アルファテック・ホールディングス (ATEC)

ATEC
🏛️ アメリカ →
14.75
最終更新: 2025-09-29
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 15.67 15.70 15.67 15.70 97.6K
09:32 15.63 15.63 15.63 15.63 0.1K
09:33 15.59 15.60 15.54 15.60 18.5K
09:34 15.68 15.75 15.68 15.75 7.9K
09:35 15.74 15.75 15.74 15.74 5.7K
09:36 15.74 15.79 15.74 15.79 0.9K
09:37 15.77 15.77 15.77 15.77 1.0K
09:38 15.79 15.79 15.76 15.76 3.2K
09:39 15.79 15.81 15.79 15.79 2.8K
09:40 15.78 15.81 15.78 15.81 4.6K
09:41 15.82 15.82 15.82 15.82 2.4K
09:42 15.86 15.86 15.86 15.86 0.7K
09:43 15.85 15.86 15.85 15.86 0.9K
09:44 15.86 15.86 15.85 15.85 1.8K
09:45 15.86 15.87 15.86 15.86 1.1K
09:46 15.86 15.88 15.86 15.88 1.3K
09:47 15.88 15.89 15.88 15.88 1.5K
09:49 15.86 15.87 15.86 15.86 2.9K
09:50 15.84 15.84 15.80 15.80 2.6K
09:51 15.81 15.82 15.81 15.82 1.9K
09:52 15.82 15.82 15.72 15.72 18.3K
09:53 15.73 15.77 15.73 15.77 3.9K
09:54 15.75 15.76 15.74 15.75 2.0K
09:55 15.74 15.76 15.74 15.76 1.8K
09:56 15.77 15.77 15.77 15.77 1.4K
09:57 15.76 15.79 15.75 15.79 2.4K
09:58 15.79 15.80 15.79 15.79 1.3K
09:59 15.84 15.84 15.84 15.84 9.5K
10:00 15.81 15.81 15.78 15.78 6.2K
10:01 15.78 15.78 15.78 15.78 0.1K
10:02 15.79 15.79 15.73 15.75 5.4K
10:03 15.74 15.76 15.73 15.76 2.9K
10:04 15.76 15.76 15.75 15.76 1.9K
10:05 15.75 15.77 15.75 15.77 2.2K
10:06 15.77 15.78 15.76 15.76 1.5K
10:07 15.76 15.77 15.76 15.77 1.8K
10:09 15.77 15.78 15.77 15.78 1.4K
10:10 15.78 15.78 15.78 15.78 0.5K
10:11 15.78 15.78 15.78 15.78 0.6K
10:12 15.79 15.79 15.78 15.79 2.4K
10:13 15.80 15.80 15.77 15.77 0.7K
10:14 15.77 15.77 15.72 15.73 2.9K
10:15 15.72 15.72 15.71 15.71 3.1K
10:16 15.71 15.72 15.70 15.72 1.9K
10:17 15.71 15.71 15.71 15.71 0.9K
10:18 15.70 15.70 15.69 15.69 4.9K
10:19 15.69 15.69 15.67 15.68 5.3K
10:20 15.67 15.69 15.67 15.69 1.9K
10:21 15.65 15.65 15.65 15.65 13.4K
10:22 15.65 15.65 15.65 15.65 5.0K
10:23 15.65 15.66 15.64 15.64 20.0K
10:24 15.64 15.65 15.64 15.65 3.7K
10:25 15.64 15.65 15.62 15.62 3.7K
10:26 15.63 15.65 15.63 15.65 4.8K
10:27 15.65 15.70 15.65 15.70 20.0K
10:28 15.71 15.71 15.70 15.70 1.3K
10:29 15.70 15.70 15.70 15.70 1.1K
10:30 15.72 15.72 15.72 15.72 1.1K
10:31 15.73 15.73 15.73 15.73 3.0K
10:32 15.74 15.76 15.74 15.76 6.5K
10:33 15.75 15.76 15.75 15.76 1.9K
10:34 15.76 15.77 15.76 15.77 1.8K
10:36 15.78 15.78 15.78 15.78 0.4K
10:37 15.74 15.76 15.74 15.76 1.6K
10:38 15.76 15.76 15.76 15.76 0.5K
10:39 15.77 15.77 15.77 15.77 1.4K
10:40 15.77 15.77 15.76 15.76 4.2K
10:41 15.77 15.77 15.77 15.77 0.5K
10:42 15.77 15.80 15.77 15.80 1.3K
10:43 15.79 15.79 15.79 15.79 2.3K
10:45 15.79 15.79 15.79 15.79 0.8K
10:47 15.78 15.78 15.77 15.77 4.2K
10:48 15.78 15.78 15.77 15.77 0.8K
10:49 15.80 15.80 15.80 15.80 2.2K
10:51 15.78 15.80 15.78 15.80 2.7K
10:54 15.79 15.79 15.79 15.79 1.0K
10:55 15.79 15.79 15.77 15.79 5.8K
10:56 15.78 15.78 15.76 15.76 2.7K
10:57 15.76 15.76 15.76 15.76 1.2K
10:59 15.76 15.76 15.74 15.74 2.8K
11:00 15.75 15.78 15.75 15.76 2.7K
11:01 15.77 15.77 15.77 15.77 1.3K
11:02 15.76 15.76 15.76 15.76 0.5K
11:03 15.73 15.73 15.72 15.72 3.4K
11:04 15.73 15.73 15.72 15.73 2.0K
11:05 15.72 15.72 15.71 15.71 2.7K
11:06 15.71 15.71 15.71 15.71 3.3K
11:08 15.70 15.70 15.70 15.70 0.7K
11:09 15.70 15.72 15.70 15.72 3.9K
11:10 15.71 15.71 15.71 15.71 2.0K
11:11 15.71 15.71 15.68 15.68 5.2K
11:12 15.69 15.69 15.69 15.69 1.3K
11:13 15.67 15.67 15.66 15.66 1.0K
11:15 15.68 15.68 15.68 15.68 1.6K
11:16 15.67 15.67 15.65 15.65 2.8K
11:18 15.66 15.67 15.66 15.66 3.6K
11:19 15.64 15.65 15.64 15.65 4.0K
11:20 15.65 15.65 15.63 15.63 4.4K
11:21 15.64 15.64 15.64 15.64 1.3K
11:22 15.67 15.67 15.67 15.67 9.9K
11:23 15.67 15.67 15.67 15.67 0.7K
11:24 15.67 15.67 15.67 15.67 1.6K
11:25 15.67 15.67 15.65 15.65 12.3K
11:27 15.65 15.65 15.65 15.65 0.7K
11:28 15.64 15.65 15.64 15.65 1.3K
11:29 15.65 15.65 15.64 15.64 1.1K
11:30 15.64 15.64 15.64 15.64 0.9K
11:31 15.64 15.64 15.64 15.64 1.2K
11:34 15.65 15.65 15.60 15.61 10.5K
11:35 15.62 15.62 15.62 15.62 1.6K
11:36 15.62 15.62 15.62 15.62 1.2K
11:37 15.62 15.63 15.62 15.63 2.2K
11:39 15.61 15.61 15.61 15.61 0.7K
11:40 15.59 15.59 15.59 15.59 2.0K
11:41 15.54 15.57 15.54 15.57 9.6K
11:42 15.57 15.57 15.56 15.56 1.1K
11:43 15.55 15.56 15.55 15.56 3.4K
11:44 15.56 15.56 15.55 15.55 0.8K
11:45 15.55 15.56 15.55 15.56 1.7K
11:46 15.59 15.59 15.59 15.59 0.6K
11:47 15.59 15.59 15.58 15.58 1.3K
11:48 15.61 15.61 15.61 15.61 2.8K
11:49 15.62 15.62 15.62 15.62 0.4K
11:50 15.63 15.63 15.62 15.62 3.4K
11:51 15.62 15.62 15.62 15.62 0.4K
11:52 15.61 15.61 15.60 15.61 2.8K
11:53 15.61 15.61 15.61 15.61 0.5K
11:54 15.60 15.62 15.60 15.62 1.7K
11:55 15.62 15.62 15.60 15.60 2.2K
11:56 15.60 15.60 15.60 15.60 3.1K
11:57 15.60 15.60 15.60 15.60 0.2K
11:58 15.60 15.61 15.60 15.61 1.0K
11:59 15.60 15.60 15.60 15.60 0.4K
12:00 15.60 15.61 15.59 15.61 2.3K
12:02 15.60 15.60 15.59 15.59 0.6K
12:03 15.60 15.62 15.59 15.62 5.9K
12:04 15.62 15.62 15.62 15.62 1.2K
12:05 15.61 15.61 15.61 15.61 0.9K
12:09 15.62 15.62 15.62 15.62 0.7K
12:11 15.63 15.63 15.61 15.61 6.0K
12:12 15.63 15.63 15.63 15.63 1.6K
12:14 15.63 15.64 15.63 15.64 1.5K
12:15 15.62 15.62 15.62 15.62 2.1K
12:16 15.63 15.63 15.63 15.63 0.4K
12:17 15.64 15.64 15.63 15.63 1.4K
12:20 15.62 15.62 15.62 15.62 2.0K
12:21 15.62 15.62 15.62 15.62 0.6K
12:22 15.62 15.62 15.62 15.62 1.3K
12:23 15.62 15.62 15.62 15.62 1.6K
12:25 15.62 15.62 15.62 15.62 3.6K
12:26 15.62 15.62 15.62 15.62 1.4K
12:28 15.60 15.60 15.60 15.60 2.7K
12:30 15.61 15.61 15.61 15.61 0.3K
12:31 15.61 15.61 15.61 15.61 2.0K
12:33 15.62 15.62 15.61 15.61 0.2K
12:34 15.62 15.62 15.62 15.62 0.7K
12:35 15.56 15.56 15.54 15.54 8.8K
12:36 15.55 15.55 15.55 15.55 1.4K
12:37 15.55 15.57 15.55 15.57 3.0K
12:38 15.57 15.57 15.56 15.57 2.2K
12:39 15.56 15.58 15.56 15.57 1.5K
12:40 15.58 15.58 15.57 15.58 3.9K
12:41 15.57 15.58 15.57 15.58 1.6K
12:43 15.57 15.57 15.56 15.56 3.3K
12:44 15.55 15.57 15.55 15.57 7.6K
12:45 15.58 15.58 15.58 15.58 2.7K
12:46 15.58 15.58 15.58 15.58 0.7K
12:47 15.58 15.58 15.57 15.57 2.6K
12:48 15.58 15.61 15.58 15.61 18.1K
12:49 15.63 15.63 15.63 15.63 3.5K
12:53 15.63 15.63 15.63 15.63 0.5K
12:54 15.63 15.64 15.63 15.64 1.2K
12:55 15.63 15.63 15.63 15.63 2.2K
12:57 15.64 15.65 15.64 15.65 4.8K
12:58 15.65 15.65 15.63 15.63 9.3K
13:00 15.63 15.63 15.61 15.61 1.6K
13:01 15.61 15.61 15.61 15.61 1.2K
13:03 15.61 15.61 15.61 15.61 3.0K
13:05 15.61 15.61 15.61 15.61 0.3K
13:06 15.61 15.62 15.61 15.62 1.1K
13:07 15.62 15.62 15.62 15.62 1.1K
13:08 15.62 15.62 15.62 15.62 0.8K
13:09 15.62 15.62 15.60 15.60 2.7K
13:10 15.61 15.61 15.61 15.61 1.6K
13:12 15.61 15.62 15.61 15.62 2.8K
13:13 15.61 15.61 15.60 15.60 7.1K
13:14 15.60 15.60 15.59 15.59 1.8K
13:15 15.61 15.61 15.60 15.61 1.9K
13:17 15.62 15.62 15.61 15.61 0.8K
13:19 15.61 15.61 15.61 15.61 4.2K
13:20 15.60 15.60 15.60 15.60 2.4K
13:24 15.63 15.63 15.63 15.63 10.7K
13:25 15.64 15.64 15.64 15.64 0.2K
13:26 15.64 15.64 15.63 15.64 4.0K
13:27 15.65 15.65 15.65 15.65 0.2K
13:28 15.65 15.66 15.65 15.66 1.6K
13:29 15.65 15.65 15.63 15.63 4.3K
13:30 15.63 15.63 15.63 15.63 2.8K
13:33 15.62 15.62 15.62 15.62 0.8K
13:35 15.63 15.63 15.60 15.60 7.0K
13:36 15.60 15.61 15.60 15.61 1.1K
13:38 15.60 15.61 15.56 15.56 9.7K
13:39 15.56 15.56 15.56 15.56 1.2K
13:40 15.55 15.56 15.55 15.56 2.8K
13:41 15.56 15.58 15.56 15.58 2.2K
13:42 15.57 15.57 15.57 15.57 3.3K
13:43 15.58 15.59 15.58 15.59 7.6K
13:45 15.59 15.59 15.59 15.59 0.4K
13:46 15.60 15.60 15.60 15.60 0.8K
13:47 15.60 15.60 15.60 15.60 2.2K
13:49 15.61 15.61 15.60 15.61 1.3K
13:50 15.62 15.62 15.62 15.62 1.2K
13:51 15.62 15.62 15.61 15.62 1.9K
13:53 15.62 15.62 15.62 15.62 0.6K
13:54 15.62 15.62 15.60 15.60 5.9K
13:55 15.61 15.61 15.61 15.61 2.8K
13:57 15.60 15.60 15.60 15.60 1.3K
13:58 15.60 15.60 15.60 15.60 2.3K
13:59 15.59 15.60 15.59 15.60 3.0K
14:00 15.60 15.60 15.59 15.59 5.8K
14:02 15.59 15.59 15.58 15.58 1.0K
14:03 15.57 15.59 15.57 15.59 4.7K
14:04 15.58 15.58 15.55 15.55 3.6K
14:05 15.55 15.55 15.55 15.55 1.5K
14:06 15.55 15.55 15.54 15.55 2.6K
14:08 15.54 15.55 15.54 15.55 1.6K
14:09 15.56 15.56 15.56 15.56 0.6K
14:10 15.56 15.60 15.56 15.60 9.6K
14:11 15.63 15.63 15.61 15.61 5.9K
14:12 15.60 15.61 15.60 15.61 0.7K
14:13 15.60 15.60 15.60 15.60 0.2K
14:14 15.60 15.60 15.59 15.59 1.5K
14:15 15.59 15.59 15.58 15.58 2.8K
14:16 15.59 15.59 15.59 15.59 1.2K
14:17 15.59 15.60 15.59 15.60 0.7K
14:18 15.60 15.60 15.59 15.59 1.2K
14:19 15.60 15.60 15.59 15.59 4.4K
14:20 15.60 15.60 15.60 15.60 0.9K
14:21 15.60 15.60 15.60 15.60 1.9K
14:22 15.60 15.60 15.59 15.59 1.6K
14:23 15.59 15.59 15.59 15.59 3.6K
14:24 15.59 15.59 15.59 15.59 0.7K
14:25 15.60 15.63 15.60 15.62 9.6K
14:27 15.62 15.64 15.62 15.64 3.7K
14:28 15.64 15.70 15.64 15.70 8.6K
14:29 15.71 15.72 15.71 15.72 2.4K
14:30 15.71 15.72 15.71 15.72 6.7K
14:31 15.72 15.74 15.72 15.74 6.1K
14:32 15.74 15.74 15.74 15.74 0.4K
14:33 15.74 15.75 15.73 15.75 13.1K
14:34 15.74 15.74 15.74 15.74 1.3K
14:35 15.71 15.71 15.71 15.71 1.5K
14:36 15.71 15.71 15.71 15.71 1.4K
14:37 15.71 15.71 15.71 15.71 7.8K
14:38 15.71 15.71 15.71 15.71 3.5K
14:39 15.71 15.71 15.70 15.70 4.3K
14:42 15.70 15.70 15.69 15.69 4.6K
14:43 15.69 15.69 15.68 15.68 2.8K
14:44 15.69 15.69 15.69 15.69 3.6K
14:45 15.69 15.70 15.69 15.70 3.1K
14:46 15.70 15.70 15.70 15.70 0.9K
14:47 15.69 15.69 15.66 15.66 12.2K
14:48 15.70 15.70 15.67 15.68 6.0K
14:49 15.67 15.69 15.67 15.69 4.6K
14:50 15.69 15.69 15.69 15.69 1.8K
14:51 15.70 15.70 15.70 15.70 0.5K
14:52 15.70 15.70 15.70 15.70 0.9K
14:53 15.71 15.71 15.70 15.70 2.3K
14:54 15.71 15.71 15.71 15.71 1.0K
14:55 15.71 15.71 15.71 15.71 0.3K
14:56 15.71 15.72 15.71 15.72 4.9K
14:57 15.73 15.74 15.73 15.74 19.3K
14:58 15.73 15.73 15.73 15.73 3.1K
14:59 15.73 15.73 15.73 15.73 7.3K
15:00 15.73 15.74 15.73 15.74 4.3K
15:01 15.74 15.74 15.74 15.74 0.5K
15:02 15.74 15.76 15.74 15.76 2.4K
15:03 15.75 15.75 15.75 15.75 3.7K
15:04 15.74 15.75 15.74 15.75 6.7K
15:05 15.75 15.77 15.75 15.77 5.7K
15:06 15.77 15.77 15.76 15.76 2.5K
15:07 15.76 15.78 15.76 15.78 8.7K
15:08 15.77 15.77 15.77 15.77 4.1K
15:09 15.77 15.78 15.77 15.78 2.4K
15:10 15.78 15.78 15.75 15.75 8.3K
15:11 15.75 15.76 15.75 15.76 3.0K
15:12 15.76 15.76 15.74 15.74 16.6K
15:13 15.74 15.74 15.73 15.73 1.7K
15:14 15.73 15.73 15.73 15.73 0.9K
15:15 15.72 15.72 15.72 15.72 7.6K
15:17 15.72 15.72 15.71 15.72 1.2K
15:18 15.72 15.72 15.71 15.71 2.5K
15:19 15.70 15.70 15.70 15.70 0.8K
15:20 15.69 15.70 15.69 15.70 3.9K
15:21 15.69 15.69 15.68 15.68 8.4K
15:22 15.70 15.70 15.70 15.70 3.8K
15:23 15.70 15.70 15.70 15.70 1.2K
15:24 15.69 15.69 15.69 15.69 2.4K
15:25 15.69 15.72 15.69 15.72 9.6K
15:26 15.72 15.72 15.72 15.72 1.0K
15:27 15.72 15.72 15.72 15.72 3.4K
15:29 15.72 15.72 15.72 15.72 4.7K
15:30 15.73 15.73 15.73 15.73 1.0K
15:31 15.73 15.74 15.73 15.74 2.7K
15:32 15.73 15.73 15.73 15.73 3.8K
15:33 15.73 15.73 15.73 15.73 0.9K
15:34 15.72 15.72 15.68 15.68 12.2K
15:35 15.68 15.68 15.68 15.68 2.0K
15:36 15.68 15.69 15.68 15.69 2.1K
15:37 15.69 15.69 15.69 15.69 1.5K
15:38 15.69 15.69 15.69 15.69 6.3K
15:39 15.70 15.70 15.70 15.70 0.5K
15:40 15.70 15.70 15.70 15.70 4.2K
15:41 15.71 15.72 15.71 15.71 2.3K
15:42 15.72 15.72 15.71 15.71 1.2K
15:43 15.71 15.73 15.71 15.71 10.9K
15:44 15.70 15.71 15.70 15.71 1.9K
15:45 15.71 15.72 15.71 15.72 5.5K
15:46 15.72 15.72 15.69 15.69 6.3K
15:47 15.70 15.70 15.68 15.70 28.1K
15:48 15.69 15.69 15.69 15.69 1.3K
15:49 15.69 15.69 15.68 15.68 12.6K
15:50 15.69 15.75 15.69 15.75 14.3K
15:51 15.74 15.74 15.71 15.72 11.3K
15:52 15.73 15.73 15.73 15.73 2.3K
15:53 15.73 15.73 15.72 15.73 2.1K
15:54 15.76 15.79 15.76 15.79 28.7K
15:55 15.77 15.78 15.76 15.77 19.2K
15:56 15.77 15.77 15.74 15.74 17.7K
15:57 15.72 15.72 15.70 15.70 16.4K
15:58 15.69 15.71 15.69 15.70 71.8K
15:59 15.70 15.70 15.69 15.70 441.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし