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 12.25 12.27 11.96 12.22 38.3K
09:32 12.17 12.17 12.13 12.13 2.4K
09:33 12.13 12.13 12.10 12.12 1.7K
09:34 12.12 12.12 12.12 12.12 0.8K
09:35 12.12 12.19 12.12 12.19 1.1K
09:36 12.15 12.15 12.15 12.15 1.2K
09:37 12.15 12.15 12.15 12.15 0.1K
09:38 12.15 12.15 12.15 12.15 0.0K
09:39 12.15 12.15 12.15 12.15 0.1K
09:40 12.15 12.15 12.15 12.15 0.0K
09:41 12.17 12.17 12.17 12.17 2.1K
09:42 12.17 12.17 12.15 12.15 0.7K
09:43 12.15 12.15 12.15 12.15 0.0K
09:44 12.15 12.18 12.15 12.18 0.5K
09:45 12.13 12.13 12.13 12.13 0.9K
09:46 12.13 12.13 12.13 12.13 0.2K
09:47 12.12 12.12 12.09 12.09 3.4K
09:48 12.09 12.09 12.07 12.07 0.9K
09:49 12.08 12.08 12.07 12.08 1.7K
09:50 12.08 12.10 12.08 12.10 0.2K
09:51 12.10 12.12 12.10 12.12 0.8K
09:52 12.12 12.12 12.12 12.12 0.1K
09:53 12.09 12.10 12.09 12.10 2.8K
09:54 12.09 12.10 12.09 12.10 1.3K
09:55 12.10 12.12 12.10 12.11 1.2K
09:56 12.11 12.11 12.11 12.11 0.1K
09:57 12.11 12.11 12.11 12.11 0.2K
09:58 12.11 12.11 12.08 12.08 1.7K
09:59 12.07 12.08 12.07 12.08 1.4K
10:00 12.08 12.08 12.08 12.08 0.3K
10:01 12.08 12.09 12.08 12.09 1.3K
10:02 12.09 12.10 12.07 12.07 3.8K
10:03 12.07 12.07 12.07 12.07 0.9K
10:04 12.06 12.08 12.06 12.08 3.3K
10:05 12.08 12.08 12.06 12.06 2.4K
10:06 12.06 12.08 12.06 12.08 0.8K
10:07 12.10 12.10 12.10 12.10 0.9K
10:08 12.10 12.10 12.10 12.10 0.8K
10:09 12.10 12.10 12.10 12.10 0.3K
10:10 12.10 12.10 12.10 12.10 0.5K
10:11 12.10 12.10 12.10 12.10 0.4K
10:12 12.11 12.12 12.11 12.12 2.5K
10:13 12.12 12.12 12.10 12.10 1.3K
10:14 12.10 12.10 12.10 12.10 0.6K
10:15 12.10 12.10 12.10 12.10 0.5K
10:16 12.10 12.11 12.10 12.11 1.8K
10:17 12.11 12.12 12.11 12.12 0.8K
10:18 12.12 12.12 12.12 12.12 0.8K
10:19 12.12 12.12 12.12 12.12 0.9K
10:20 12.12 12.12 12.12 12.12 1.1K
10:21 12.12 12.14 12.12 12.13 4.2K
10:22 12.13 12.13 12.12 12.12 0.5K
10:23 12.13 12.13 12.12 12.12 1.0K
10:24 12.12 12.12 12.11 12.11 5.5K
10:25 12.12 12.12 12.12 12.12 2.7K
10:26 12.12 12.12 12.11 12.12 2.7K
10:27 12.12 12.12 12.12 12.12 0.8K
10:28 12.12 12.14 12.12 12.13 1.6K
10:29 12.13 12.14 12.13 12.14 1.7K
10:30 12.14 12.14 12.13 12.13 1.5K
10:31 12.13 12.14 12.13 12.14 0.7K
10:32 12.14 12.17 12.14 12.16 4.5K
10:33 12.16 12.16 12.16 12.16 1.2K
10:34 12.16 12.17 12.16 12.17 1.2K
10:35 12.17 12.18 12.17 12.18 0.2K
10:36 12.16 12.16 12.15 12.15 12.4K
10:37 12.14 12.16 12.14 12.15 2.1K
10:38 12.14 12.14 12.13 12.13 1.7K
10:39 12.13 12.14 12.13 12.14 1.0K
10:40 12.14 12.14 12.14 12.14 0.1K
10:41 12.14 12.14 12.13 12.13 0.7K
10:42 12.15 12.16 12.15 12.16 3.5K
10:43 12.15 12.15 12.12 12.12 2.8K
10:44 12.12 12.12 12.12 12.12 0.2K
10:45 12.12 12.13 12.12 12.13 2.5K
10:46 12.13 12.13 12.13 12.13 0.7K
10:47 12.13 12.14 12.13 12.14 1.6K
10:48 12.14 12.15 12.14 12.15 0.8K
10:49 12.15 12.15 12.15 12.15 0.3K
10:50 12.15 12.15 12.14 12.14 3.4K
10:51 12.13 12.15 12.13 12.15 1.9K
10:52 12.14 12.14 12.13 12.13 3.3K
10:53 12.13 12.14 12.13 12.14 1.7K
10:54 12.14 12.14 12.14 12.14 1.6K
10:55 12.13 12.13 12.13 12.13 1.0K
10:56 12.12 12.12 12.11 12.11 3.3K
10:57 12.11 12.12 12.11 12.12 1.6K
10:58 12.12 12.12 12.12 12.12 1.5K
10:59 12.12 12.12 12.11 12.11 1.3K
11:00 12.11 12.11 12.09 12.09 2.6K
11:01 12.09 12.10 12.09 12.10 2.7K
11:02 12.10 12.11 12.10 12.11 0.1K
11:03 12.11 12.11 12.10 12.11 1.8K
11:04 12.11 12.11 12.10 12.11 1.7K
11:05 12.11 12.11 12.11 12.11 1.1K
11:06 12.11 12.11 12.11 12.11 1.1K
11:07 12.11 12.11 12.11 12.11 1.2K
11:08 12.12 12.12 12.12 12.12 2.3K
11:09 12.12 12.12 12.11 12.11 2.7K
11:10 12.10 12.11 12.10 12.11 4.5K
11:11 12.10 12.10 12.10 12.10 2.9K
11:12 12.10 12.11 12.10 12.11 1.7K
11:13 12.11 12.13 12.10 12.13 1.2K
11:14 12.13 12.13 12.12 12.12 1.7K
11:15 12.12 12.14 12.12 12.14 2.6K
11:16 12.14 12.14 12.14 12.14 0.4K
11:17 12.14 12.14 12.14 12.14 0.5K
11:18 12.14 12.14 12.13 12.13 1.4K
11:19 12.13 12.13 12.13 12.13 3.2K
11:20 12.13 12.13 12.12 12.12 0.5K
11:21 12.12 12.12 12.12 12.12 1.5K
11:22 12.12 12.12 12.11 12.11 0.6K
11:23 12.11 12.12 12.10 12.12 7.5K
11:24 12.14 12.15 12.14 12.15 2.8K
11:25 12.15 12.15 12.12 12.12 2.3K
11:26 12.12 12.12 12.11 12.11 0.5K
11:27 12.11 12.11 12.09 12.09 0.1K
11:28 12.09 12.11 12.09 12.11 0.5K
11:29 12.11 12.11 12.11 12.11 0.6K
11:30 12.11 12.11 12.08 12.08 2.7K
11:31 12.08 12.08 12.05 12.05 2.3K
11:32 12.05 12.05 12.04 12.05 3.5K
11:33 12.05 12.05 12.05 12.05 1.7K
11:34 12.06 12.06 12.05 12.05 1.5K
11:35 12.05 12.06 12.05 12.06 0.5K
11:36 12.06 12.06 12.01 12.01 3.2K
11:37 12.00 12.00 11.99 11.99 0.6K
11:38 11.99 11.99 11.98 11.98 1.3K
11:39 11.99 11.99 11.98 11.99 3.3K
11:40 11.99 11.99 11.97 11.97 5.8K
11:41 11.97 12.00 11.97 12.00 4.9K
11:42 11.98 11.98 11.98 11.98 2.1K
11:43 12.00 12.00 11.98 11.98 3.2K
11:44 11.98 11.98 11.97 11.97 1.0K
11:45 11.97 11.98 11.96 11.98 3.8K
11:46 11.98 12.00 11.98 12.00 1.6K
11:47 12.01 12.02 12.01 12.02 2.9K
11:48 12.02 12.02 12.02 12.02 1.7K
11:49 12.02 12.09 12.02 12.08 5.6K
11:50 12.08 12.08 12.05 12.05 1.3K
11:51 12.06 12.06 12.06 12.06 0.4K
11:52 12.06 12.07 12.06 12.06 4.2K
11:53 12.06 12.06 12.05 12.05 0.9K
11:54 12.04 12.05 12.04 12.04 3.1K
11:55 12.05 12.05 12.05 12.05 1.9K
11:56 12.05 12.05 12.05 12.05 0.2K
11:57 12.03 12.03 12.03 12.03 3.2K
11:58 12.03 12.03 12.03 12.03 0.6K
11:59 12.03 12.03 12.03 12.03 1.9K
12:00 12.03 12.04 12.03 12.04 1.4K
12:01 12.05 12.05 12.05 12.05 1.2K
12:02 12.05 12.05 12.05 12.05 0.3K
12:03 12.04 12.04 12.03 12.03 1.9K
12:04 12.03 12.04 12.03 12.04 3.3K
12:05 12.04 12.04 12.03 12.03 1.0K
12:06 12.03 12.03 12.03 12.03 0.7K
12:07 12.03 12.03 12.02 12.02 0.5K
12:08 12.02 12.02 12.02 12.02 1.7K
12:09 12.02 12.03 12.02 12.03 1.8K
12:10 12.03 12.05 12.03 12.05 1.6K
12:11 12.05 12.05 12.04 12.04 1.6K
12:12 12.04 12.05 12.03 12.05 3.2K
12:13 12.05 12.05 12.05 12.05 0.3K
12:14 12.05 12.06 12.05 12.06 1.7K
12:15 12.06 12.06 12.06 12.06 0.6K
12:16 12.06 12.06 12.06 12.06 0.4K
12:17 12.06 12.07 12.06 12.07 0.4K
12:18 12.07 12.07 12.07 12.07 0.1K
12:19 12.05 12.05 12.05 12.05 1.4K
12:20 12.05 12.05 12.05 12.05 1.6K
12:21 12.05 12.05 12.04 12.04 3.0K
12:22 12.04 12.04 12.04 12.04 1.4K
12:23 12.04 12.04 12.04 12.04 0.9K
12:24 12.04 12.04 12.03 12.03 0.7K
12:25 12.04 12.04 12.04 12.04 0.6K
12:26 12.04 12.04 12.04 12.04 0.2K
12:27 12.03 12.04 12.03 12.04 1.3K
12:28 12.05 12.05 12.05 12.05 2.5K
12:29 12.05 12.05 12.05 12.05 1.2K
12:30 12.05 12.05 12.05 12.05 0.7K
12:31 12.05 12.06 12.05 12.05 2.3K
12:32 12.05 12.06 12.05 12.06 2.0K
12:33 12.06 12.06 12.06 12.06 0.8K
12:34 12.06 12.06 12.06 12.06 0.2K
12:35 12.06 12.06 12.06 12.06 1.5K
12:36 12.04 12.04 12.04 12.04 3.6K
12:37 12.03 12.03 12.03 12.03 1.9K
12:38 12.03 12.03 12.03 12.03 0.4K
12:39 12.04 12.04 12.03 12.03 1.5K
12:40 12.03 12.03 12.02 12.03 16.4K
12:41 12.03 12.03 12.03 12.03 1.2K
12:42 12.03 12.03 12.02 12.03 1.1K
12:43 12.03 12.04 12.03 12.04 0.5K
12:44 12.03 12.03 12.03 12.03 1.9K
12:45 12.04 12.05 12.04 12.05 0.4K
12:46 12.04 12.04 12.04 12.04 0.9K
12:47 12.04 12.04 12.04 12.04 0.8K
12:48 12.04 12.06 12.04 12.06 4.4K
12:49 12.06 12.07 12.06 12.06 4.1K
12:50 12.06 12.07 12.06 12.07 5.9K
12:51 12.07 12.07 12.07 12.07 1.6K
12:52 12.07 12.07 12.07 12.07 0.3K
12:53 12.07 12.09 12.07 12.09 0.2K
12:54 12.09 12.09 12.09 12.09 0.1K
12:55 12.09 12.09 12.08 12.08 2.2K
12:56 12.08 12.08 12.06 12.06 1.8K
12:57 12.07 12.07 12.07 12.07 1.3K
12:58 12.07 12.07 12.06 12.07 1.1K
12:59 12.07 12.07 12.06 12.06 0.7K
13:00 12.06 12.07 12.05 12.05 8.2K
13:01 12.05 12.11 12.05 12.11 4.5K
13:02 12.11 12.11 12.11 12.11 1.4K
13:03 12.11 12.11 12.11 12.11 0.3K
13:04 12.11 12.14 12.11 12.14 2.3K
13:05 12.14 12.15 12.14 12.15 0.6K
13:06 12.14 12.14 12.14 12.14 7.8K
13:07 12.14 12.14 12.14 12.14 2.1K
13:08 12.14 12.14 12.14 12.14 0.8K
13:09 12.14 12.14 12.14 12.14 1.4K
13:10 12.14 12.15 12.14 12.15 1.0K
13:11 12.14 12.14 12.13 12.13 1.3K
13:12 12.13 12.13 12.13 12.13 2.4K
13:13 12.13 12.13 12.13 12.13 0.5K
13:14 12.13 12.13 12.13 12.13 0.1K
13:15 12.13 12.13 12.13 12.13 0.6K
13:16 12.13 12.13 12.13 12.13 2.2K
13:17 12.13 12.13 12.13 12.13 0.4K
13:18 12.13 12.14 12.13 12.14 3.0K
13:19 12.13 12.13 12.13 12.13 0.4K
13:20 12.13 12.13 12.13 12.13 2.1K
13:21 12.13 12.13 12.13 12.13 1.1K
13:22 12.13 12.13 12.13 12.13 3.9K
13:23 12.13 12.13 12.13 12.13 1.4K
13:24 12.13 12.14 12.13 12.14 1.7K
13:25 12.14 12.14 12.13 12.13 2.0K
13:26 12.14 12.14 12.14 12.14 1.1K
13:27 12.14 12.14 12.14 12.14 3.3K
13:28 12.14 12.14 12.14 12.14 1.9K
13:29 12.14 12.14 12.14 12.14 0.0K
13:30 12.14 12.14 12.14 12.14 0.3K
13:31 12.14 12.14 12.14 12.14 0.5K
13:32 12.14 12.14 12.13 12.13 0.2K
13:33 12.13 12.13 12.13 12.13 1.0K
13:34 12.13 12.13 12.12 12.12 2.1K
13:35 12.12 12.12 12.11 12.11 3.2K
13:36 12.11 12.11 12.10 12.10 1.1K
13:37 12.10 12.11 12.10 12.11 1.0K
13:38 12.11 12.11 12.11 12.11 0.7K
13:39 12.11 12.11 12.11 12.11 0.4K
13:40 12.11 12.11 12.10 12.10 2.4K
13:41 12.10 12.11 12.10 12.11 1.5K
13:42 12.11 12.11 12.11 12.11 1.0K
13:43 12.11 12.11 12.11 12.11 0.7K
13:44 12.11 12.11 12.10 12.10 1.7K
13:45 12.10 12.10 12.09 12.09 0.8K
13:46 12.09 12.10 12.09 12.10 0.5K
13:47 12.10 12.10 12.10 12.10 0.2K
13:48 12.10 12.10 12.09 12.09 2.1K
13:49 12.09 12.09 12.08 12.08 0.9K
13:50 12.08 12.08 12.07 12.07 1.7K
13:51 12.07 12.07 12.05 12.05 0.8K
13:52 12.05 12.05 12.04 12.04 0.5K
13:53 12.04 12.05 12.04 12.04 0.6K
13:54 12.04 12.04 12.04 12.04 1.9K
13:55 12.05 12.05 12.05 12.05 1.4K
13:56 12.05 12.05 12.04 12.04 0.9K
13:57 12.04 12.05 12.04 12.05 3.2K
13:58 12.04 12.04 12.04 12.04 0.8K
13:59 12.04 12.04 12.03 12.03 2.2K
14:00 12.03 12.03 12.02 12.02 1.5K
14:01 12.02 12.04 12.02 12.04 3.6K
14:02 12.04 12.04 12.02 12.03 2.6K
14:03 12.03 12.03 12.01 12.01 2.8K
14:04 12.01 12.01 11.99 11.99 1.9K
14:05 11.98 11.98 11.97 11.97 2.4K
14:06 11.97 11.99 11.97 11.99 1.2K
14:07 11.99 11.99 11.99 11.99 1.0K
14:08 12.00 12.00 11.98 11.98 2.5K
14:09 11.98 11.99 11.98 11.99 3.2K
14:10 11.99 11.99 11.99 11.99 1.1K
14:11 11.99 11.99 11.99 11.99 1.9K
14:12 11.99 12.00 11.99 12.00 1.5K
14:13 12.00 12.00 11.98 11.98 4.3K
14:14 11.98 11.98 11.98 11.98 0.2K
14:15 11.98 11.98 11.97 11.97 1.0K
14:16 11.96 11.96 11.94 11.94 3.7K
14:17 11.94 11.94 11.94 11.94 0.3K
14:18 11.94 11.94 11.93 11.93 3.5K
14:19 11.93 11.93 11.93 11.93 2.9K
14:20 11.92 11.92 11.91 11.91 2.1K
14:21 11.91 11.91 11.91 11.91 1.9K
14:22 11.94 11.94 11.94 11.94 2.3K
14:23 11.92 11.92 11.92 11.92 0.1K
14:24 11.92 11.93 11.92 11.93 2.1K
14:25 11.93 11.93 11.93 11.93 0.8K
14:26 11.93 11.93 11.93 11.93 0.3K
14:27 11.93 11.93 11.93 11.93 4.9K
14:28 11.93 11.93 11.91 11.91 2.5K
14:29 11.91 11.91 11.91 11.91 0.2K
14:30 11.91 11.91 11.91 11.91 0.1K
14:31 11.91 11.91 11.90 11.91 3.2K
14:32 11.90 11.90 11.90 11.90 9.5K
14:33 11.90 11.92 11.90 11.92 2.7K
14:34 11.92 11.93 11.92 11.93 0.4K
14:35 11.93 11.93 11.92 11.92 1.0K
14:36 11.92 11.92 11.92 11.92 0.5K
14:37 11.92 11.92 11.92 11.92 0.5K
14:38 11.91 11.93 11.91 11.93 4.6K
14:39 11.93 11.93 11.93 11.93 0.7K
14:40 11.93 11.94 11.93 11.94 0.4K
14:41 11.93 11.93 11.93 11.93 2.1K
14:42 11.93 11.93 11.92 11.92 3.1K
14:43 11.92 11.92 11.92 11.92 2.1K
14:44 11.93 11.93 11.93 11.93 1.9K
14:45 11.93 11.94 11.93 11.94 0.5K
14:46 11.94 11.95 11.94 11.95 0.4K
14:47 11.95 11.95 11.91 11.91 4.9K
14:48 11.90 11.90 11.89 11.90 2.0K
14:49 11.89 11.89 11.89 11.89 7.1K
14:50 11.88 11.88 11.88 11.88 4.0K
14:51 11.87 11.87 11.86 11.86 3.1K
14:52 11.86 11.87 11.86 11.87 2.5K
14:53 11.87 11.87 11.87 11.87 0.5K
14:54 11.87 11.87 11.85 11.85 2.4K
14:55 11.85 11.87 11.85 11.87 10.7K
14:56 11.86 11.86 11.83 11.83 5.2K
14:57 11.83 11.83 11.81 11.81 3.4K
14:58 11.81 11.82 11.80 11.82 2.8K
14:59 11.82 11.82 11.81 11.81 1.6K
15:00 11.80 11.81 11.80 11.81 5.7K
15:01 11.81 11.81 11.80 11.80 1.9K
15:02 11.80 11.80 11.79 11.79 8.2K
15:03 11.79 11.79 11.77 11.78 5.3K
15:04 11.78 11.78 11.78 11.78 1.0K
15:05 11.79 11.81 11.79 11.81 4.5K
15:06 11.82 11.82 11.80 11.80 3.5K
15:07 11.79 11.79 11.78 11.79 2.6K
15:08 11.79 11.80 11.78 11.80 5.5K
15:09 11.80 11.80 11.80 11.80 2.9K
15:10 11.80 11.82 11.80 11.82 3.8K
15:11 11.82 11.82 11.82 11.82 1.2K
15:12 11.82 11.83 11.82 11.83 3.6K
15:13 11.83 11.84 11.83 11.84 16.2K
15:14 11.84 11.84 11.83 11.83 8.1K
15:15 11.82 11.82 11.82 11.82 1.4K
15:16 11.82 11.83 11.82 11.83 6.0K
15:17 11.83 11.83 11.81 11.81 6.5K
15:18 11.81 11.81 11.79 11.80 1.2K
15:19 11.79 11.80 11.79 11.80 2.1K
15:20 11.80 11.80 11.78 11.78 6.4K
15:21 11.78 11.78 11.78 11.78 3.9K
15:22 11.79 11.79 11.79 11.79 5.6K
15:23 11.79 11.79 11.79 11.79 5.5K
15:24 11.79 11.80 11.79 11.79 1.3K
15:25 11.79 11.80 11.79 11.80 6.2K
15:26 11.80 11.81 11.80 11.80 4.5K
15:27 11.80 11.80 11.77 11.77 4.8K
15:28 11.77 11.79 11.77 11.77 10.1K
15:29 11.77 11.78 11.76 11.78 4.5K
15:30 11.77 11.77 11.75 11.75 3.0K
15:31 11.75 11.76 11.75 11.76 6.8K
15:32 11.76 11.77 11.76 11.77 7.8K
15:33 11.76 11.76 11.75 11.75 5.1K
15:34 11.75 11.75 11.73 11.73 2.4K
15:35 11.73 11.73 11.73 11.73 1.4K
15:36 11.73 11.75 11.73 11.75 16.3K
15:37 11.75 11.76 11.75 11.76 5.3K
15:38 11.76 11.76 11.76 11.76 1.2K
15:39 11.76 11.76 11.75 11.76 4.7K
15:40 11.76 11.77 11.76 11.76 8.9K
15:41 11.76 11.77 11.76 11.76 9.9K
15:42 11.76 11.77 11.75 11.76 11.3K
15:43 11.76 11.76 11.76 11.76 5.8K
15:44 11.76 11.77 11.76 11.77 7.0K
15:45 11.77 11.77 11.75 11.76 9.9K
15:46 11.76 11.76 11.73 11.73 6.6K
15:47 11.73 11.73 11.72 11.72 7.1K
15:48 11.72 11.73 11.72 11.73 2.1K
15:49 11.73 11.73 11.71 11.71 8.0K
15:50 11.71 11.72 11.70 11.70 15.1K
15:51 11.69 11.72 11.69 11.72 17.0K
15:52 11.72 11.72 11.69 11.69 14.0K
15:53 11.69 11.74 11.69 11.74 113.9K
15:54 11.75 11.75 11.75 11.75 14.3K
15:55 11.75 11.75 11.74 11.74 18.3K
15:56 11.73 11.74 11.72 11.72 25.1K
15:57 11.71 11.71 11.70 11.70 31.2K
15:58 11.71 11.73 11.71 11.72 38.1K
15:59 11.73 11.74 11.72 11.74 38.3K
16:00 11.74 11.74 11.73 11.73 734.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし