6K
14:21 11.82 11.82 11.82 11.82 0.4K
14:22 11.82 11.82 11.82 11.82 8.0K
14:23 11.83 11.83 11.81 11.81 13.1K
14:24 11.81 11.81 11.81 11.81 0.7K
14:25 11.81 11.81 11.81 11.81 0.2K
14:26 11.81 11.82 11.81 11.82 3.1K
14:27 11.82 11.82 11.82 11.82 5.4K
14:28 11.82 11.82 11.82 11.82 0.7K
14:29 11.82 11.83 11.82 11.83 2.2K
14:30 11.83 11.83 11.83 11.83 0.5K
14:31 11.83 11.83 11.83 11.83 0.7K
14:32 11.83 11.83 11.83 11.83 1.2K
14:33 11.83 11.83 11.83 11.83 1.5K
14:34 11.85 11.85 11.82 11.82 8.3K
14:35 11.83 11.83 11.80 11.80 9.1K
14:36 11.80 11.81 11.79 11.81 11.2K
14:37 11.81 11.81 11.81 11.81 0.5K
14:38 11.81 11.81 11.81 11.81 8.4K
14:39 11.81 11.81 11.78 11.79 7.8K
14:40 11.78 11.78 11.78 11.78 7.7K
14:41 11.78 11.79 11.78 11.79 5.7K
14:42 11.79 11.79 11.78 11.78 2.8K
14:43 11.78 11.78 11.78 11.78 3.2K
14:44 11.78 11.78 11.78 11.78 0.8K
14:45 11.78 11.78 11.77 11.77 1.1K
14:46 11.77 11.79 11.77 11.79 4.0K
14:47 11.79 11.79 11.79 11.79 0.9K
14:48 11.80 11.80 11.78 11.78 7.3K
14:49 11.78 11.78 11.78 11.78 2.0K
14:50 11.79 11.79 11.78 11.78 5.5K
14:51 11.78 11.78 11.78 11.78 1.9K
14:52 11.78 11.79 11.77 11.77 8.3K
14:53 11.77 11.77 11.77 11.77 1.7K
14:54 11.77 11.77 11.77 11.77 0.9K
14:55 11.76 11.77 11.76 11.77 2.6K
14:56 11.77 11.77 11.75 11.75 8.2K
14:57 11.75 11.75 11.75 11.75 6.5K
14:58 11.75 11.75 11.73 11.73 7.4K
14:59 11.73 11.73 11.73 11.73 0.7K
15:00 11.73 11.75 11.72 11.75 15.6K
15:01 11.75 11.77 11.72 11.77 30.9K
15:02 11.76 11.78 11.75 11.77 29.4K
15:03 11.77 11.80 11.77 11.80 21.0K
15:04 11.81 11.82 11.81 11.82 2.8K
15:05 11.82 11.82 11.81 11.81 3.4K
15:06 11.81 11.84 11.80 11.83 29.5K
15:07 11.81 11.81 11.81 11.81 8.2K
15:08 11.82 11.83 11.82 11.83 5.5K
15:09 11.83 11.83 11.82 11.82 3.5K
15:10 11.82 11.82 11.81 11.82 1.6K
15:11 11.82 11.83 11.82 11.83 3.3K
15:12 11.83 11.83 11.83 11.83 5.5K
15:13 11.82 11.82 11.82 11.82 4.0K
15:14 11.81 11.81 11.81 11.81 2.8K
15:15 11.81 11.81 11.81 11.81 1.4K
15:16 11.81 11.82 11.81 11.82 5.3K
15:17 11.82 11.82 11.82 11.82 3.8K
15:18 11.82 11.82 11.82 11.82 0.9K
15:19 11.81 11.81 11.78 11.78 7.2K
15:20 11.78 11.78 11.77 11.78 5.1K
15:21 11.78 11.78 11.77 11.77 3.6K
15:22 11.78 11.80 11.78 11.79 10.2K
15:23 11.79 11.80 11.78 11.80 7.7K
15:24 11.81 11.82 11.81 11.82 2.1K
15:25 11.82 11.83 11.82 11.83 4.3K
15:26 11.82 11.83 11.82 11.83 7.8K
15:27 11.83 11.86 11.83 11.85 9.2K
15:28 11.83 11.85 11.83 11.85 12.8K
15:29 11.86 11.86 11.84 11.84 6.4K
15:30 11.84 11.84 11.84 11.84 2.5K
15:31 11.84 11.86 11.83 11.86 16.2K
15:32 11.86 11.86 11.86 11.86 5.6K
15:33 11.86 11.87 11.86 11.87 5.1K
15:34 11.88 11.89 11.88 11.89 12.5K
15:35 11.89 11.89 11.88 11.88 12.3K
15:36 11.89 11.90 11.89 11.89 6.3K
15:37 11.91 11.92 11.91 11.91 6.4K
15:38 11.90 11.91 11.90 11.91 3.4K
15:39 11.91 11.91 11.91 11.91 5.4K
15:40 11.91 11.91 11.90 11.90 3.6K
15:41 11.90 11.90 11.90 11.90 4.6K
15:42 11.90 11.90 11.88 11.88 18.9K
15:43 11.87 11.88 11.87 11.88 9.5K
15:44 11.87 11.88 11.87 11.88 2.7K
15:45 11.88 11.90 11.87 11.90 10.0K
15:46 11.89 11.89 11.88 11.88 11.4K
15:47 11.87 11.88 11.87 11.88 7.8K
15:48 11.88 11.89 11.88 11.88 16.1K
15:49 11.88 11.89 11.87 11.87 15.7K
15:50 11.87 11.87 11.86 11.87 12.1K
15:51 11.87 11.87 11.84 11.84 13.8K
15:52 11.86 11.86 11.86 11.86 11.3K
15:53 11.86 11.88 11.86 11.88 18.9K
15:54 11.90 11.90 11.88 11.88 20.7K
15:55 11.89 11.91 11.89 11.90 23.0K
15:56 11.90 11.93 11.90 11.91 15.0K
15:57 11.90 11.93 11.90 11.92 23.3K
15:58 11.93 11.93 11.92 11.92 19.6K
15:59 11.92 11.92 11.92 11.92 46.3K
16:00 11.92 11.92 11.90 11.92 397.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし