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 11.56 11.56 11.39 11.43 15.5K
09:32 11.41 11.41 11.34 11.34 1.0K
09:33 11.34 11.43 11.34 11.43 16.5K
09:34 11.43 11.44 11.43 11.44 2.0K
09:35 11.44 11.44 11.44 11.44 0.6K
09:36 11.44 11.44 11.44 11.44 0.8K
09:37 11.44 11.44 11.44 11.44 0.6K
09:38 11.44 11.45 11.44 11.45 0.7K
09:39 11.45 11.45 11.42 11.45 2.2K
09:40 11.47 11.47 11.47 11.47 0.6K
09:41 11.40 11.42 11.40 11.42 2.2K
09:42 11.42 11.42 11.42 11.42 0.4K
09:43 11.42 11.42 11.42 11.42 0.2K
09:44 11.42 11.42 11.39 11.39 0.3K
09:45 11.43 11.45 11.39 11.42 11.5K
09:46 11.42 11.42 11.42 11.42 0.5K
09:47 11.39 11.40 11.38 11.40 0.7K
09:48 11.45 11.45 11.45 11.45 3.3K
09:49 11.44 11.46 11.44 11.46 0.7K
09:50 11.46 11.46 11.46 11.46 1.5K
09:51 11.43 11.43 11.41 11.43 1.4K
09:52 11.40 11.40 11.40 11.40 0.4K
09:54 11.41 11.41 11.41 11.41 0.8K
09:55 11.41 11.44 11.41 11.44 0.7K
09:56 11.44 11.44 11.44 11.44 0.2K
09:57 11.44 11.44 11.44 11.44 5.1K
09:58 11.43 11.43 11.41 11.41 0.3K
09:59 11.43 11.47 11.43 11.46 6.8K
10:00 11.44 11.44 11.44 11.44 5.3K
10:01 11.42 11.42 11.42 11.42 0.4K
10:02 11.39 11.40 11.39 11.40 1.0K
10:03 11.38 11.41 11.38 11.41 1.2K
10:05 11.38 11.38 11.38 11.38 3.4K
10:06 11.38 11.38 11.38 11.38 1.7K
10:07 11.37 11.39 11.37 11.39 21.2K
10:08 11.38 11.38 11.38 11.38 4.4K
10:09 11.36 11.36 11.36 11.36 0.8K
10:11 11.36 11.36 11.35 11.35 1.5K
10:12 11.35 11.35 11.33 11.33 6.1K
10:13 11.34 11.35 11.34 11.35 1.5K
10:14 11.34 11.34 11.33 11.33 0.5K
10:15 11.33 11.33 11.33 11.33 1.7K
10:16 11.32 11.33 11.32 11.33 0.6K
10:17 11.32 11.32 11.28 11.29 6.6K
10:18 11.29 11.29 11.28 11.28 3.4K
10:19 11.29 11.29 11.28 11.29 3.7K
10:20 11.30 11.30 11.29 11.29 2.0K
10:21 11.29 11.29 11.29 11.29 0.2K
10:23 11.28 11.28 11.28 11.28 0.2K
10:24 11.28 11.30 11.28 11.30 4.5K
10:25 11.30 11.30 11.30 11.30 0.4K
10:26 11.29 11.29 11.29 11.29 1.3K
10:27 11.29 11.29 11.29 11.29 2.3K
10:29 11.30 11.31 11.30 11.31 6.4K
10:30 11.31 11.31 11.31 11.31 1.0K
10:33 11.32 11.32 11.32 11.32 0.3K
10:34 11.31 11.32 11.31 11.32 3.2K
10:35 11.32 11.32 11.30 11.30 0.9K
10:36 11.31 11.31 11.31 11.31 1.1K
10:37 11.31 11.31 11.30 11.30 6.6K
10:38 11.30 11.30 11.29 11.29 0.6K
10:39 11.28 11.28 11.28 11.28 1.3K
10:40 11.27 11.27 11.27 11.27 1.1K
10:41 11.27 11.27 11.24 11.24 4.2K
10:42 11.24 11.26 11.24 11.26 4.0K
10:43 11.26 11.26 11.25 11.25 0.2K
10:44 11.25 11.25 11.25 11.25 0.9K
10:45 11.25 11.25 11.25 11.25 1.4K
10:47 11.24 11.24 11.24 11.24 1.3K
10:48 11.23 11.24 11.23 11.24 0.6K
10:49 11.24 11.25 11.23 11.25 5.8K
10:50 11.27 11.27 11.25 11.25 2.9K
10:51 11.24 11.24 11.24 11.24 1.4K
10:52 11.24 11.24 11.22 11.22 6.7K
10:53 11.21 11.21 11.21 11.21 0.5K
10:54 11.20 11.20 11.20 11.20 0.2K
10:55 11.20 11.20 11.19 11.19 0.7K
10:56 11.19 11.20 11.19 11.19 2.4K
10:57 11.20 11.20 11.20 11.20 2.2K
10:58 11.22 11.22 11.22 11.22 1.0K
10:59 11.24 11.24 11.22 11.22 0.9K
11:00 11.22 11.22 11.22 11.22 1.8K
11:02 11.21 11.21 11.21 11.21 1.0K
11:03 11.22 11.22 11.22 11.22 0.9K
11:04 11.21 11.21 11.21 11.21 1.3K
11:05 11.20 11.20 11.19 11.19 2.4K
11:06 11.19 11.19 11.19 11.19 1.5K
11:08 11.18 11.20 11.18 11.20 5.1K
11:09 11.21 11.21 11.21 11.21 0.2K
11:10 11.21 11.21 11.20 11.20 0.9K
11:12 11.20 11.20 11.18 11.18 0.8K
11:13 11.19 11.19 11.19 11.19 2.1K
11:15 11.18 11.18 11.18 11.18 0.7K
11:16 11.17 11.17 11.16 11.16 0.5K
11:17 11.16 11.16 11.16 11.16 0.6K
11:18 11.16 11.16 11.16 11.16 0.3K
11:19 11.16 11.17 11.16 11.17 1.3K
11:20 11.19 11.19 11.17 11.17 1.4K
11:21 11.16 11.16 11.16 11.16 0.1K
11:22 11.17 11.17 11.17 11.17 0.2K
11:23 11.17 11.17 11.17 11.17 0.9K
11:24 11.17 11.19 11.17 11.18 3.4K
11:25 11.15 11.15 11.15 11.15 0.6K
11:26 11.15 11.15 11.15 11.15 0.9K
11:28 11.14 11.15 11.14 11.15 1.9K
11:29 11.15 11.15 11.15 11.15 0.3K
11:30 11.15 11.15 11.15 11.15 0.4K
11:31 11.14 11.14 11.14 11.14 1.3K
11:33 11.14 11.15 11.13 11.13 1.8K
11:34 11.14 11.14 11.14 11.14 2.3K
11:37 11.13 11.14 11.13 11.13 0.9K
11:38 11.13 11.13 11.13 11.13 0.8K
11:39 11.13 11.13 11.13 11.13 2.2K
11:40 11.13 11.15 11.13 11.15 2.9K
11:41 11.15 11.15 11.13 11.13 0.8K
11:42 11.14 11.15 11.14 11.15 2.0K
11:44 11.15 11.16 11.15 11.16 1.3K
11:45 11.16 11.16 11.16 11.16 0.3K
11:46 11.17 11.17 11.17 11.17 6.2K
11:47 11.16 11.16 11.16 11.16 0.9K
11:48 11.16 11.17 11.16 11.17 2.7K
11:49 11.17 11.17 11.17 11.17 1.6K
11:50 11.16 11.16 11.14 11.14 6.8K
11:51 11.14 11.14 11.14 11.14 5.8K
11:52 11.14 11.14 11.14 11.14 2.3K
11:53 11.14 11.14 11.13 11.13 1.9K
11:54 11.14 11.14 11.14 11.14 1.1K
11:55 11.14 11.14 11.14 11.14 2.9K
11:56 11.14 11.14 11.13 11.13 0.9K
11:57 11.12 11.12 11.12 11.12 2.3K
11:59 11.12 11.12 11.12 11.12 0.4K
12:00 11.13 11.14 11.13 11.14 1.4K
12:01 11.14 11.14 11.13 11.13 1.2K
12:02 11.12 11.12 11.12 11.12 0.7K
12:03 11.12 11.12 11.12 11.12 0.4K
12:04 11.11 11.12 11.11 11.12 1.5K
12:05 11.12 11.12 11.12 11.12 0.6K
12:06 11.13 11.13 11.13 11.13 0.2K
12:07 11.15 11.15 11.15 11.15 3.8K
12:09 11.14 11.14 11.14 11.14 0.9K
12:11 11.15 11.15 11.14 11.14 0.4K
12:12 11.15 11.15 11.15 11.15 1.8K
12:13 11.16 11.17 11.16 11.17 0.4K
12:14 11.17 11.17 11.17 11.17 0.7K
12:15 11.18 11.18 11.18 11.18 0.9K
12:16 11.19 11.20 11.19 11.20 1.1K
12:17 11.20 11.20 11.19 11.18 2.4K
12:18 11.18 11.18 11.18 11.18 0.5K
12:19 11.16 11.16 11.16 11.16 0.5K
12:20 11.15 11.16 11.15 11.16 1.6K
12:21 11.16 11.16 11.16 11.16 0.4K
12:22 11.18 11.18 11.18 11.18 1.0K
12:24 11.17 11.17 11.17 11.17 0.8K
12:26 11.16 11.16 11.16 11.16 0.4K
12:27 11.16 11.17 11.16 11.17 0.6K
12:28 11.17 11.17 11.17 11.17 2.3K
12:30 11.17 11.17 11.16 11.16 0.9K
12:31 11.17 11.17 11.15 11.16 3.0K
12:34 11.15 11.16 11.15 11.16 2.3K
12:36 11.16 11.16 11.16 11.16 0.9K
12:37 11.16 11.16 11.16 11.16 0.9K
12:38 11.16 11.16 11.16 11.16 2.8K
12:39 11.16 11.16 11.16 11.16 3.3K
12:40 11.17 11.17 11.17 11.17 0.3K
12:41 11.17 11.17 11.16 11.16 1.5K
12:42 11.15 11.15 11.15 11.15 1.1K
12:43 11.15 11.15 11.14 11.14 1.2K
12:44 11.15 11.15 11.14 11.14 1.2K
12:45 11.16 11.16 11.16 11.16 2.5K
12:46 11.17 11.17 11.17 11.17 0.6K
12:47 11.16 11.16 11.16 11.16 0.1K
12:48 11.16 11.16 11.16 11.16 1.1K
12:50 11.17 11.17 11.17 11.17 2.0K
12:52 11.16 11.16 11.16 11.16 1.1K
12:53 11.17 11.17 11.17 11.17 0.2K
12:54 11.17 11.17 11.17 11.17 1.9K
12:55 11.19 11.19 11.19 11.19 1.2K
12:56 11.19 11.19 11.19 11.19 0.5K
12:57 11.18 11.18 11.18 11.18 2.1K
12:58 11.19 11.19 11.19 11.19 0.6K
12:59 11.19 11.19 11.18 11.19 1.1K
13:01 11.18 11.19 11.18 11.19 5.6K
13:02 11.18 11.18 11.18 11.18 3.0K
13:03 11.17 11.18 11.17 11.18 2.6K
13:04 11.18 11.18 11.18 11.18 0.6K
13:05 11.17 11.18 11.17 11.18 1.2K
13:06 11.17 11.17 11.17 11.17 0.1K
13:07 11.17 11.17 11.17 11.17 0.6K
13:08 11.16 11.16 11.16 11.16 0.6K
13:09 11.18 11.18 11.18 11.18 3.6K
13:11 11.17 11.17 11.17 11.17 0.3K
13:12 11.16 11.18 11.16 11.18 2.8K
13:14 11.17 11.17 11.17 11.17 1.2K
13:16 11.17 11.17 11.17 11.17 0.2K
13:17 11.17 11.17 11.16 11.16 1.2K
13:18 11.16 11.16 11.16 11.16 1.1K
13:19 11.15 11.16 11.15 11.16 0.8K
13:20 11.16 11.16 11.16 11.16 0.6K
13:21 11.16 11.17 11.16 11.17 1.2K
13:22 11.16 11.17 11.16 11.17 0.5K
13:23 11.16 11.16 11.16 11.16 0.5K
13:24 11.17 11.17 11.17 11.17 4.6K
13:25 11.16 11.16 11.16 11.16 0.2K
13:26 11.17 11.17 11.17 11.17 1.5K
13:27 11.17 11.17 11.17 11.17 0.7K
13:28 11.16 11.16 11.16 11.16 0.1K
13:29 11.16 11.16 11.15 11.15 1.2K
13:30 11.16 11.17 11.16 11.17 4.3K
13:32 11.17 11.17 11.17 11.17 0.5K
13:34 11.16 11.16 11.16 11.16 3.4K
13:35 11.16 11.16 11.16 11.16 1.0K
13:36 11.17 11.17 11.17 11.17 0.7K
13:37 11.17 11.17 11.17 11.17 0.5K
13:38 11.16 11.16 11.16 11.16 0.9K
13:39 11.16 11.16 11.15 11.16 1.9K
13:40 11.16 11.16 11.15 11.15 1.1K
13:41 11.15 11.15 11.14 11.14 1.3K
13:42 11.13 11.13 11.13 11.13 0.7K
13:43 11.14 11.14 11.13 11.13 0.5K
13:44 11.13 11.14 11.13 11.14 2.9K
13:46 11.16 11.16 11.16 11.16 2.2K
13:47 11.14 11.14 11.14 11.14 3.3K
13:49 11.15 11.15 11.14 11.15 0.7K
13:50 11.15 11.15 11.15 11.15 0.4K
13:51 11.14 11.14 11.14 11.14 2.1K
13:52 11.14 11.14 11.14 11.14 0.9K
13:53 11.14 11.14 11.14 11.14 0.4K
13:54 11.14 11.17 11.14 11.17 7.2K
13:55 11.17 11.17 11.17 11.17 0.5K
13:56 11.17 11.17 11.17 11.17 0.6K
13:57 11.16 11.16 11.16 11.16 0.7K
13:58 11.17 11.17 11.17 11.17 0.4K
13:59 11.17 11.18 11.17 11.18 2.2K
14:00 11.18 11.18 11.18 11.18 0.1K
14:01 11.18 11.18 11.18 11.18 0.6K
14:02 11.18 11.18 11.18 11.18 0.1K
14:03 11.17 11.18 11.17 11.18 0.8K
14:04 11.18 11.18 11.18 11.18 0.3K
14:05 11.18 11.18 11.18 11.18 0.3K
14:06 11.17 11.19 11.17 11.19 4.0K
14:07 11.19 11.19 11.19 11.19 1.9K
14:08 11.19 11.19 11.19 11.19 2.1K
14:09 11.20 11.20 11.20 11.20 0.5K
14:10 11.19 11.19 11.19 11.19 1.5K
14:11 11.18 11.18 11.18 11.18 0.3K
14:12 11.18 11.20 11.18 11.20 3.1K
14:13 11.20 11.20 11.20 11.20 0.8K
14:14 11.21 11.21 11.19 11.19 3.3K
14:15 11.20 11.20 11.19 11.19 1.9K
14:16 11.19 11.19 11.19 11.19 1.4K
14:17 11.18 11.18 11.17 11.17 2.2K
14:18 11.18 11.18 11.18 11.18 1.4K
14:20 11.16 11.16 11.16 11.16 0.6K
14:21 11.16 11.16 11.16 11.16 1.5K
14:22 11.15 11.15 11.14 11.14 1.0K
14:23 11.13 11.14 11.13 11.14 2.0K
14:24 11.15 11.15 11.15 11.15 2.8K
14:25 11.15 11.15 11.15 11.15 0.2K
14:26 11.15 11.15 11.15 11.15 0.2K
14:27 11.14 11.14 11.13 11.13 1.1K
14:28 11.14 11.14 11.13 11.13 5.6K
14:30 11.12 11.13 11.12 11.13 0.4K
14:31 11.12 11.12 11.12 11.12 1.7K
14:32 11.11 11.11 11.11 11.11 1.5K
14:33 11.11 11.11 11.11 11.11 2.8K
14:34 11.12 11.12 11.11 11.11 1.0K
14:35 11.12 11.12 11.12 11.12 2.0K
14:36 11.12 11.14 11.12 11.14 4.0K
14:38 11.13 11.13 11.13 11.13 3.5K
14:39 11.14 11.14 11.14 11.14 2.5K
14:41 11.15 11.15 11.15 11.15 0.6K
14:42 11.15 11.15 11.15 11.15 0.9K
14:43 11.15 11.15 11.15 11.15 2.0K
14:44 11.15 11.16 11.15 11.16 0.7K
14:45 11.15 11.15 11.15 11.15 0.4K
14:46 11.15 11.15 11.15 11.15 0.6K
14:47 11.15 11.15 11.15 11.15 0.8K
14:48 11.15 11.16 11.15 11.15 1.0K
14:49 11.15 11.15 11.15 11.15 0.6K
14:50 11.15 11.15 11.14 11.14 1.0K
14:51 11.14 11.14 11.14 11.14 1.6K
14:52 11.13 11.13 11.13 11.13 0.6K
14:53 11.13 11.13 11.13 11.13 0.5K
14:54 11.13 11.13 11.13 11.13 169.9K
14:55 11.13 11.13 11.12 11.12 2.2K
14:56 11.13 11.13 11.11 11.12 7.4K
14:57 11.11 11.11 11.11 11.11 1.9K
14:58 11.11 11.11 11.11 11.11 0.7K
14:59 11.11 11.12 11.10 11.12 9.2K
15:00 11.13 11.13 11.13 11.13 9.2K
15:01 11.11 11.12 11.11 11.12 0.5K
15:02 11.12 11.12 11.11 11.11 1.1K
15:03 11.11 11.11 11.07 11.07 9.6K
15:04 11.07 11.07 11.04 11.04 2.7K
15:05 11.05 11.05 11.04 11.04 1.4K
15:06 11.04 11.04 11.01 11.02 1.7K
15:07 11.02 11.02 11.01 11.02 1.4K
15:08 11.03 11.04 11.03 11.04 7.5K
15:09 11.06 11.06 11.05 11.05 1.8K
15:11 11.04 11.04 11.03 11.03 1.0K
15:12 11.03 11.03 11.03 11.03 1.3K
15:13 11.03 11.04 11.02 11.04 8.1K
15:14 11.07 11.08 11.07 11.08 2.0K
15:15 11.07 11.08 11.07 11.08 5.4K
15:16 11.09 11.09 11.09 11.09 0.2K
15:17 11.08 11.08 11.08 11.08 0.4K
15:18 11.08 11.09 11.08 11.08 0.9K
15:19 11.08 11.09 11.08 11.09 3.5K
15:20 11.10 11.10 11.10 11.10 1.1K
15:21 11.11 11.11 11.11 11.11 1.7K
15:22 11.10 11.10 11.10 11.10 0.1K
15:23 11.10 11.11 11.10 11.11 1.2K
15:24 11.10 11.12 11.10 11.11 3.5K
15:25 11.11 11.11 11.11 11.11 0.9K
15:26 11.11 11.11 11.10 11.10 2.4K
15:27 11.10 11.10 11.09 11.09 8.1K
15:28 11.10 11.10 11.09 11.10 9.5K
15:29 11.10 11.10 11.10 11.10 0.9K
15:30 11.09 11.10 11.09 11.10 2.5K
15:31 11.09 11.10 11.09 11.09 2.5K
15:32 11.09 11.09 11.08 11.09 7.4K
15:33 11.09 11.09 11.09 11.09 1.5K
15:34 11.08 11.09 11.08 11.09 8.8K
15:35 11.09 11.09 11.08 11.08 7.5K
15:36 11.08 11.08 11.07 11.07 1.7K
15:37 11.07 11.07 11.04 11.04 27.6K
15:38 11.04 11.04 11.00 11.00 6.3K
15:39 11.00 11.00 10.98 10.99 16.0K
15:40 10.98 10.98 10.97 10.97 3.9K
15:41 10.97 10.97 10.95 10.95 5.6K
15:42 10.95 10.95 10.94 10.94 11.8K
15:43 10.91 10.94 10.91 10.94 17.3K
15:44 10.96 10.96 10.96 10.96 5.8K
15:45 10.96 10.97 10.96 10.96 4.6K
15:46 10.96 10.96 10.96 10.96 9.1K
15:47 10.95 10.97 10.95 10.95 1.1K
15:48 10.95 10.99 10.95 10.99 16.0K
15:49 10.99 11.00 10.99 11.00 15.4K
15:50 11.00 11.00 10.97 10.97 9.8K
15:51 10.95 10.95 10.94 10.94 6.5K
15:52 10.94 10.97 10.94 10.97 14.8K
15:53 10.98 10.98 10.98 10.98 12.9K
15:54 10.97 10.99 10.96 10.99 14.5K
15:55 10.98 10.98 10.97 10.98 18.8K
15:56 10.98 11.00 10.98 10.99 40.4K
15:57 10.99 11.00 10.99 10.99 12.2K
15:58 10.99 11.03 10.99 10.99 92.4K
15:59 11.00 11.00 10.97 10.99 429.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし