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 10.72 10.85 10.62 10.62 13.1K
09:31 10.74 10.74 10.74 10.74 1.0K
09:32 10.69 10.69 10.66 10.66 3.8K
09:33 10.64 10.65 10.61 10.65 7.1K
09:34 10.62 10.63 10.60 10.60 3.2K
09:35 10.60 10.60 10.60 10.60 2.7K
09:36 10.59 10.59 10.59 10.59 0.3K
09:37 10.57 10.57 10.57 10.57 0.5K
09:38 10.57 10.60 10.56 10.60 4.7K
09:39 10.62 10.62 10.62 10.62 0.4K
09:40 10.55 10.55 10.55 10.55 3.2K
09:41 10.55 10.56 10.55 10.55 6.0K
09:42 10.52 10.55 10.52 10.55 1.3K
09:43 10.55 10.55 10.55 10.55 0.4K
09:44 10.53 10.55 10.53 10.55 1.2K
09:45 10.56 10.60 10.55 10.55 5.6K
09:46 10.54 10.55 10.54 10.55 5.0K
09:47 10.55 10.55 10.55 10.55 0.8K
09:48 10.56 10.56 10.55 10.55 1.1K
09:49 10.57 10.57 10.57 10.57 2.4K
09:50 10.58 10.58 10.58 10.58 2.3K
09:51 10.57 10.57 10.57 10.57 0.7K
09:52 10.57 10.58 10.56 10.56 4.6K
09:53 10.59 10.61 10.59 10.61 1.5K
09:54 10.61 10.62 10.61 10.62 2.7K
09:55 10.61 10.62 10.61 10.62 1.8K
09:56 10.54 10.54 10.52 10.52 80.4K
09:57 10.52 10.53 10.52 10.53 8.8K
09:58 10.53 10.53 10.51 10.51 8.8K
09:59 10.50 10.53 10.50 10.52 12.0K
10:00 10.53 10.55 10.53 10.55 4.4K
10:01 10.56 10.56 10.55 10.55 3.0K
10:02 10.55 10.55 10.51 10.52 9.5K
10:03 10.50 10.50 10.49 10.49 4.7K
10:04 10.49 10.49 10.48 10.49 3.5K
10:05 10.49 10.53 10.49 10.53 4.3K
10:06 10.54 10.55 10.54 10.55 1.4K
10:07 10.53 10.53 10.50 10.50 1.3K
10:08 10.49 10.51 10.49 10.50 2.7K
10:09 10.48 10.48 10.48 10.48 1.5K
10:10 10.49 10.49 10.48 10.48 5.6K
10:11 10.48 10.48 10.46 10.48 3.6K
10:12 10.48 10.48 10.47 10.47 1.7K
10:13 10.48 10.54 10.48 10.54 8.4K
10:14 10.52 10.52 10.46 10.46 3.0K
10:15 10.48 10.49 10.48 10.48 1.1K
10:16 10.49 10.49 10.47 10.48 4.0K
10:17 10.50 10.50 10.47 10.49 6.8K
10:18 10.50 10.50 10.50 10.50 0.3K
10:19 10.50 10.50 10.48 10.50 5.0K
10:20 10.51 10.54 10.51 10.53 4.8K
10:21 10.51 10.52 10.49 10.52 3.9K
10:22 10.53 10.53 10.51 10.52 2.7K
10:23 10.53 10.53 10.52 10.52 0.7K
10:24 10.52 10.55 10.52 10.54 4.1K
10:25 10.54 10.54 10.53 10.53 2.7K
10:26 10.53 10.53 10.50 10.51 1.5K
10:27 10.50 10.50 10.50 10.50 0.7K
10:28 10.51 10.53 10.50 10.53 3.3K
10:29 10.54 10.54 10.54 10.54 0.7K
10:30 10.54 10.55 10.54 10.55 3.7K
10:31 10.55 10.55 10.55 10.55 2.0K
10:32 10.54 10.56 10.54 10.56 1.1K
10:33 10.54 10.55 10.54 10.54 1.6K
10:34 10.51 10.52 10.51 10.52 1.1K
10:35 10.50 10.52 10.50 10.52 0.9K
10:36 10.51 10.51 10.46 10.47 21.0K
10:37 10.47 10.48 10.43 10.43 7.4K
10:38 10.44 10.45 10.44 10.45 2.2K
10:39 10.45 10.45 10.45 10.45 2.5K
10:40 10.45 10.45 10.45 10.45 0.3K
10:41 10.42 10.42 10.39 10.39 3.6K
10:42 10.39 10.39 10.39 10.39 2.7K
10:43 10.39 10.39 10.39 10.39 0.8K
10:44 10.39 10.40 10.39 10.40 3.1K
10:45 10.41 10.41 10.40 10.40 1.8K
10:46 10.40 10.40 10.40 10.40 0.8K
10:47 10.38 10.39 10.38 10.39 1.5K
10:48 10.39 10.39 10.39 10.39 1.0K
10:49 10.39 10.39 10.37 10.38 3.3K
10:50 10.38 10.38 10.38 10.38 1.4K
10:51 10.37 10.37 10.36 10.36 2.1K
10:52 10.35 10.35 10.34 10.34 3.4K
10:53 10.34 10.34 10.34 10.34 2.2K
10:54 10.34 10.34 10.32 10.32 3.3K
10:55 10.31 10.31 10.31 10.31 1.8K
10:56 10.30 10.30 10.30 10.30 4.2K
10:58 10.29 10.30 10.29 10.30 2.2K
10:59 10.31 10.31 10.29 10.29 5.3K
11:00 10.32 10.32 10.32 10.32 4.5K
11:01 10.32 10.33 10.32 10.33 1.8K
11:02 10.32 10.32 10.30 10.30 11.7K
11:03 10.28 10.30 10.28 10.30 3.9K
11:04 10.30 10.30 10.28 10.29 3.3K
11:05 10.29 10.29 10.25 10.27 19.3K
11:06 10.26 10.29 10.26 10.28 16.7K
11:07 10.28 10.30 10.27 10.30 7.3K
11:08 10.29 10.29 10.28 10.29 5.0K
11:09 10.28 10.29 10.27 10.27 4.1K
11:10 10.28 10.28 10.24 10.25 6.7K
11:11 10.25 10.25 10.25 10.25 2.0K
11:12 10.24 10.26 10.24 10.25 7.5K
11:13 10.23 10.25 10.23 10.24 3.5K
11:14 10.23 10.26 10.23 10.25 5.1K
11:15 10.26 10.26 10.26 10.26 0.9K
11:16 10.24 10.25 10.24 10.24 2.3K
11:17 10.24 10.25 10.24 10.25 1.1K
11:18 10.25 10.25 10.25 10.25 3.1K
11:19 10.23 10.23 10.22 10.22 1.5K
11:20 10.23 10.24 10.23 10.23 2.3K
11:21 10.20 10.20 10.17 10.17 10.5K
11:22 10.17 10.17 10.16 10.17 1.8K
11:23 10.18 10.20 10.18 10.18 5.1K
11:25 10.18 10.18 10.17 10.18 5.4K
11:26 10.18 10.19 10.18 10.19 1.1K
11:27 10.19 10.19 10.19 10.19 1.6K
11:29 10.19 10.19 10.19 10.19 2.1K
11:30 10.19 10.19 10.17 10.16 2.0K
11:31 10.17 10.17 10.17 10.17 2.8K
11:32 10.18 10.18 10.18 10.18 0.6K
11:33 10.19 10.19 10.19 10.19 2.4K
11:34 10.18 10.18 10.13 10.14 12.0K
11:35 10.13 10.13 10.12 10.13 11.9K
11:36 10.13 10.14 10.13 10.14 2.6K
11:37 10.14 10.18 10.14 10.18 2.8K
11:38 10.19 10.19 10.17 10.17 1.6K
11:39 10.18 10.18 10.18 10.18 3.8K
11:40 10.18 10.18 10.18 10.18 0.8K
11:41 10.18 10.18 10.18 10.18 0.6K
11:42 10.19 10.19 10.18 10.18 3.5K
11:43 10.20 10.21 10.20 10.21 2.3K
11:44 10.21 10.22 10.21 10.21 0.9K
11:45 10.21 10.21 10.21 10.21 0.7K
11:46 10.23 10.23 10.23 10.23 3.2K
11:47 10.23 10.23 10.22 10.22 1.5K
11:48 10.22 10.22 10.22 10.22 0.4K
11:49 10.22 10.22 10.22 10.22 2.8K
11:50 10.20 10.22 10.20 10.21 3.4K
11:51 10.24 10.25 10.24 10.25 2.7K
11:52 10.25 10.25 10.25 10.25 1.5K
11:53 10.26 10.26 10.26 10.26 1.4K
11:55 10.26 10.26 10.26 10.26 2.3K
11:57 10.26 10.26 10.26 10.26 1.5K
11:58 10.27 10.27 10.26 10.26 2.4K
11:59 10.27 10.27 10.27 10.27 0.6K
12:00 10.27 10.28 10.27 10.28 8.8K
12:01 10.28 10.29 10.28 10.29 0.8K
12:02 10.30 10.30 10.26 10.26 6.5K
12:03 10.25 10.27 10.25 10.27 0.8K
12:04 10.27 10.27 10.26 10.26 1.9K
12:05 10.27 10.31 10.27 10.30 7.0K
12:06 10.30 10.30 10.30 10.30 0.3K
12:07 10.31 10.31 10.31 10.31 4.1K
12:08 10.31 10.31 10.31 10.31 0.6K
12:09 10.31 10.33 10.31 10.32 4.6K
12:10 10.32 10.32 10.31 10.31 0.8K
12:11 10.32 10.34 10.32 10.34 3.1K
12:13 10.33 10.37 10.33 10.37 10.0K
12:14 10.36 10.37 10.36 10.37 14.3K
12:15 10.36 10.36 10.35 10.35 2.3K
12:16 10.34 10.38 10.34 10.38 18.1K
12:17 10.38 10.38 10.37 10.38 4.8K
12:18 10.37 10.41 10.37 10.40 7.5K
12:19 10.39 10.39 10.39 10.39 1.6K
12:20 10.39 10.40 10.39 10.40 3.2K
12:21 10.40 10.40 10.40 10.40 2.6K
12:22 10.40 10.41 10.39 10.40 9.8K
12:23 10.40 10.40 10.40 10.40 0.4K
12:24 10.39 10.40 10.39 10.40 1.5K
12:25 10.40 10.41 10.40 10.41 9.4K
12:26 10.41 10.41 10.41 10.41 1.5K
12:27 10.41 10.41 10.41 10.41 4.2K
12:28 10.41 10.41 10.39 10.41 11.7K
12:29 10.40 10.46 10.40 10.45 58.2K
12:30 10.48 10.48 10.48 10.48 2.9K
12:31 10.51 10.52 10.51 10.51 3.1K
12:32 10.52 10.52 10.52 10.52 1.9K
12:33 10.51 10.51 10.51 10.51 5.0K
12:34 10.52 10.52 10.50 10.50 2.0K
12:35 10.50 10.51 10.50 10.51 9.3K
12:36 10.51 10.51 10.50 10.50 1.1K
12:37 10.50 10.51 10.50 10.51 6.9K
12:38 10.51 10.51 10.51 10.51 1.9K
12:40 10.50 10.51 10.49 10.49 18.2K
12:41 10.49 10.49 10.43 10.44 65.0K
12:42 10.43 10.43 10.40 10.40 11.2K
12:43 10.41 10.41 10.41 10.41 2.4K
12:44 10.40 10.40 10.40 10.40 1.4K
12:45 10.39 10.40 10.39 10.40 0.6K
12:46 10.40 10.40 10.38 10.39 3.3K
12:47 10.38 10.38 10.37 10.38 6.2K
12:48 10.38 10.39 10.38 10.39 1.9K
12:49 10.38 10.38 10.38 10.38 0.8K
12:50 10.38 10.38 10.36 10.36 4.0K
12:51 10.36 10.44 10.36 10.44 21.7K
12:52 10.45 10.45 10.45 10.45 1.4K
12:53 10.44 10.44 10.44 10.44 2.3K
12:54 10.45 10.45 10.44 10.44 1.5K
12:55 10.44 10.47 10.44 10.47 4.0K
12:56 10.46 10.46 10.45 10.45 2.6K
12:58 10.44 10.44 10.44 10.44 0.1K
12:59 10.44 10.45 10.44 10.45 5.5K
13:00 10.46 10.46 10.46 10.46 1.2K
13:01 10.46 10.46 10.46 10.46 0.5K
13:02 10.45 10.46 10.44 10.46 16.9K
13:03 10.46 10.46 10.45 10.46 0.6K
13:04 10.43 10.43 10.43 10.43 18.0K
13:05 10.43 10.43 10.43 10.43 1.8K
13:06 10.46 10.48 10.45 10.48 10.8K
13:07 10.46 10.46 10.46 10.46 4.2K
13:08 10.47 10.47 10.47 10.47 0.9K
13:09 10.47 10.48 10.47 10.48 1.4K
13:10 10.48 10.48 10.48 10.48 2.3K
13:12 10.48 10.49 10.48 10.49 8.8K
13:13 10.49 10.49 10.49 10.49 0.6K
13:14 10.49 10.49 10.48 10.48 6.1K
13:15 10.49 10.51 10.49 10.51 2.7K
13:16 10.51 10.51 10.51 10.51 1.3K
13:17 10.51 10.51 10.51 10.51 0.8K
13:18 10.53 10.53 10.50 10.51 18.1K
13:19 10.50 10.51 10.50 10.51 2.1K
13:21 10.51 10.51 10.49 10.49 4.0K
13:22 10.49 10.50 10.49 10.50 6.7K
13:23 10.50 10.51 10.50 10.51 3.2K
13:24 10.51 10.52 10.51 10.52 3.3K
13:25 10.52 10.52 10.51 10.51 4.4K
13:26 10.51 10.51 10.51 10.51 9.7K
13:27 10.51 10.53 10.50 10.52 5.8K
13:28 10.52 10.52 10.51 10.51 4.4K
13:29 10.50 10.52 10.50 10.51 6.7K
13:30 10.52 10.52 10.52 10.52 1.6K
13:31 10.52 10.52 10.52 10.52 3.7K
13:32 10.51 10.51 10.51 10.51 9.4K
13:33 10.51 10.57 10.51 10.57 44.7K
13:34 10.57 10.58 10.57 10.58 2.7K
13:35 10.58 10.58 10.57 10.57 2.2K
13:36 10.57 10.57 10.56 10.56 11.2K
13:37 10.56 10.56 10.56 10.56 10.6K
13:38 10.56 10.57 10.56 10.57 5.5K
13:39 10.57 10.57 10.56 10.56 2.2K
13:40 10.56 10.57 10.56 10.57 0.7K
13:41 10.56 10.58 10.56 10.58 25.2K
13:42 10.57 10.57 10.56 10.56 4.5K
13:43 10.56 10.56 10.51 10.51 50.5K
13:44 10.50 10.50 10.49 10.50 14.2K
13:45 10.50 10.50 10.50 10.50 1.1K
13:46 10.50 10.50 10.50 10.50 1.5K
13:47 10.50 10.50 10.49 10.49 8.7K
13:48 10.49 10.49 10.48 10.48 4.5K
13:49 10.48 10.49 10.48 10.49 4.6K
13:50 10.49 10.49 10.46 10.46 8.4K
13:51 10.46 10.47 10.46 10.46 6.0K
13:52 10.42 10.42 10.40 10.40 10.8K
13:53 10.40 10.41 10.40 10.41 3.3K
13:54 10.42 10.42 10.41 10.41 0.7K
13:55 10.42 10.44 10.40 10.42 14.6K
13:56 10.42 10.44 10.42 10.44 1.2K
13:57 10.45 10.47 10.45 10.46 5.8K
13:58 10.45 10.45 10.45 10.45 1.6K
13:59 10.44 10.44 10.44 10.44 3.0K
14:00 10.46 10.46 10.44 10.44 4.5K
14:01 10.43 10.45 10.43 10.45 9.1K
14:02 10.50 10.51 10.49 10.49 22.9K
14:03 10.49 10.50 10.48 10.50 3.4K
14:04 10.52 10.52 10.52 10.52 1.7K
14:05 10.51 10.51 10.50 10.51 1.5K
14:06 10.50 10.51 10.50 10.50 8.7K
14:07 10.48 10.54 10.48 10.54 16.4K
14:08 10.55 10.55 10.55 10.55 2.1K
14:10 10.56 10.56 10.55 10.55 7.4K
14:11 10.55 10.57 10.55 10.57 6.9K
14:12 10.57 10.59 10.57 10.59 3.3K
14:13 10.62 10.65 10.62 10.63 17.6K
14:14 10.62 10.63 10.62 10.63 2.2K
14:15 10.62 10.63 10.62 10.62 9.7K
14:16 10.63 10.63 10.60 10.61 7.3K
14:17 10.59 10.61 10.59 10.61 10.5K
14:18 10.61 10.61 10.60 10.61 1.7K
14:19 10.61 10.61 10.61 10.61 1.0K
14:20 10.62 10.66 10.62 10.66 7.4K
14:21 10.66 10.67 10.66 10.67 6.7K
14:22 10.66 10.68 10.65 10.65 10.3K
14:23 10.65 10.67 10.65 10.66 4.8K
14:24 10.67 10.67 10.67 10.67 0.9K
14:25 10.68 10.68 10.67 10.67 2.5K
14:26 10.66 10.67 10.66 10.66 1.5K
14:27 10.67 10.68 10.67 10.68 5.5K
14:28 10.68 10.68 10.68 10.68 0.7K
14:29 10.69 10.69 10.68 10.68 3.0K
14:30 10.67 10.68 10.67 10.67 3.6K
14:31 10.69 10.69 10.67 10.67 7.8K
14:32 10.69 10.69 10.68 10.68 3.5K
14:33 10.69 10.69 10.69 10.69 0.4K
14:34 10.69 10.70 10.69 10.69 6.9K
14:35 10.68 10.68 10.68 10.68 7.6K
14:36 10.70 10.70 10.70 10.70 9.2K
14:37 10.70 10.70 10.68 10.68 5.7K
14:38 10.70 10.70 10.68 10.68 9.0K
14:39 10.68 10.68 10.67 10.67 18.7K
14:40 10.68 10.70 10.68 10.69 7.9K
14:41 10.70 10.70 10.69 10.69 2.3K
14:42 10.70 10.70 10.69 10.70 12.1K
14:43 10.70 10.70 10.69 10.69 0.9K
14:44 10.70 10.72 10.69 10.72 3.9K
14:45 10.71 10.72 10.71 10.72 1.8K
14:46 10.72 10.72 10.71 10.72 2.6K
14:47 10.72 10.73 10.68 10.68 26.8K
14:48 10.66 10.66 10.59 10.61 78.5K
14:49 10.63 10.70 10.63 10.69 22.6K
14:50 10.69 10.69 10.67 10.67 5.6K
14:51 10.67 10.71 10.67 10.70 8.2K
14:52 10.69 10.72 10.69 10.72 5.2K
14:53 10.71 10.72 10.71 10.72 9.8K
14:54 10.72 10.74 10.72 10.73 5.9K
14:55 10.72 10.74 10.72 10.74 4.1K
14:56 10.73 10.74 10.73 10.74 1.3K
14:57 10.74 10.74 10.73 10.73 7.1K
14:58 10.73 10.75 10.73 10.75 8.1K
14:59 10.74 10.75 10.74 10.75 2.9K
15:00 10.74 10.75 10.73 10.75 8.6K
15:01 10.74 10.74 10.73 10.74 2.7K
15:02 10.74 10.75 10.73 10.73 6.5K
15:03 10.73 10.75 10.73 10.75 8.8K
15:04 10.74 10.74 10.74 10.74 2.0K
15:05 10.74 10.75 10.74 10.75 10.6K
15:06 10.74 10.74 10.74 10.74 0.8K
15:07 10.74 10.74 10.74 10.74 64.2K
15:08 10.75 10.75 10.74 10.75 6.3K
15:09 10.76 10.76 10.74 10.74 7.5K
15:10 10.74 10.76 10.74 10.76 4.6K
15:11 10.76 10.77 10.76 10.76 6.8K
15:12 10.77 10.77 10.75 10.75 5.8K
15:13 10.76 10.76 10.75 10.75 12.9K
15:14 10.75 10.77 10.75 10.77 9.9K
15:15 10.78 10.81 10.78 10.80 29.8K
15:16 10.80 10.80 10.78 10.78 7.3K
15:17 10.78 10.79 10.77 10.79 8.9K
15:18 10.76 10.77 10.76 10.76 12.7K
15:19 10.76 10.76 10.76 10.76 8.1K
15:20 10.80 10.80 10.79 10.79 14.7K
15:21 10.78 10.78 10.68 10.68 19.0K
15:22 10.67 10.68 10.67 10.68 0.7K
15:23 10.68 10.68 10.66 10.66 4.9K
15:24 10.68 10.73 10.67 10.71 16.7K
15:25 10.69 10.74 10.68 10.74 18.0K
15:26 10.74 10.75 10.73 10.75 11.8K
15:27 10.75 10.78 10.75 10.78 8.2K
15:28 10.78 10.78 10.78 10.78 1.7K
15:29 10.79 10.79 10.74 10.77 23.6K
15:30 10.77 10.79 10.75 10.75 19.4K
15:31 10.75 10.76 10.75 10.76 7.2K
15:32 10.76 10.77 10.74 10.74 19.4K
15:33 10.74 10.76 10.74 10.76 5.5K
15:34 10.76 10.76 10.76 10.76 9.5K
15:35 10.76 10.77 10.75 10.75 28.3K
15:36 10.73 10.73 10.70 10.71 28.3K
15:37 10.71 10.71 10.71 10.71 6.9K
15:38 10.71 10.72 10.71 10.72 7.8K
15:39 10.72 10.72 10.70 10.72 11.9K
15:40 10.72 10.72 10.71 10.71 14.6K
15:41 10.70 10.70 10.67 10.68 9.0K
15:42 10.68 10.69 10.65 10.66 30.0K
15:43 10.66 10.66 10.64 10.64 8.3K
15:44 10.64 10.65 10.63 10.63 6.9K
15:45 10.66 10.68 10.66 10.68 20.4K
15:46 10.68 10.68 10.68 10.68 10.8K
15:47 10.68 10.68 10.66 10.66 10.2K
15:48 10.66 10.68 10.66 10.68 23.8K
15:49 10.67 10.67 10.65 10.65 20.4K
15:50 10.65 10.66 10.63 10.66 69.4K
15:51 10.66 10.66 10.64 10.64 20.0K
15:52 10.64 10.64 10.64 10.64 12.8K
15:53 10.63 10.67 10.63 10.67 44.7K
15:54 10.66 10.66 10.63 10.64 64.8K
15:55 10.63 10.64 10.62 10.63 48.0K
15:56 10.62 10.64 10.61 10.61 67.1K
15:57 10.61 10.61 10.60 10.61 49.3K
15:58 10.63 10.63 10.59 10.59 65.5K
15:59 10.59 10.60 10.58 10.58 548.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし