アルファテック・ホールディングス (ATEC)

ATEC
🏛️ アメリカ →
14.53
最終更新: 2025-09-30
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 10.61 10.61 10.61 10.61 19.7K
09:31 10.61 10.61 10.61 10.61 0.3K
09:32 10.56 10.58 10.52 10.52 1.9K
09:34 10.50 10.50 10.50 10.50 0.6K
09:35 10.54 10.54 10.54 10.54 0.4K
09:36 10.54 10.54 10.54 10.54 0.4K
09:37 10.54 10.54 10.51 10.51 1.0K
09:40 10.49 10.49 10.49 10.49 1.2K
09:41 10.48 10.53 10.48 10.53 4.3K
09:43 10.52 10.52 10.52 10.52 0.6K
09:45 10.52 10.52 10.52 10.52 2.7K
09:46 10.50 10.50 10.50 10.50 0.2K
09:47 10.51 10.51 10.50 10.50 3.2K
09:48 10.51 10.51 10.51 10.51 0.2K
09:49 10.51 10.51 10.48 10.48 2.0K
09:50 10.47 10.47 10.47 10.47 1.8K
09:51 10.47 10.47 10.47 10.47 0.9K
09:53 10.50 10.50 10.50 10.50 1.8K
09:55 10.52 10.52 10.52 10.52 0.7K
09:56 10.51 10.53 10.51 10.53 1.0K
09:57 10.51 10.51 10.51 10.51 0.2K
09:58 10.51 10.51 10.51 10.51 0.5K
09:59 10.52 10.52 10.52 10.52 4.8K
10:00 10.53 10.54 10.53 10.54 0.9K
10:01 10.55 10.55 10.55 10.55 0.4K
10:02 10.55 10.55 10.55 10.55 1.3K
10:04 10.55 10.55 10.54 10.54 4.8K
10:05 10.54 10.56 10.54 10.56 2.1K
10:06 10.56 10.56 10.56 10.56 1.3K
10:07 10.56 10.56 10.55 10.55 3.1K
10:08 10.56 10.56 10.51 10.51 3.4K
10:09 10.51 10.51 10.51 10.51 1.0K
10:10 10.49 10.49 10.48 10.48 1.3K
10:11 10.48 10.48 10.48 10.48 0.5K
10:12 10.46 10.46 10.46 10.46 4.8K
10:13 10.48 10.48 10.47 10.47 4.0K
10:14 10.47 10.47 10.47 10.47 0.8K
10:15 10.47 10.47 10.46 10.46 5.5K
10:17 10.44 10.44 10.44 10.44 0.4K
10:19 10.45 10.45 10.45 10.45 1.6K
10:21 10.44 10.44 10.44 10.44 2.6K
10:22 10.45 10.45 10.44 10.44 2.0K
10:23 10.45 10.45 10.44 10.44 5.7K
10:24 10.45 10.45 10.45 10.45 0.7K
10:25 10.45 10.45 10.45 10.45 0.8K
10:26 10.45 10.46 10.45 10.46 2.4K
10:27 10.46 10.47 10.46 10.47 1.7K
10:28 10.43 10.46 10.43 10.46 13.8K
10:29 10.45 10.45 10.45 10.45 1.6K
10:30 10.45 10.45 10.45 10.45 0.9K
10:31 10.46 10.46 10.46 10.45 4.4K
10:32 10.46 10.47 10.46 10.47 6.2K
10:33 10.47 10.47 10.47 10.47 7.0K
10:34 10.49 10.49 10.49 10.49 2.2K
10:36 10.46 10.47 10.46 10.47 1.6K
10:37 10.46 10.46 10.45 10.45 4.0K
10:38 10.45 10.45 10.45 10.45 0.7K
10:39 10.45 10.46 10.45 10.46 2.3K
10:40 10.45 10.45 10.45 10.45 0.9K
10:41 10.45 10.47 10.45 10.47 0.8K
10:42 10.45 10.45 10.45 10.45 0.6K
10:43 10.46 10.46 10.45 10.46 1.4K
10:44 10.47 10.48 10.47 10.48 2.2K
10:45 10.47 10.48 10.47 10.47 2.5K
10:46 10.47 10.47 10.46 10.46 1.0K
10:47 10.48 10.48 10.47 10.47 1.3K
10:48 10.47 10.47 10.47 10.47 0.5K
10:49 10.48 10.49 10.48 10.48 3.0K
10:50 10.47 10.47 10.47 10.47 1.5K
10:52 10.49 10.49 10.48 10.48 1.7K
10:53 10.48 10.48 10.48 10.48 0.6K
10:54 10.48 10.49 10.48 10.49 2.8K
10:55 10.48 10.48 10.48 10.48 0.8K
10:56 10.48 10.49 10.48 10.49 0.9K
10:58 10.48 10.49 10.48 10.49 0.8K
10:59 10.48 10.50 10.48 10.50 5.3K
11:00 10.50 10.50 10.50 10.50 0.5K
11:01 10.50 10.50 10.50 10.50 2.3K
11:02 10.51 10.51 10.51 10.51 0.7K
11:03 10.50 10.50 10.50 10.50 1.2K
11:04 10.48 10.50 10.48 10.49 1.5K
11:05 10.49 10.49 10.49 10.49 1.5K
11:06 10.51 10.51 10.51 10.51 1.1K
11:07 10.53 10.53 10.53 10.53 0.2K
11:08 10.53 10.54 10.53 10.54 6.5K
11:09 10.54 10.54 10.54 10.54 3.3K
11:10 10.53 10.53 10.53 10.53 2.5K
11:12 10.54 10.54 10.52 10.53 2.3K
11:13 10.53 10.53 10.51 10.51 2.2K
11:14 10.51 10.52 10.51 10.51 0.8K
11:15 10.51 10.51 10.51 10.51 1.1K
11:16 10.51 10.52 10.51 10.52 1.5K
11:17 10.51 10.51 10.51 10.51 0.6K
11:18 10.52 10.52 10.50 10.50 4.7K
11:19 10.52 10.52 10.52 10.52 4.3K
11:21 10.50 10.50 10.50 10.50 0.8K
11:22 10.50 10.50 10.50 10.50 2.3K
11:24 10.49 10.49 10.49 10.49 1.8K
11:25 10.49 10.49 10.49 10.49 1.5K
11:26 10.50 10.50 10.50 10.50 1.5K
11:27 10.50 10.50 10.50 10.50 0.9K
11:28 10.50 10.50 10.50 10.50 1.3K
11:29 10.50 10.50 10.49 10.49 2.7K
11:30 10.49 10.49 10.48 10.48 0.7K
11:31 10.49 10.49 10.48 10.48 0.5K
11:32 10.47 10.48 10.47 10.48 1.2K
11:33 10.48 10.48 10.46 10.46 3.3K
11:34 10.47 10.47 10.47 10.47 1.1K
11:35 10.47 10.47 10.47 10.47 0.9K
11:36 10.45 10.47 10.45 10.47 1.6K
11:38 10.45 10.45 10.45 10.45 0.5K
11:39 10.46 10.46 10.45 10.45 1.7K
11:40 10.45 10.45 10.45 10.45 0.6K
11:42 10.44 10.44 10.43 10.43 2.2K
11:43 10.43 10.44 10.43 10.43 0.6K
11:44 10.44 10.45 10.44 10.45 1.6K
11:45 10.44 10.44 10.44 10.44 0.9K
11:46 10.44 10.47 10.44 10.47 3.4K
11:47 10.48 10.48 10.48 10.48 1.4K
11:49 10.47 10.47 10.47 10.47 1.8K
11:50 10.47 10.47 10.46 10.46 2.1K
11:51 10.46 10.46 10.46 10.46 0.4K
11:52 10.45 10.46 10.45 10.46 0.4K
11:53 10.46 10.46 10.45 10.45 0.7K
11:54 10.44 10.44 10.44 10.44 1.1K
11:55 10.45 10.45 10.44 10.44 1.7K
11:56 10.43 10.43 10.43 10.43 1.3K
11:57 10.44 10.44 10.43 10.44 2.5K
11:59 10.43 10.43 10.42 10.42 2.7K
12:01 10.45 10.45 10.45 10.45 4.0K
12:02 10.45 10.45 10.45 10.45 0.2K
12:03 10.44 10.45 10.44 10.45 2.4K
12:05 10.43 10.44 10.43 10.44 0.6K
12:06 10.44 10.44 10.44 10.44 1.6K
12:08 10.43 10.44 10.43 10.44 2.2K
12:09 10.43 10.43 10.43 10.43 7.0K
12:11 10.43 10.43 10.42 10.42 1.7K
12:12 10.41 10.41 10.41 10.41 2.1K
12:13 10.40 10.41 10.40 10.41 1.1K
12:14 10.41 10.41 10.41 10.41 2.0K
12:15 10.41 10.41 10.40 10.40 2.6K
12:16 10.40 10.40 10.40 10.40 1.0K
12:17 10.40 10.40 10.40 10.40 0.6K
12:18 10.40 10.41 10.40 10.41 1.2K
12:19 10.40 10.41 10.40 10.41 1.2K
12:20 10.40 10.41 10.40 10.40 2.4K
12:21 10.40 10.40 10.40 10.40 2.1K
12:22 10.40 10.40 10.40 10.40 1.7K
12:23 10.40 10.40 10.40 10.40 1.5K
12:24 10.40 10.40 10.40 10.40 0.6K
12:25 10.40 10.40 10.40 10.40 0.5K
12:26 10.40 10.40 10.40 10.40 0.1K
12:27 10.40 10.40 10.39 10.39 7.0K
12:28 10.38 10.38 10.38 10.38 0.7K
12:29 10.40 10.40 10.40 10.40 2.7K
12:30 10.40 10.40 10.40 10.40 0.8K
12:31 10.41 10.42 10.41 10.42 2.7K
12:33 10.41 10.41 10.41 10.41 1.8K
12:35 10.41 10.41 10.41 10.41 0.6K
12:36 10.41 10.41 10.41 10.41 1.8K
12:37 10.42 10.42 10.42 10.42 0.3K
12:38 10.42 10.42 10.42 10.42 1.1K
12:40 10.41 10.41 10.41 10.41 1.7K
12:41 10.41 10.41 10.41 10.41 1.4K
12:42 10.41 10.43 10.41 10.43 2.5K
12:43 10.42 10.42 10.42 10.42 0.5K
12:45 10.42 10.42 10.42 10.42 0.8K
12:46 10.42 10.42 10.42 10.42 0.6K
12:47 10.42 10.42 10.42 10.42 0.9K
12:48 10.42 10.42 10.42 10.42 1.4K
12:50 10.42 10.42 10.42 10.42 1.5K
12:51 10.42 10.42 10.42 10.42 0.5K
12:52 10.42 10.42 10.42 10.42 0.2K
12:53 10.42 10.42 10.42 10.42 1.3K
12:54 10.42 10.42 10.42 10.42 2.6K
12:55 10.42 10.42 10.42 10.42 0.2K
12:56 10.42 10.42 10.42 10.42 2.0K
12:58 10.42 10.42 10.42 10.42 1.0K
13:00 10.42 10.43 10.42 10.43 1.6K
13:01 10.43 10.43 10.43 10.43 0.6K
13:02 10.43 10.43 10.43 10.43 4.8K
13:04 10.42 10.42 10.42 10.42 0.2K
13:05 10.43 10.43 10.43 10.43 107.2K
13:06 10.43 10.43 10.43 10.43 0.4K
13:07 10.42 10.43 10.42 10.43 4.4K
13:08 10.43 10.44 10.41 10.41 9.8K
13:09 10.42 10.42 10.42 10.42 3.1K
13:10 10.42 10.42 10.42 10.42 0.1K
13:11 10.40 10.40 10.40 10.40 2.1K
13:13 10.40 10.40 10.40 10.40 0.6K
13:15 10.39 10.39 10.39 10.39 0.8K
13:16 10.39 10.39 10.39 10.39 0.5K
13:17 10.38 10.38 10.38 10.38 0.8K
13:19 10.39 10.39 10.39 10.39 1.5K
13:21 10.39 10.39 10.39 10.39 0.5K
13:22 10.38 10.39 10.38 10.39 1.7K
13:23 10.38 10.38 10.38 10.38 0.6K
13:24 10.38 10.38 10.38 10.38 0.5K
13:25 10.39 10.39 10.39 10.39 0.1K
13:26 10.38 10.38 10.38 10.38 0.2K
13:27 10.39 10.39 10.39 10.39 4.1K
13:28 10.39 10.39 10.39 10.39 1.3K
13:29 10.39 10.39 10.39 10.39 1.6K
13:30 10.39 10.39 10.39 10.39 0.6K
13:32 10.38 10.38 10.37 10.37 2.3K
13:35 10.37 10.37 10.37 10.37 1.8K
13:36 10.37 10.37 10.37 10.37 1.1K
13:38 10.36 10.37 10.36 10.37 4.7K
13:40 10.37 10.37 10.37 10.37 0.6K
13:41 10.37 10.37 10.37 10.37 0.3K
13:42 10.37 10.37 10.37 10.37 2.4K
13:43 10.37 10.37 10.37 10.37 2.4K
13:44 10.37 10.37 10.36 10.36 2.3K
13:45 10.37 10.37 10.37 10.37 1.2K
13:46 10.37 10.37 10.37 10.37 2.3K
13:47 10.38 10.38 10.37 10.37 4.5K
13:49 10.38 10.38 10.38 10.38 0.5K
13:50 10.37 10.37 10.37 10.37 13.5K
13:51 10.37 10.37 10.37 10.37 0.3K
13:52 10.38 10.39 10.38 10.39 5.0K
13:53 10.39 10.39 10.39 10.39 0.3K
13:54 10.39 10.39 10.39 10.39 0.3K
13:55 10.39 10.39 10.39 10.39 2.6K
13:56 10.41 10.41 10.41 10.41 0.9K
13:57 10.41 10.41 10.41 10.41 0.1K
13:58 10.41 10.41 10.41 10.41 1.1K
13:59 10.41 10.41 10.41 10.41 0.4K
14:00 10.42 10.42 10.42 10.42 0.7K
14:01 10.42 10.42 10.42 10.42 1.3K
14:02 10.40 10.40 10.40 10.40 2.3K
14:03 10.40 10.40 10.40 10.40 1.2K
14:04 10.40 10.40 10.40 10.40 0.9K
14:05 10.40 10.41 10.40 10.41 1.2K
14:07 10.40 10.40 10.40 10.40 1.2K
14:09 10.39 10.39 10.39 10.39 0.6K
14:10 10.39 10.39 10.39 10.39 1.3K
14:12 10.38 10.38 10.38 10.38 0.8K
14:13 10.37 10.37 10.37 10.37 1.6K
14:14 10.36 10.36 10.36 10.36 3.8K
14:15 10.36 10.36 10.36 10.36 0.4K
14:16 10.35 10.35 10.35 10.35 7.0K
14:17 10.35 10.35 10.35 10.35 1.8K
14:18 10.35 10.37 10.35 10.37 2.4K
14:21 10.36 10.36 10.34 10.35 2.7K
14:22 10.35 10.35 10.35 10.35 2.7K
14:23 10.35 10.35 10.35 10.35 0.8K
14:24 10.35 10.35 10.35 10.35 1.6K
14:25 10.36 10.36 10.36 10.36 0.2K
14:26 10.35 10.35 10.35 10.35 6.2K
14:27 10.35 10.35 10.35 10.35 1.0K
14:28 10.34 10.34 10.33 10.33 4.0K
14:31 10.33 10.33 10.32 10.32 1.3K
14:33 10.31 10.32 10.31 10.32 1.5K
14:34 10.32 10.32 10.32 10.32 0.5K
14:35 10.31 10.31 10.31 10.31 2.0K
14:36 10.31 10.31 10.31 10.31 1.2K
14:37 10.31 10.31 10.31 10.31 6.6K
14:38 10.31 10.31 10.31 10.31 3.1K
14:39 10.32 10.32 10.32 10.32 0.5K
14:40 10.32 10.32 10.32 10.32 0.2K
14:41 10.31 10.31 10.31 10.31 1.3K
14:42 10.31 10.31 10.31 10.31 2.6K
14:43 10.30 10.31 10.30 10.30 4.9K
14:44 10.29 10.31 10.29 10.31 3.1K
14:46 10.31 10.31 10.30 10.30 2.6K
14:47 10.30 10.30 10.29 10.29 2.7K
14:48 10.30 10.30 10.28 10.28 2.6K
14:49 10.28 10.28 10.28 10.28 1.4K
14:50 10.28 10.28 10.28 10.28 1.4K
14:51 10.28 10.28 10.28 10.28 1.2K
14:52 10.28 10.28 10.28 10.28 1.2K
14:53 10.28 10.28 10.27 10.27 1.0K
14:54 10.28 10.31 10.28 10.31 9.6K
14:55 10.32 10.32 10.31 10.31 4.1K
14:56 10.31 10.31 10.30 10.30 13.4K
14:58 10.32 10.32 10.32 10.32 2.3K
15:00 10.32 10.32 10.32 10.32 0.5K
15:01 10.31 10.33 10.31 10.33 7.7K
15:02 10.33 10.34 10.33 10.34 4.0K
15:03 10.34 10.34 10.34 10.34 0.4K
15:04 10.33 10.33 10.33 10.33 0.4K
15:05 10.34 10.34 10.34 10.34 2.1K
15:06 10.34 10.34 10.34 10.34 2.7K
15:07 10.33 10.34 10.33 10.34 0.9K
15:08 10.33 10.33 10.33 10.33 1.3K
15:09 10.34 10.34 10.33 10.33 2.3K
15:10 10.33 10.33 10.31 10.31 3.9K
15:11 10.31 10.31 10.31 10.31 0.7K
15:12 10.30 10.31 10.30 10.31 6.0K
15:13 10.31 10.32 10.31 10.32 2.1K
15:14 10.31 10.32 10.31 10.32 1.4K
15:15 10.32 10.32 10.32 10.32 1.8K
15:17 10.32 10.33 10.32 10.33 3.2K
15:18 10.33 10.33 10.33 10.33 2.9K
15:20 10.33 10.33 10.32 10.32 4.8K
15:21 10.33 10.33 10.33 10.33 0.3K
15:22 10.32 10.32 10.32 10.32 4.7K
15:24 10.31 10.31 10.31 10.31 1.9K
15:26 10.31 10.31 10.30 10.30 2.9K
15:27 10.31 10.31 10.31 10.31 0.2K
15:28 10.31 10.31 10.31 10.31 2.9K
15:29 10.31 10.31 10.31 10.31 0.1K
15:30 10.31 10.33 10.31 10.33 7.1K
15:31 10.33 10.33 10.33 10.33 1.0K
15:32 10.33 10.33 10.33 10.33 1.3K
15:33 10.32 10.33 10.32 10.33 3.2K
15:34 10.33 10.33 10.32 10.32 2.5K
15:35 10.32 10.32 10.32 10.32 0.9K
15:36 10.31 10.31 10.31 10.31 3.5K
15:37 10.31 10.32 10.31 10.32 6.3K
15:38 10.31 10.31 10.31 10.31 3.2K
15:39 10.32 10.32 10.32 10.32 2.0K
15:40 10.32 10.32 10.32 10.32 0.3K
15:41 10.32 10.32 10.31 10.31 13.8K
15:42 10.31 10.31 10.31 10.31 6.3K
15:43 10.31 10.31 10.30 10.30 3.5K
15:44 10.31 10.31 10.31 10.31 0.9K
15:45 10.33 10.33 10.32 10.32 10.0K
15:46 10.32 10.32 10.31 10.31 3.3K
15:47 10.32 10.32 10.31 10.31 4.8K
15:48 10.31 10.31 10.30 10.30 3.2K
15:49 10.31 10.31 10.31 10.31 0.8K
15:50 10.30 10.30 10.29 10.29 13.8K
15:51 10.29 10.29 10.28 10.28 7.1K
15:52 10.28 10.28 10.27 10.27 7.4K
15:53 10.27 10.27 10.27 10.27 3.3K
15:54 10.27 10.28 10.27 10.27 36.8K
15:55 10.27 10.27 10.27 10.27 5.8K
15:56 10.26 10.26 10.22 10.24 80.3K
15:57 10.23 10.27 10.23 10.26 49.0K
15:58 10.27 10.30 10.26 10.30 78.8K
15:59 10.29 10.31 10.29 10.31 270.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし