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
09:30 11.32 11.32 11.27 11.28 36.5K
09:31 11.26 11.26 11.26 11.26 1.3K
09:32 11.29 11.29 11.29 11.29 0.5K
09:33 11.30 11.30 11.30 11.30 6.7K
09:34 11.22 11.24 11.20 11.24 3.9K
09:37 11.26 11.26 11.26 11.26 0.7K
09:39 11.27 11.27 11.27 11.27 0.9K
09:40 11.26 11.28 11.26 11.26 2.5K
09:42 11.25 11.25 11.25 11.25 1.5K
09:46 11.23 11.24 11.23 11.24 1.5K
09:47 11.26 11.26 11.26 11.26 2.2K
09:48 11.26 11.26 11.26 11.26 0.1K
09:49 11.24 11.24 11.23 11.23 2.6K
09:50 11.23 11.23 11.17 11.17 1.4K
09:51 11.17 11.17 11.16 11.16 1.1K
09:52 11.15 11.15 11.15 11.15 1.5K
09:53 11.15 11.15 11.15 11.15 0.4K
09:54 11.15 11.16 11.15 11.16 4.3K
09:56 11.17 11.17 11.17 11.17 0.7K
09:57 11.17 11.18 11.17 11.18 3.6K
10:00 11.17 11.17 11.17 11.17 0.6K
10:01 11.16 11.16 11.12 11.12 1.3K
10:02 11.12 11.12 11.12 11.12 4.4K
10:03 11.12 11.12 11.12 11.12 0.4K
10:04 11.11 11.11 11.09 11.09 1.7K
10:05 11.11 11.13 11.11 11.13 5.8K
10:07 11.10 11.10 11.10 11.10 0.7K
10:08 11.13 11.13 11.13 11.13 3.2K
10:09 11.17 11.18 11.17 11.18 14.3K
10:11 11.18 11.18 11.16 11.16 2.1K
10:12 11.16 11.17 11.16 11.16 1.5K
10:13 11.16 11.16 11.16 11.16 0.9K
10:14 11.17 11.18 11.17 11.18 1.3K
10:15 11.18 11.18 11.18 11.18 0.7K
10:19 11.16 11.16 11.16 11.16 2.1K
10:20 11.18 11.18 11.18 11.18 1.3K
10:21 11.20 11.20 11.20 11.20 2.5K
10:22 11.21 11.25 11.21 11.25 1.0K
10:23 11.22 11.22 11.22 11.22 0.1K
10:24 11.23 11.23 11.23 11.23 1.1K
10:26 11.24 11.24 11.24 11.24 1.0K
10:27 11.23 11.23 11.22 11.22 1.2K
10:28 11.22 11.22 11.21 11.22 4.7K
10:29 11.21 11.22 11.21 11.22 1.9K
10:30 11.21 11.21 11.21 11.21 1.6K
10:31 11.22 11.22 11.22 11.22 0.9K
10:32 11.22 11.22 11.22 11.22 0.4K
10:34 11.22 11.22 11.22 11.22 0.4K
10:35 11.22 11.22 11.22 11.22 0.7K
10:36 11.22 11.22 11.22 11.22 0.9K
10:38 11.22 11.25 11.22 11.24 4.5K
10:39 11.24 11.24 11.24 11.24 0.5K
10:41 11.24 11.24 11.23 11.23 2.4K
10:42 11.22 11.22 11.22 11.22 0.5K
10:43 11.22 11.22 11.22 11.22 1.7K
10:44 11.21 11.22 11.21 11.22 1.6K
10:45 11.23 11.23 11.23 11.23 0.9K
10:46 11.24 11.24 11.24 11.24 0.6K
10:47 11.23 11.24 11.23 11.24 1.7K
10:48 11.22 11.24 11.22 11.24 2.9K
10:49 11.24 11.24 11.22 11.22 1.3K
10:50 11.21 11.23 11.21 11.23 1.3K
10:51 11.21 11.21 11.21 11.21 2.3K
10:52 11.21 11.21 11.21 11.21 1.1K
10:53 11.22 11.22 11.22 11.22 0.6K
10:54 11.22 11.23 11.22 11.23 0.9K
10:57 11.23 11.23 11.23 11.23 1.2K
10:58 11.23 11.23 11.23 11.23 0.3K
10:59 11.23 11.23 11.23 11.23 2.0K
11:00 11.25 11.25 11.25 11.25 0.5K
11:01 11.25 11.25 11.24 11.25 3.3K
11:02 11.25 11.25 11.25 11.25 18.3K
11:03 11.25 11.27 11.25 11.27 5.9K
11:04 11.26 11.27 11.26 11.27 0.8K
11:05 11.27 11.27 11.26 11.26 6.5K
11:06 11.26 11.27 11.26 11.27 3.2K
11:07 11.26 11.27 11.26 11.26 2.5K
11:08 11.26 11.26 11.26 11.26 1.3K
11:09 11.27 11.29 11.27 11.28 3.4K
11:10 11.27 11.27 11.27 11.27 12.3K
11:11 11.27 11.27 11.26 11.26 1.6K
11:12 11.26 11.26 11.26 11.25 1.6K
11:13 11.27 11.27 11.26 11.26 0.6K
11:14 11.26 11.26 11.26 11.26 0.4K
11:15 11.27 11.27 11.26 11.26 0.6K
11:16 11.28 11.28 11.28 11.28 1.3K
11:17 11.29 11.29 11.29 11.29 0.6K
11:18 11.29 11.29 11.29 11.29 0.4K
11:19 11.29 11.29 11.28 11.28 5.3K
11:20 11.28 11.28 11.28 11.28 1.8K
11:22 11.28 11.28 11.28 11.28 0.7K
11:25 11.29 11.29 11.29 11.29 0.9K
11:26 11.30 11.32 11.30 11.32 2.1K
11:27 11.31 11.31 11.31 11.31 2.3K
11:28 11.31 11.31 11.31 11.31 0.2K
11:29 11.31 11.32 11.30 11.32 25.3K
11:30 11.33 11.33 11.32 11.32 3.7K
11:31 11.31 11.31 11.31 11.31 2.4K
11:32 11.31 11.31 11.29 11.29 1.8K
11:34 11.28 11.28 11.28 11.28 1.2K
11:35 11.27 11.29 11.27 11.29 1.8K
11:36 11.30 11.30 11.30 11.30 0.4K
11:37 11.30 11.30 11.30 11.30 0.4K
11:38 11.30 11.30 11.30 11.30 0.3K
11:40 11.30 11.30 11.30 11.30 1.5K
11:41 11.30 11.30 11.30 11.30 2.4K
11:43 11.31 11.31 11.31 11.31 0.5K
11:44 11.31 11.31 11.31 11.31 0.5K
11:46 11.31 11.31 11.30 11.30 3.0K
11:47 11.30 11.30 11.29 11.29 1.5K
11:48 11.29 11.30 11.29 11.30 1.9K
11:49 11.32 11.32 11.31 11.31 0.3K
11:51 11.33 11.33 11.33 11.33 1.4K
11:53 11.34 11.34 11.34 11.34 1.0K
11:54 11.34 11.34 11.34 11.34 0.2K
11:55 11.35 11.35 11.35 11.35 0.3K
11:56 11.34 11.34 11.34 11.34 0.8K
11:57 11.34 11.34 11.33 11.33 1.3K
11:59 11.33 11.33 11.33 11.33 0.8K
12:01 11.34 11.34 11.34 11.34 1.0K
12:03 11.35 11.35 11.35 11.35 0.4K
12:05 11.35 11.35 11.35 11.35 0.6K
12:06 11.35 11.35 11.35 11.35 0.2K
12:07 11.34 11.34 11.34 11.34 0.2K
12:08 11.34 11.35 11.34 11.35 4.6K
12:09 11.34 11.34 11.34 11.34 2.2K
12:10 11.34 11.34 11.34 11.34 0.4K
12:11 11.34 11.34 11.34 11.34 0.6K
12:12 11.36 11.36 11.35 11.35 2.1K
12:13 11.36 11.36 11.36 11.36 0.1K
12:14 11.35 11.35 11.35 11.35 0.3K
12:15 11.37 11.37 11.37 11.37 1.0K
12:17 11.36 11.37 11.36 11.37 1.3K
12:18 11.37 11.38 11.37 11.38 1.2K
12:19 11.39 11.39 11.38 11.38 2.0K
12:20 11.36 11.37 11.36 11.37 7.2K
12:21 11.37 11.37 11.37 11.37 1.4K
12:22 11.37 11.37 11.37 11.37 0.6K
12:23 11.38 11.38 11.38 11.38 0.6K
12:25 11.38 11.38 11.38 11.38 0.7K
12:26 11.38 11.38 11.38 11.38 0.6K
12:28 11.37 11.37 11.37 11.37 1.6K
12:29 11.36 11.36 11.33 11.33 19.0K
12:30 11.33 11.33 11.33 11.33 1.5K
12:31 11.33 11.33 11.32 11.32 1.2K
12:32 11.32 11.32 11.32 11.32 4.1K
12:33 11.32 11.32 11.31 11.32 2.7K
12:34 11.32 11.32 11.32 11.32 0.2K
12:35 11.33 11.33 11.33 11.33 1.6K
12:36 11.33 11.33 11.33 11.33 0.4K
12:37 11.33 11.33 11.33 11.33 0.2K
12:38 11.34 11.34 11.34 11.34 1.3K
12:39 11.34 11.34 11.34 11.34 0.2K
12:40 11.33 11.33 11.32 11.32 2.8K
12:41 11.33 11.33 11.30 11.30 3.0K
12:42 11.30 11.30 11.30 11.30 1.0K
12:43 11.29 11.29 11.29 11.29 2.3K
12:44 11.30 11.30 11.30 11.30 0.1K
12:45 11.30 11.30 11.30 11.30 0.6K
12:47 11.29 11.29 11.29 11.29 1.9K
12:48 11.29 11.29 11.29 11.29 0.5K
12:49 11.29 11.30 11.29 11.30 2.8K
12:50 11.31 11.31 11.31 11.31 2.5K
12:53 11.30 11.30 11.30 11.30 0.3K
12:54 11.30 11.30 11.30 11.30 1.1K
12:56 11.30 11.30 11.30 11.30 1.3K
12:57 11.30 11.30 11.30 11.30 0.2K
12:58 11.29 11.29 11.29 11.29 1.8K
12:59 11.27 11.27 11.27 11.27 2.7K
13:00 11.27 11.27 11.26 11.27 1.8K
13:01 11.27 11.27 11.27 11.27 0.4K
13:02 11.26 11.26 11.25 11.25 1.0K
13:03 11.25 11.25 11.25 11.25 0.5K
13:04 11.26 11.27 11.26 11.27 1.0K
13:05 11.25 11.25 11.25 11.25 2.7K
13:06 11.27 11.27 11.25 11.25 11.9K
13:08 11.25 11.26 11.25 11.26 1.5K
13:09 11.25 11.25 11.25 11.25 0.3K
13:10 11.25 11.27 11.25 11.27 3.4K
13:11 11.27 11.28 11.27 11.28 1.3K
13:12 11.28 11.28 11.28 11.28 0.8K
13:15 11.29 11.29 11.29 11.29 0.8K
13:17 11.29 11.29 11.29 11.29 2.8K
13:21 11.29 11.29 11.29 11.29 0.1K
13:22 11.28 11.29 11.28 11.29 0.6K
13:23 11.29 11.30 11.29 11.30 1.7K
13:24 11.31 11.31 11.31 11.31 2.2K
13:25 11.31 11.32 11.31 11.32 0.6K
13:28 11.32 11.33 11.32 11.33 9.5K
13:29 11.32 11.33 11.32 11.33 2.1K
13:30 11.33 11.34 11.33 11.34 1.2K
13:31 11.33 11.34 11.33 11.34 0.8K
13:33 11.34 11.34 11.33 11.34 2.4K
13:34 11.33 11.33 11.33 11.33 0.6K
13:35 11.35 11.36 11.34 11.34 17.8K
13:36 11.34 11.34 11.34 11.34 4.1K
13:37 11.33 11.33 11.33 11.33 1.7K
13:38 11.34 11.34 11.32 11.33 1.6K
13:39 11.35 11.35 11.35 11.35 5.8K
13:40 11.34 11.34 11.32 11.32 3.4K
13:41 11.28 11.28 11.28 11.28 7.2K
13:42 11.28 11.28 11.28 11.28 1.1K
13:43 11.28 11.28 11.28 11.28 1.7K
13:44 11.27 11.27 11.27 11.27 3.9K
13:45 11.27 11.28 11.27 11.28 2.4K
13:46 11.30 11.32 11.30 11.32 5.1K
13:47 11.32 11.32 11.32 11.32 1.0K
13:50 11.33 11.33 11.33 11.33 1.6K
13:52 11.33 11.33 11.33 11.33 3.6K
13:53 11.32 11.32 11.32 11.32 2.5K
13:56 11.32 11.32 11.32 11.32 0.5K
13:58 11.32 11.32 11.32 11.32 5.8K
13:59 11.30 11.30 11.29 11.29 6.0K
14:00 11.30 11.31 11.30 11.31 4.7K
14:01 11.31 11.31 11.31 11.31 1.5K
14:03 11.32 11.32 11.32 11.32 1.7K
14:04 11.32 11.32 11.32 11.32 0.5K
14:05 11.32 11.32 11.32 11.32 0.6K
14:06 11.33 11.33 11.33 11.33 1.0K
14:07 11.33 11.33 11.33 11.33 0.9K
14:08 11.33 11.33 11.33 11.33 0.6K
14:10 11.33 11.33 11.33 11.33 0.9K
14:11 11.33 11.33 11.33 11.33 3.0K
14:13 11.32 11.32 11.32 11.32 1.8K
14:14 11.32 11.32 11.32 11.32 1.0K
14:16 11.33 11.33 11.33 11.33 1.1K
14:17 11.33 11.33 11.33 11.33 1.4K
14:19 11.31 11.31 11.31 11.31 0.8K
14:20 11.32 11.32 11.32 11.32 1.0K
14:21 11.33 11.33 11.33 11.33 3.1K
14:23 11.33 11.33 11.33 11.33 2.1K
14:24 11.32 11.32 11.32 11.32 1.3K
14:25 11.32 11.32 11.32 11.32 1.2K
14:26 11.30 11.30 11.30 11.30 2.7K
14:27 11.32 11.32 11.32 11.32 2.4K
14:30 11.32 11.32 11.32 11.32 4.9K
14:31 11.31 11.31 11.31 11.31 1.1K
14:32 11.30 11.32 11.30 11.32 2.8K
14:33 11.32 11.32 11.32 11.32 2.4K
14:35 11.32 11.32 11.32 11.32 0.3K
14:36 11.36 11.36 11.36 11.36 4.2K
14:37 11.35 11.35 11.35 11.35 3.8K
14:38 11.36 11.36 11.36 11.36 0.6K
14:39 11.36 11.36 11.35 11.36 5.2K
14:40 11.36 11.36 11.36 11.36 1.6K
14:41 11.36 11.36 11.36 11.36 1.2K
14:42 11.36 11.39 11.36 11.38 4.9K
14:43 11.38 11.39 11.38 11.39 0.7K
14:44 11.38 11.38 11.38 11.38 0.4K
14:45 11.38 11.38 11.38 11.38 0.4K
14:46 11.38 11.38 11.38 11.38 0.7K
14:47 11.38 11.41 11.38 11.41 4.0K
14:48 11.40 11.42 11.40 11.42 3.4K
14:49 11.42 11.42 11.41 11.41 2.1K
14:50 11.41 11.41 11.41 11.41 2.6K
14:51 11.41 11.41 11.40 11.41 2.9K
14:52 11.42 11.42 11.42 11.42 1.9K
14:53 11.41 11.41 11.41 11.41 1.1K
14:54 11.42 11.43 11.42 11.42 5.9K
14:55 11.42 11.42 11.41 11.41 1.1K
14:56 11.40 11.40 11.40 11.40 5.2K
14:57 11.40 11.40 11.40 11.40 0.4K
14:58 11.40 11.40 11.40 11.40 0.7K
14:59 11.40 11.40 11.40 11.40 0.9K
15:00 11.40 11.40 11.40 11.40 2.3K
15:01 11.40 11.40 11.40 11.40 2.1K
15:02 11.40 11.40 11.38 11.38 4.1K
15:03 11.38 11.38 11.38 11.38 2.3K
15:06 11.38 11.38 11.38 11.38 5.3K
15:07 11.37 11.37 11.37 11.37 0.9K
15:08 11.37 11.39 11.37 11.39 2.2K
15:09 11.39 11.39 11.39 11.39 0.7K
15:10 11.38 11.38 11.38 11.38 2.4K
15:11 11.39 11.39 11.39 11.39 3.2K
15:13 11.39 11.40 11.38 11.38 5.5K
15:14 11.39 11.39 11.37 11.37 3.5K
15:15 11.37 11.37 11.37 11.37 2.7K
15:17 11.36 11.36 11.35 11.35 0.5K
15:18 11.36 11.36 11.36 11.36 1.5K
15:19 11.36 11.36 11.36 11.36 2.5K
15:20 11.36 11.36 11.36 11.36 2.0K
15:22 11.36 11.36 11.36 11.36 1.0K
15:24 11.36 11.36 11.34 11.34 5.2K
15:26 11.35 11.36 11.35 11.36 2.4K
15:27 11.36 11.36 11.36 11.36 0.9K
15:28 11.36 11.36 11.36 11.36 4.4K
15:29 11.37 11.37 11.36 11.36 2.9K
15:30 11.36 11.36 11.35 11.35 11.4K
15:31 11.35 11.35 11.33 11.33 31.4K
15:32 11.33 11.33 11.33 11.33 0.5K
15:33 11.33 11.33 11.32 11.33 4.6K
15:34 11.33 11.33 11.33 11.33 7.1K
15:35 11.33 11.33 11.32 11.32 13.2K
15:36 11.32 11.33 11.32 11.33 5.8K
15:38 11.34 11.34 11.29 11.30 7.0K
15:40 11.30 11.30 11.30 11.30 0.7K
15:41 11.30 11.30 11.30 11.30 3.3K
15:42 11.29 11.29 11.29 11.29 1.8K
15:43 11.30 11.30 11.26 11.26 9.6K
15:44 11.26 11.27 11.26 11.27 3.5K
15:45 11.27 11.27 11.25 11.25 5.1K
15:46 11.25 11.25 11.25 11.25 3.7K
15:47 11.26 11.26 11.26 11.26 0.4K
15:48 11.26 11.26 11.24 11.26 2.6K
15:49 11.26 11.26 11.25 11.25 12.7K
15:50 11.25 11.26 11.24 11.26 12.7K
15:51 11.25 11.25 11.25 11.25 3.5K
15:52 11.26 11.26 11.24 11.24 6.9K
15:53 11.23 11.24 11.23 11.24 6.8K
15:54 11.24 11.25 11.22 11.24 22.6K
15:55 11.23 11.26 11.23 11.26 13.9K
15:56 11.24 11.24 11.23 11.24 12.0K
15:57 11.23 11.25 11.23 11.24 24.7K
15:58 11.23 11.24 11.21 11.24 33.1K
15:59 11.25 11.26 11.24 11.24 311.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし