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 11.92 11.99 11.90 11.98 14.8K
09:32 11.98 11.98 11.98 11.98 0.7K
09:33 11.98 11.98 11.97 11.97 2.0K
09:34 11.97 12.01 11.97 12.01 0.9K
09:35 12.01 12.01 12.00 12.00 2.1K
09:36 12.00 12.00 11.98 11.98 2.2K
09:37 11.98 11.99 11.98 11.99 0.8K
09:38 11.99 11.99 11.97 11.97 6.3K
09:39 11.97 11.97 11.97 11.97 1.0K
09:40 11.97 12.03 11.97 12.03 1.2K
09:41 12.01 12.01 12.01 12.01 0.4K
09:42 12.01 12.01 11.99 11.99 69.7K
09:43 11.99 12.00 11.99 12.00 1.0K
09:44 11.99 11.99 11.96 11.96 8.5K
09:45 11.97 11.97 11.96 11.96 2.7K
09:46 11.98 11.98 11.98 11.98 1.7K
09:47 11.98 11.98 11.98 11.98 0.2K
09:48 11.98 11.98 11.96 11.96 0.3K
09:49 11.96 11.98 11.96 11.98 0.8K
09:50 11.98 11.98 11.98 11.98 0.7K
09:51 11.98 11.98 11.97 11.97 1.6K
09:52 11.97 11.99 11.97 11.99 1.0K
09:53 11.97 11.97 11.96 11.96 2.6K
09:54 11.96 11.96 11.94 11.95 1.2K
09:55 11.94 11.94 11.93 11.93 1.9K
09:56 11.93 11.94 11.92 11.92 3.6K
09:57 11.92 11.92 11.92 11.92 0.0K
09:58 11.89 11.90 11.89 11.89 15.5K
09:59 11.90 11.90 11.89 11.89 6.2K
10:00 11.89 11.90 11.89 11.90 1.5K
10:01 11.90 11.96 11.90 11.96 3.1K
10:02 11.96 11.97 11.96 11.97 0.9K
10:03 11.94 11.97 11.94 11.95 6.9K
10:04 11.96 11.96 11.94 11.94 2.8K
10:05 11.96 11.96 11.96 11.96 1.8K
10:06 11.99 12.01 11.99 12.01 4.0K
10:07 12.03 12.03 12.02 12.02 2.6K
10:08 12.02 12.04 12.01 12.04 2.8K
10:09 12.04 12.05 12.03 12.05 1.7K
10:10 12.05 12.05 12.05 12.05 0.4K
10:11 12.04 12.08 12.04 12.08 3.1K
10:12 12.10 12.12 12.10 12.10 5.1K
10:13 12.11 12.11 12.10 12.11 5.2K
10:14 12.11 12.11 12.10 12.11 5.8K
10:15 12.10 12.10 12.08 12.08 4.1K
10:16 12.12 12.12 12.11 12.11 3.3K
10:17 12.12 12.16 12.12 12.16 3.5K
10:18 12.16 12.18 12.16 12.17 3.5K
10:19 12.17 12.17 12.16 12.17 2.7K
10:20 12.17 12.17 12.14 12.14 3.5K
10:21 12.16 12.16 12.15 12.15 3.1K
10:22 12.16 12.16 12.16 12.16 3.5K
10:23 12.16 12.16 12.14 12.16 1.2K
10:24 12.16 12.16 12.16 12.16 0.2K
10:25 12.16 12.17 12.16 12.17 1.1K
10:26 12.17 12.17 12.16 12.16 1.2K
10:27 12.16 12.16 12.15 12.15 2.1K
10:28 12.14 12.14 12.13 12.13 4.9K
10:29 12.13 12.14 12.13 12.14 0.7K
10:30 12.15 12.17 12.15 12.17 3.3K
10:31 12.17 12.17 12.17 12.17 3.7K
10:32 12.17 12.17 12.17 12.17 1.3K
10:33 12.17 12.17 12.13 12.13 5.0K
10:34 12.13 12.13 12.12 12.12 2.3K
10:35 12.12 12.13 12.12 12.13 0.7K
10:36 12.11 12.13 12.11 12.13 7.6K
10:37 12.11 12.11 12.10 12.10 2.0K
10:38 12.10 12.10 12.09 12.09 2.0K
10:39 12.09 12.11 12.08 12.11 6.0K
10:40 12.11 12.11 12.11 12.11 1.0K
10:41 12.10 12.12 12.10 12.12 2.5K
10:42 12.13 12.15 12.13 12.13 6.8K
10:43 12.13 12.13 12.11 12.12 2.8K
10:44 12.11 12.11 12.10 12.10 1.2K
10:45 12.10 12.11 12.10 12.11 0.6K
10:46 12.11 12.12 12.11 12.12 1.6K
10:47 12.12 12.12 12.12 12.12 1.2K
10:48 12.12 12.13 12.11 12.13 0.9K
10:49 12.13 12.13 12.10 12.11 2.6K
10:50 12.11 12.11 12.08 12.08 3.6K
10:51 12.08 12.08 12.07 12.08 1.7K
10:52 12.09 12.09 12.09 12.09 1.5K
10:53 12.09 12.09 12.09 12.09 0.7K
10:54 12.09 12.09 12.09 12.09 1.8K
10:55 12.10 12.11 12.09 12.09 7.2K
10:56 12.09 12.09 12.07 12.07 4.2K
10:57 12.07 12.07 12.07 12.07 1.7K
10:58 12.07 12.08 12.07 12.08 2.7K
10:59 12.08 12.09 12.08 12.09 0.6K
11:00 12.09 12.09 12.09 12.09 2.0K
11:01 12.09 12.09 12.08 12.08 3.4K
11:02 12.08 12.09 12.08 12.09 2.6K
11:03 12.10 12.10 12.05 12.05 13.3K
11:04 12.03 12.03 12.01 12.01 4.2K
11:05 12.01 12.01 12.01 12.01 1.7K
11:06 12.01 12.02 12.01 12.02 1.2K
11:07 12.02 12.02 12.02 12.02 2.0K
11:08 12.02 12.02 11.99 11.99 3.8K
11:09 11.99 11.99 11.97 11.97 2.2K
11:10 11.97 11.97 11.96 11.97 0.8K
11:11 11.97 11.97 11.97 11.97 1.3K
11:12 11.98 11.98 11.98 11.98 1.3K
11:13 11.98 11.99 11.98 11.99 1.6K
11:14 11.99 12.00 11.99 12.00 1.3K
11:15 12.00 12.00 12.00 12.00 1.2K
11:16 12.00 12.01 11.99 11.99 3.3K
11:17 11.99 11.99 11.99 11.99 1.6K
11:18 11.99 11.99 11.99 11.99 0.6K
11:19 11.99 11.99 11.99 11.99 3.1K
11:20 12.00 12.00 12.00 12.00 1.5K
11:21 11.99 11.99 11.99 11.99 1.2K
11:22 12.01 12.01 12.01 12.01 2.1K
11:23 12.01 12.01 12.01 12.01 0.6K
11:24 12.01 12.02 12.01 12.02 1.2K
11:25 12.02 12.03 12.01 12.01 0.8K
11:26 12.01 12.04 12.01 12.04 1.9K
11:27 12.04 12.04 12.03 12.03 2.3K
11:28 12.04 12.04 12.04 12.04 2.8K
11:29 12.04 12.04 12.04 12.04 0.6K
11:30 12.04 12.07 12.04 12.07 4.0K
11:31 12.06 12.06 12.06 12.06 2.9K
11:32 12.06 12.06 12.05 12.05 1.0K
11:33 12.05 12.05 12.04 12.04 4.1K
11:34 12.03 12.03 12.02 12.03 3.0K
11:35 12.04 12.04 12.03 12.03 0.7K
11:36 12.03 12.03 12.03 12.03 0.7K
11:37 12.03 12.03 12.03 12.03 1.5K
11:38 12.03 12.05 12.03 12.05 0.8K
11:39 12.05 12.05 12.05 12.05 7.0K
11:40 12.05 12.06 12.05 12.06 1.3K
11:41 12.06 12.06 12.05 12.05 8.1K
11:42 12.05 12.05 12.05 12.05 0.8K
11:43 12.05 12.05 12.04 12.04 1.4K
11:44 12.05 12.06 12.05 12.06 1.3K
11:45 12.06 12.08 12.06 12.08 2.8K
11:46 12.08 12.08 12.08 12.08 1.3K
11:47 12.08 12.08 12.08 12.08 2.8K
11:48 12.08 12.09 12.08 12.09 0.7K
11:49 12.09 12.09 12.09 12.09 0.4K
11:50 12.09 12.09 12.09 12.09 0.6K
11:51 12.10 12.11 12.10 12.11 3.9K
11:52 12.10 12.10 12.10 12.10 1.4K
11:53 12.10 12.10 12.10 12.10 0.5K
11:54 12.10 12.10 12.10 12.10 1.6K
11:55 12.10 12.10 12.10 12.10 0.5K
11:56 12.10 12.10 12.10 12.10 1.8K
11:57 12.10 12.10 12.10 12.10 0.9K
11:58 12.10 12.10 12.08 12.08 3.1K
11:59 12.08 12.08 12.08 12.08 1.2K
12:00 12.08 12.08 12.08 12.08 1.6K
12:01 12.08 12.08 12.08 12.08 0.8K
12:02 12.09 12.09 12.09 12.09 5.1K
12:03 12.09 12.09 12.08 12.08 1.9K
12:04 12.08 12.10 12.08 12.10 0.8K
12:05 12.10 12.10 12.09 12.09 0.8K
12:06 12.10 12.10 12.10 12.10 0.4K
12:07 12.10 12.10 12.10 12.10 0.8K
12:08 12.10 12.10 12.10 12.10 0.6K
12:09 12.10 12.11 12.10 12.11 1.7K
12:10 12.11 12.11 12.11 12.11 1.6K
12:11 12.11 12.11 12.11 12.11 0.2K
12:12 12.11 12.11 12.10 12.10 4.4K
12:13 12.09 12.10 12.09 12.09 1.7K
12:14 12.09 12.09 12.09 12.09 1.2K
12:15 12.09 12.09 12.09 12.09 0.9K
12:16 12.09 12.09 12.09 12.09 0.5K
12:17 12.09 12.09 12.09 12.09 0.1K
12:18 12.09 12.10 12.09 12.10 2.5K
12:19 12.10 12.10 12.05 12.05 9.5K
12:20 12.05 12.06 12.05 12.06 4.4K
12:21 12.05 12.05 12.05 12.05 4.2K
12:22 12.06 12.07 12.06 12.07 2.0K
12:23 12.08 12.08 12.08 12.08 1.2K
12:24 12.08 12.08 12.08 12.08 0.4K
12:25 12.10 12.10 12.10 12.10 0.5K
12:26 12.10 12.11 12.10 12.11 0.7K
12:27 12.10 12.10 12.10 12.10 2.3K
12:28 12.10 12.10 12.10 12.10 0.4K
12:29 12.10 12.10 12.10 12.10 0.7K
12:30 12.10 12.10 12.10 12.10 0.2K
12:31 12.10 12.10 12.10 12.10 3.0K
12:32 12.11 12.11 12.11 12.11 1.5K
12:33 12.11 12.11 12.11 12.11 0.7K
12:34 12.11 12.11 12.11 12.11 0.6K
12:35 12.11 12.11 12.11 12.11 0.3K
12:36 12.11 12.11 12.10 12.10 0.7K
12:37 12.10 12.11 12.10 12.10 1.4K
12:38 12.10 12.10 12.10 12.10 1.4K
12:39 12.10 12.10 12.10 12.10 0.1K
12:40 12.10 12.11 12.10 12.11 0.2K
12:41 12.11 12.11 12.10 12.10 1.5K
12:42 12.10 12.10 12.10 12.10 0.5K
12:43 12.10 12.10 12.10 12.10 0.2K
12:44 12.10 12.11 12.10 12.11 0.6K
12:45 12.11 12.11 12.11 12.11 0.5K
12:46 12.11 12.11 12.11 12.11 0.6K
12:47 12.11 12.12 12.11 12.12 6.2K
12:48 12.12 12.14 12.12 12.14 8.9K
12:49 12.15 12.15 12.15 12.15 3.3K
12:50 12.15 12.15 12.15 12.15 0.1K
12:51 12.15 12.15 12.15 12.15 0.4K
12:52 12.15 12.15 12.14 12.14 1.5K
12:53 12.14 12.14 12.14 12.14 1.2K
12:54 12.14 12.16 12.14 12.16 1.0K
12:55 12.16 12.16 12.16 12.16 0.3K
12:56 12.16 12.16 12.16 12.16 0.6K
12:57 12.14 12.14 12.14 12.14 5.7K
12:58 12.14 12.14 12.12 12.14 10.1K
12:59 12.14 12.14 12.14 12.14 0.4K
13:00 12.13 12.16 12.13 12.16 5.1K
13:01 12.16 12.16 12.14 12.14 3.2K
13:02 12.11 12.11 12.11 12.11 5.5K
13:03 12.11 12.11 12.11 12.11 1.5K
13:04 12.11 12.12 12.10 12.12 0.8K
13:05 12.12 12.12 12.11 12.11 0.9K
13:06 12.11 12.12 12.11 12.12 0.7K
13:07 12.12 12.12 12.11 12.11 1.2K
13:08 12.11 12.11 12.11 12.11 0.3K
13:09 12.10 12.10 12.10 12.10 0.3K
13:10 12.10 12.10 12.10 12.10 0.3K
13:11 12.10 12.12 12.10 12.12 1.2K
13:12 12.12 12.13 12.12 12.13 0.7K
13:13 12.13 12.13 12.13 12.13 0.5K
13:14 12.13 12.13 12.12 12.12 2.9K
13:15 12.12 12.13 12.12 12.13 1.1K
13:16 12.13 12.13 12.13 12.13 0.6K
13:17 12.13 12.13 12.13 12.13 0.2K
13:18 12.14 12.14 12.14 12.14 0.4K
13:19 12.14 12.14 12.14 12.14 0.3K
13:20 12.14 12.14 12.14 12.14 0.2K
13:21 12.14 12.14 12.13 12.13 3.9K
13:22 12.13 12.13 12.13 12.13 2.2K
13:23 12.13 12.13 12.13 12.13 1.3K
13:24 12.13 12.13 12.13 12.13 0.9K
13:25 12.13 12.13 12.13 12.13 0.9K
13:26 12.14 12.14 12.13 12.13 1.6K
13:27 12.13 12.13 12.13 12.13 0.4K
13:28 12.13 12.13 12.13 12.13 2.0K
13:29 12.13 12.13 12.12 12.13 4.2K
13:30 12.13 12.13 12.12 12.12 0.8K
13:31 12.12 12.12 12.12 12.12 0.4K
13:32 12.13 12.13 12.13 12.13 0.7K
13:33 12.13 12.13 12.13 12.13 1.3K
13:34 12.13 12.13 12.13 12.13 0.9K
13:35 12.13 12.14 12.13 12.14 2.4K
13:36 12.14 12.14 12.12 12.12 5.3K
13:37 12.12 12.12 12.10 12.10 4.3K
13:38 12.12 12.12 12.12 12.12 0.9K
13:39 12.12 12.12 12.12 12.12 1.0K
13:40 12.13 12.13 12.13 12.13 0.6K
13:41 12.13 12.13 12.12 12.12 2.4K
13:42 12.12 12.12 12.12 12.12 2.3K
13:43 12.12 12.12 12.12 12.12 1.1K
13:44 12.12 12.13 12.12 12.13 0.2K
13:45 12.14 12.14 12.14 12.14 1.6K
13:46 12.14 12.14 12.13 12.13 2.0K
13:47 12.13 12.14 12.13 12.14 0.4K
13:48 12.14 12.14 12.14 12.14 0.3K
13:49 12.14 12.15 12.14 12.15 1.1K
13:50 12.15 12.15 12.15 12.15 0.2K
13:51 12.15 12.15 12.15 12.15 0.9K
13:52 12.15 12.15 12.15 12.15 0.6K
13:53 12.15 12.15 12.14 12.14 6.9K
13:54 12.14 12.15 12.14 12.15 1.4K
13:55 12.15 12.15 12.14 12.14 1.4K
13:56 12.14 12.14 12.14 12.14 0.8K
13:57 12.14 12.14 12.14 12.14 0.5K
13:58 12.14 12.14 12.14 12.14 1.4K
13:59 12.14 12.14 12.14 12.14 0.7K
14:00 12.14 12.15 12.14 12.15 0.4K
14:01 12.14 12.14 12.14 12.14 9.9K
14:02 12.14 12.14 12.13 12.13 7.8K
14:03 12.12 12.14 12.12 12.14 8.7K
14:04 12.14 12.15 12.14 12.15 0.9K
14:05 12.15 12.15 12.15 12.15 1.8K
14:06 12.15 12.15 12.13 12.13 1.3K
14:07 12.13 12.14 12.13 12.14 3.3K
14:08 12.14 12.16 12.14 12.16 0.8K
14:09 12.16 12.16 12.15 12.15 2.5K
14:10 12.15 12.16 12.15 12.16 0.6K
14:11 12.16 12.16 12.16 12.16 1.0K
14:12 12.16 12.16 12.15 12.15 1.2K
14:13 12.16 12.16 12.16 12.16 0.8K
14:14 12.16 12.18 12.16 12.18 3.3K
14:15 12.18 12.18 12.18 12.18 2.4K
14:16 12.18 12.18 12.18 12.18 7.3K
14:17 12.18 12.19 12.18 12.19 4.3K
14:18 12.19 12.19 12.19 12.19 0.5K
14:19 12.19 12.20 12.19 12.20 1.6K
14:20 12.20 12.21 12.18 12.18 13.5K
14:21 12.18 12.18 12.17 12.17 0.9K
14:22 12.17 12.18 12.17 12.18 4.1K
14:23 12.18 12.18 12.18 12.18 0.9K
14:24 12.18 12.19 12.18 12.19 1.1K
14:25 12.19 12.19 12.19 12.19 0.7K
14:26 12.19 12.19 12.19 12.19 0.5K
14:27 12.18 12.18 12.18 12.18 3.0K
14:28 12.18 12.19 12.18 12.19 1.9K
14:29 12.19 12.19 12.19 12.19 1.3K
14:30 12.20 12.20 12.20 12.20 1.1K
14:31 12.20 12.20 12.19 12.19 1.9K
14:32 12.19 12.20 12.19 12.20 8.6K
14:33 12.20 12.20 12.19 12.19 1.9K
14:34 12.20 12.20 12.20 12.20 2.9K
14:35 12.21 12.22 12.21 12.22 8.5K
14:36 12.22 12.22 12.21 12.21 1.2K
14:37 12.21 12.21 12.21 12.21 1.4K
14:38 12.22 12.23 12.22 12.23 2.0K
14:39 12.23 12.24 12.23 12.24 1.1K
14:40 12.24 12.24 12.24 12.24 0.4K
14:41 12.24 12.24 12.23 12.23 5.7K
14:42 12.22 12.23 12.22 12.23 2.3K
14:43 12.23 12.23 12.23 12.23 1.2K
14:44 12.23 12.24 12.23 12.24 1.1K
14:45 12.24 12.24 12.24 12.24 0.4K
14:46 12.24 12.24 12.23 12.23 3.6K
14:47 12.23 12.23 12.23 12.23 9.3K
14:48 12.23 12.23 12.23 12.23 2.3K
14:49 12.23 12.23 12.23 12.23 1.4K
14:50 12.23 12.23 12.23 12.23 0.7K
14:51 12.23 12.23 12.23 12.23 3.0K
14:52 12.23 12.23 12.23 12.23 1.1K
14:53 12.22 12.23 12.22 12.22 5.8K
14:54 12.22 12.23 12.22 12.23 2.0K
14:55 12.23 12.23 12.22 12.22 3.0K
14:56 12.22 12.23 12.22 12.23 1.1K
14:57 12.23 12.23 12.22 12.23 5.0K
14:58 12.23 12.24 12.23 12.24 1.0K
14:59 12.24 12.24 12.24 12.24 0.2K
15:00 12.24 12.25 12.23 12.23 13.7K
15:01 12.23 12.23 12.23 12.23 1.1K
15:02 12.22 12.22 12.21 12.21 10.8K
15:03 12.21 12.21 12.21 12.21 2.0K
15:04 12.21 12.21 12.21 12.21 0.1K
15:05 12.22 12.23 12.22 12.23 2.8K
15:06 12.23 12.23 12.23 12.23 1.6K
15:07 12.23 12.23 12.23 12.23 3.1K
15:08 12.23 12.23 12.23 12.23 0.6K
15:09 12.22 12.22 12.22 12.22 4.8K
15:10 12.22 12.22 12.22 12.22 0.9K
15:11 12.23 12.23 12.22 12.22 2.0K
15:12 12.23 12.23 12.22 12.22 2.6K
15:13 12.22 12.22 12.22 12.22 0.5K
15:14 12.22 12.22 12.22 12.22 0.4K
15:15 12.22 12.22 12.22 12.22 1.9K
15:16 12.21 12.21 12.18 12.18 10.4K
15:17 12.18 12.18 12.17 12.17 5.4K
15:18 12.17 12.17 12.17 12.17 0.8K
15:19 12.17 12.17 12.17 12.17 8.2K
15:20 12.17 12.18 12.17 12.18 2.8K
15:21 12.18 12.18 12.17 12.17 1.4K
15:22 12.17 12.18 12.17 12.18 1.4K
15:23 12.19 12.19 12.18 12.18 2.4K
15:24 12.18 12.19 12.18 12.19 5.0K
15:25 12.19 12.19 12.19 12.19 0.9K
15:26 12.19 12.19 12.19 12.19 0.6K
15:27 12.21 12.21 12.21 12.21 3.8K
15:28 12.20 12.20 12.20 12.20 7.0K
15:29 12.20 12.20 12.20 12.20 1.4K
15:30 12.20 12.22 12.20 12.22 4.7K
15:31 12.22 12.22 12.21 12.21 7.7K
15:32 12.20 12.21 12.20 12.21 9.0K
15:33 12.21 12.21 12.21 12.21 1.2K
15:34 12.21 12.21 12.21 12.21 2.6K
15:35 12.20 12.21 12.20 12.21 1.8K
15:36 12.20 12.21 12.20 12.21 9.7K
15:37 12.21 12.21 12.21 12.21 1.2K
15:38 12.21 12.21 12.20 12.21 7.1K
15:39 12.20 12.20 12.19 12.19 8.6K
15:40 12.19 12.19 12.19 12.19 2.2K
15:41 12.19 12.19 12.19 12.19 1.6K
15:42 12.19 12.19 12.18 12.18 8.4K
15:43 12.18 12.18 12.16 12.16 6.5K
15:44 12.16 12.17 12.16 12.17 6.8K
15:45 12.17 12.19 12.17 12.19 5.6K
15:46 12.19 12.19 12.18 12.19 3.9K
15:47 12.20 12.20 12.18 12.18 10.9K
15:48 12.18 12.19 12.18 12.19 4.4K
15:49 12.19 12.19 12.19 12.19 1.9K
15:50 12.19 12.20 12.19 12.20 5.3K
15:51 12.22 12.22 12.20 12.21 21.2K
15:52 12.23 12.23 12.22 12.23 12.3K
15:53 12.23 12.23 12.22 12.22 6.6K
15:54 12.23 12.23 12.23 12.23 10.3K
15:55 12.22 12.23 12.22 12.23 13.6K
15:56 12.21 12.21 12.20 12.20 27.7K
15:57 12.19 12.20 12.19 12.20 21.0K
15:58 12.21 12.21 12.21 12.21 7.5K
15:59 12.21 12.23 12.21 12.23 23.0K
16:00 12.23 12.23 12.20 12.21 332.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし