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 15.50 15.50 15.50 15.50 19.6K
09:32 15.47 15.47 15.47 15.47 0.2K
09:33 15.47 15.48 15.47 15.48 1.6K
09:34 15.45 15.45 15.45 15.45 1.4K
09:35 15.42 15.42 15.41 15.41 1.4K
09:36 15.44 15.44 15.44 15.44 1.8K
09:38 15.41 15.42 15.41 15.42 1.4K
09:39 15.42 15.42 15.42 15.42 0.3K
09:40 15.41 15.41 15.41 15.41 1.1K
09:43 15.35 15.35 15.35 15.35 1.7K
09:44 15.35 15.40 15.35 15.40 1.6K
09:45 15.41 15.41 15.41 15.41 0.2K
09:46 15.39 15.39 15.39 15.39 1.5K
09:47 15.41 15.41 15.34 15.34 1.7K
09:49 15.33 15.33 15.33 15.33 1.3K
09:50 15.33 15.33 15.33 15.33 0.5K
09:51 15.32 15.33 15.31 15.32 4.4K
09:52 15.30 15.32 15.30 15.32 0.9K
09:53 15.30 15.30 15.29 15.29 223.7K
09:54 15.30 15.31 15.30 15.30 1.6K
09:55 15.29 15.29 15.29 15.29 2.4K
09:58 15.31 15.31 15.31 15.31 1.6K
09:59 15.32 15.32 15.32 15.32 0.5K
10:00 15.32 15.32 15.32 15.32 1.2K
10:01 15.32 15.33 15.32 15.32 1.7K
10:02 15.34 15.35 15.34 15.35 3.1K
10:04 15.39 15.39 15.39 15.39 0.1K
10:05 15.41 15.41 15.41 15.41 0.4K
10:06 15.41 15.41 15.41 15.41 0.3K
10:07 15.40 15.40 15.40 15.40 1.1K
10:08 15.40 15.41 15.40 15.41 1.0K
10:09 15.41 15.41 15.40 15.40 1.9K
10:10 15.40 15.40 15.40 15.40 0.8K
10:12 15.36 15.36 15.36 15.36 1.3K
10:13 15.41 15.42 15.39 15.39 8.9K
10:14 15.42 15.45 15.42 15.43 4.7K
10:15 15.43 15.46 15.43 15.43 3.5K
10:17 15.44 15.44 15.44 15.44 0.7K
10:18 15.43 15.44 15.43 15.44 1.4K
10:19 15.43 15.43 15.43 15.43 1.3K
10:22 15.42 15.42 15.42 15.42 1.0K
10:23 15.43 15.43 15.43 15.43 1.2K
10:25 15.42 15.42 15.42 15.42 1.0K
10:27 15.43 15.43 15.43 15.43 0.5K
10:28 15.44 15.44 15.44 15.44 0.3K
10:29 15.44 15.45 15.44 15.45 1.3K
10:30 15.45 15.45 15.45 15.45 2.2K
10:31 15.50 15.50 15.50 15.50 1.2K
10:32 15.49 15.49 15.49 15.49 0.9K
10:33 15.49 15.49 15.49 15.49 1.0K
10:34 15.50 15.51 15.50 15.51 4.3K
10:35 15.50 15.50 15.50 15.50 4.8K
10:36 15.50 15.50 15.50 15.50 0.6K
10:37 15.49 15.49 15.49 15.49 1.1K
10:38 15.49 15.50 15.49 15.50 1.0K
10:39 15.50 15.50 15.50 15.50 0.7K
10:40 15.51 15.51 15.51 15.51 0.1K
10:41 15.50 15.50 15.48 15.48 4.5K
10:42 15.50 15.50 15.49 15.49 0.3K
10:43 15.49 15.50 15.49 15.50 1.9K
10:44 15.51 15.51 15.51 15.51 2.9K
10:46 15.51 15.51 15.51 15.51 2.2K
10:48 15.48 15.48 15.48 15.48 1.2K
10:49 15.48 15.49 15.48 15.48 0.5K
10:50 15.47 15.48 15.47 15.48 2.1K
10:54 15.49 15.49 15.49 15.49 1.2K
10:57 15.48 15.48 15.46 15.47 2.9K
10:58 15.48 15.48 15.46 15.46 3.4K
10:59 15.45 15.47 15.45 15.47 2.0K
11:00 15.47 15.51 15.47 15.51 2.6K
11:01 15.48 15.49 15.48 15.49 1.1K
11:02 15.48 15.49 15.48 15.49 9.9K
11:03 15.49 15.49 15.49 15.49 1.4K
11:04 15.50 15.51 15.50 15.51 0.9K
11:05 15.50 15.50 15.50 15.50 0.5K
11:06 15.53 15.55 15.53 15.55 2.3K
11:08 15.57 15.57 15.57 15.57 9.0K
11:09 15.59 15.60 15.59 15.60 0.9K
11:10 15.61 15.61 15.58 15.59 5.7K
11:11 15.58 15.59 15.57 15.57 1.5K
11:12 15.58 15.59 15.58 15.58 1.7K
11:13 15.58 15.58 15.58 15.58 0.6K
11:14 15.58 15.58 15.58 15.58 0.9K
11:15 15.57 15.58 15.57 15.58 1.1K
11:16 15.58 15.58 15.58 15.58 1.1K
11:17 15.57 15.57 15.55 15.55 2.4K
11:18 15.55 15.55 15.55 15.55 1.5K
11:19 15.56 15.56 15.56 15.56 2.6K
11:20 15.54 15.55 15.54 15.55 1.8K
11:21 15.56 15.56 15.56 15.56 1.2K
11:22 15.57 15.57 15.57 15.57 2.1K
11:23 15.58 15.58 15.58 15.58 0.3K
11:24 15.58 15.58 15.58 15.58 1.6K
11:25 15.58 15.58 15.58 15.58 1.2K
11:26 15.63 15.66 15.63 15.64 12.6K
11:27 15.64 15.66 15.64 15.64 2.5K
11:28 15.63 15.63 15.63 15.63 1.0K
11:29 15.63 15.63 15.63 15.63 1.3K
11:30 15.62 15.62 15.61 15.61 1.7K
11:31 15.61 15.61 15.61 15.61 1.5K
11:32 15.61 15.61 15.61 15.61 0.2K
11:33 15.61 15.62 15.61 15.62 2.3K
11:34 15.62 15.62 15.62 15.62 1.6K
11:35 15.60 15.60 15.60 15.60 1.2K
11:36 15.61 15.61 15.61 15.61 2.3K
11:37 15.60 15.60 15.59 15.59 1.3K
11:38 15.60 15.60 15.60 15.60 0.6K
11:39 15.58 15.59 15.58 15.59 2.3K
11:42 15.58 15.58 15.56 15.56 2.7K
11:43 15.57 15.57 15.57 15.57 1.7K
11:45 15.55 15.55 15.55 15.55 3.5K
11:48 15.53 15.53 15.53 15.53 0.1K
11:49 15.53 15.53 15.52 15.52 1.6K
11:50 15.53 15.57 15.53 15.57 9.5K
11:51 15.58 15.58 15.57 15.57 4.3K
11:52 15.57 15.57 15.57 15.57 0.5K
11:53 15.57 15.57 15.57 15.57 1.4K
11:54 15.57 15.57 15.57 15.57 0.7K
11:55 15.57 15.59 15.57 15.59 1.0K
11:56 15.58 15.58 15.57 15.58 1.5K
11:57 15.57 15.57 15.57 15.57 3.0K
11:58 15.57 15.57 15.56 15.56 2.6K
11:59 15.56 15.56 15.56 15.56 1.8K
12:00 15.57 15.57 15.57 15.57 0.7K
12:01 15.57 15.58 15.57 15.58 1.8K
12:02 15.59 15.59 15.59 15.59 0.7K
12:03 15.59 15.59 15.58 15.59 1.8K
12:04 15.60 15.61 15.60 15.61 2.6K
12:06 15.61 15.61 15.61 15.61 2.7K
12:07 15.59 15.59 15.57 15.57 5.9K
12:10 15.58 15.58 15.57 15.57 1.5K
12:11 15.59 15.59 15.59 15.59 0.6K
12:12 15.58 15.58 15.58 15.58 2.4K
12:14 15.57 15.57 15.57 15.57 2.6K
12:16 15.56 15.56 15.56 15.56 2.6K
12:17 15.56 15.56 15.56 15.56 3.6K
12:18 15.57 15.57 15.57 15.57 0.1K
12:19 15.57 15.57 15.57 15.57 1.4K
12:20 15.57 15.57 15.57 15.57 0.8K
12:21 15.58 15.59 15.58 15.59 1.7K
12:22 15.56 15.58 15.56 15.58 2.5K
12:24 15.56 15.56 15.56 15.56 0.6K
12:25 15.57 15.57 15.57 15.57 1.2K
12:26 15.58 15.58 15.57 15.57 0.8K
12:27 15.56 15.58 15.56 15.58 6.1K
12:30 15.58 15.58 15.58 15.58 0.3K
12:31 15.58 15.61 15.58 15.61 5.8K
12:32 15.62 15.65 15.62 15.62 5.5K
12:33 15.63 15.63 15.63 15.63 0.5K
12:34 15.64 15.64 15.64 15.64 0.2K
12:35 15.62 15.64 15.62 15.64 1.8K
12:36 15.63 15.63 15.62 15.63 1.4K
12:37 15.64 15.65 15.64 15.65 2.9K
12:38 15.66 15.66 15.66 15.66 3.5K
12:39 15.68 15.68 15.68 15.68 2.2K
12:40 15.66 15.66 15.66 15.66 1.1K
12:41 15.65 15.65 15.64 15.64 2.9K
12:42 15.63 15.63 15.62 15.62 3.6K
12:43 15.59 15.60 15.59 15.60 3.9K
12:44 15.64 15.64 15.64 15.64 4.9K
12:46 15.65 15.65 15.65 15.65 0.5K
12:47 15.65 15.66 15.65 15.66 0.8K
12:48 15.66 15.66 15.66 15.66 0.7K
12:49 15.65 15.65 15.65 15.65 1.4K
12:51 15.64 15.64 15.64 15.64 2.3K
12:52 15.62 15.62 15.61 15.61 2.5K
12:53 15.60 15.61 15.60 15.61 2.4K
12:54 15.61 15.61 15.61 15.61 0.1K
12:55 15.60 15.60 15.59 15.59 2.1K
12:56 15.60 15.60 15.59 15.59 2.8K
12:57 15.58 15.58 15.58 15.58 1.6K
12:58 15.58 15.58 15.58 15.58 0.1K
12:59 15.57 15.57 15.57 15.57 0.2K
13:00 15.58 15.58 15.57 15.57 2.2K
13:02 15.57 15.57 15.57 15.57 0.9K
13:03 15.58 15.58 15.58 15.58 3.2K
13:04 15.59 15.59 15.59 15.59 1.7K
13:05 15.61 15.61 15.61 15.61 0.9K
13:06 15.60 15.60 15.60 15.60 2.2K
13:07 15.59 15.59 15.59 15.59 0.4K
13:08 15.59 15.59 15.59 15.59 0.7K
13:09 15.59 15.59 15.59 15.59 0.5K
13:10 15.60 15.61 15.60 15.61 1.4K
13:11 15.60 15.61 15.60 15.61 0.8K
13:12 15.60 15.61 15.60 15.61 1.4K
13:13 15.61 15.61 15.61 15.61 0.6K
13:14 15.62 15.63 15.62 15.63 1.3K
13:15 15.63 15.63 15.63 15.63 1.6K
13:17 15.63 15.63 15.63 15.63 1.3K
13:19 15.63 15.63 15.62 15.62 0.4K
13:20 15.63 15.63 15.63 15.63 0.4K
13:21 15.63 15.64 15.63 15.64 1.5K
13:22 15.62 15.62 15.62 15.62 1.9K
13:23 15.62 15.63 15.62 15.63 0.9K
13:24 15.62 15.62 15.60 15.60 3.5K
13:26 15.60 15.60 15.59 15.60 0.6K
13:27 15.60 15.60 15.58 15.58 1.9K
13:29 15.59 15.61 15.59 15.61 2.5K
13:30 15.63 15.63 15.61 15.61 2.9K
13:32 15.62 15.62 15.62 15.62 0.4K
13:33 15.62 15.62 15.62 15.62 1.5K
13:34 15.62 15.63 15.62 15.63 1.0K
13:35 15.62 15.63 15.62 15.63 1.0K
13:36 15.62 15.62 15.62 15.62 0.9K
13:37 15.62 15.62 15.62 15.62 1.7K
13:38 15.66 15.66 15.65 15.65 2.0K
13:40 15.64 15.64 15.64 15.64 2.5K
13:41 15.64 15.64 15.64 15.64 1.5K
13:42 15.64 15.64 15.64 15.64 0.2K
13:43 15.65 15.65 15.64 15.64 1.6K
13:44 15.65 15.65 15.64 15.64 3.1K
13:45 15.67 15.67 15.67 15.67 1.7K
13:46 15.67 15.67 15.67 15.67 1.6K
13:47 15.65 15.65 15.64 15.64 3.9K
13:48 15.64 15.64 15.64 15.64 0.2K
13:50 15.65 15.65 15.63 15.64 1.2K
13:52 15.63 15.63 15.63 15.63 2.1K
13:53 15.63 15.63 15.61 15.61 3.5K
13:54 15.61 15.61 15.60 15.60 0.7K
13:55 15.61 15.61 15.60 15.60 1.4K
13:56 15.60 15.60 15.60 15.60 2.1K
13:59 15.60 15.60 15.59 15.59 1.8K
14:00 15.59 15.59 15.59 15.59 0.8K
14:01 15.59 15.59 15.59 15.59 1.1K
14:02 15.59 15.59 15.59 15.59 0.6K
14:03 15.59 15.63 15.59 15.60 15.2K
14:04 15.60 15.60 15.60 15.60 0.8K
14:05 15.60 15.60 15.60 15.60 0.4K
14:06 15.60 15.60 15.60 15.60 1.8K
14:08 15.60 15.60 15.58 15.58 1.6K
14:09 15.58 15.59 15.58 15.59 2.6K
14:10 15.60 15.60 15.60 15.60 0.8K
14:11 15.61 15.61 15.61 15.61 1.8K
14:13 15.61 15.61 15.61 15.61 1.6K
14:15 15.61 15.61 15.61 15.61 1.2K
14:16 15.62 15.62 15.62 15.62 0.3K
14:17 15.61 15.61 15.61 15.61 1.6K
14:18 15.61 15.61 15.61 15.61 1.5K
14:20 15.60 15.60 15.58 15.58 3.1K
14:22 15.58 15.59 15.58 15.59 2.7K
14:24 15.58 15.58 15.55 15.55 3.0K
14:26 15.54 15.54 15.53 15.53 2.0K
14:27 15.53 15.53 15.53 15.53 1.2K
14:28 15.53 15.55 15.53 15.55 1.3K
14:29 15.55 15.55 15.55 15.55 1.8K
14:30 15.55 15.55 15.55 15.55 1.7K
14:31 15.57 15.57 15.55 15.55 29.1K
14:32 15.55 15.55 15.55 15.55 0.5K
14:33 15.55 15.55 15.55 15.55 4.5K
14:35 15.55 15.56 15.55 15.55 0.8K
14:36 15.56 15.56 15.55 15.56 0.9K
14:37 15.55 15.56 15.55 15.56 1.9K
14:38 15.55 15.56 15.55 15.56 0.9K
14:39 15.56 15.56 15.56 15.56 0.5K
14:40 15.56 15.57 15.56 15.56 3.3K
14:42 15.57 15.58 15.57 15.58 2.7K
14:43 15.59 15.59 15.59 15.59 0.8K
14:44 15.59 15.59 15.59 15.59 1.8K
14:45 15.58 15.59 15.58 15.59 4.1K
14:46 15.56 15.56 15.56 15.56 3.1K
14:48 15.56 15.56 15.54 15.56 5.0K
14:49 15.56 15.56 15.56 15.56 1.0K
14:50 15.56 15.56 15.56 15.56 0.8K
14:51 15.55 15.55 15.55 15.55 1.1K
14:52 15.55 15.56 15.55 15.56 4.5K
14:54 15.52 15.52 15.52 15.52 3.7K
14:55 15.52 15.52 15.52 15.52 0.5K
14:56 15.51 15.53 15.51 15.52 7.8K
14:57 15.53 15.56 15.52 15.55 7.1K
14:58 15.55 15.55 15.55 15.55 0.7K
14:59 15.55 15.55 15.55 15.55 2.3K
15:00 15.55 15.55 15.55 15.55 0.4K
15:01 15.55 15.55 15.53 15.54 2.3K
15:02 15.54 15.55 15.54 15.55 2.8K
15:03 15.55 15.56 15.55 15.56 3.0K
15:04 15.56 15.56 15.56 15.56 0.6K
15:05 15.56 15.57 15.56 15.57 1.2K
15:06 15.57 15.57 15.57 15.57 2.3K
15:07 15.58 15.58 15.58 15.58 0.5K
15:08 15.58 15.58 15.57 15.57 3.1K
15:09 15.56 15.56 15.55 15.55 1.2K
15:10 15.55 15.55 15.55 15.55 2.2K
15:11 15.57 15.57 15.57 15.57 0.4K
15:12 15.58 15.60 15.58 15.60 3.0K
15:13 15.60 15.60 15.60 15.60 0.9K
15:14 15.60 15.60 15.60 15.60 1.1K
15:15 15.59 15.59 15.58 15.58 2.8K
15:16 15.58 15.58 15.58 15.58 0.6K
15:17 15.58 15.60 15.58 15.60 4.3K
15:18 15.60 15.60 15.60 15.60 0.5K
15:19 15.59 15.59 15.59 15.59 3.4K
15:21 15.59 15.59 15.58 15.58 3.8K
15:22 15.57 15.57 15.56 15.57 5.2K
15:24 15.56 15.56 15.56 15.56 2.9K
15:25 15.56 15.56 15.55 15.55 2.9K
15:26 15.55 15.56 15.55 15.55 15.0K
15:27 15.55 15.56 15.55 15.56 3.1K
15:28 15.58 15.58 15.58 15.58 2.2K
15:29 15.58 15.59 15.58 15.58 2.2K
15:30 15.59 15.60 15.59 15.60 2.2K
15:31 15.60 15.60 15.59 15.59 3.6K
15:32 15.59 15.59 15.59 15.59 0.7K
15:33 15.59 15.59 15.56 15.56 7.1K
15:34 15.56 15.56 15.54 15.56 25.1K
15:35 15.56 15.57 15.56 15.57 2.1K
15:36 15.57 15.58 15.56 15.56 4.7K
15:37 15.57 15.58 15.57 15.57 3.1K
15:38 15.58 15.58 15.58 15.58 2.0K
15:39 15.58 15.59 15.57 15.57 8.7K
15:40 15.58 15.58 15.58 15.58 3.0K
15:41 15.59 15.59 15.58 15.58 4.1K
15:42 15.58 15.58 15.57 15.57 1.5K
15:43 15.58 15.58 15.57 15.58 9.9K
15:44 15.58 15.58 15.58 15.58 1.7K
15:45 15.59 15.59 15.59 15.59 4.2K
15:46 15.59 15.59 15.59 15.59 2.1K
15:47 15.59 15.60 15.59 15.60 2.0K
15:48 15.59 15.59 15.59 15.59 3.1K
15:49 15.59 15.60 15.59 15.59 3.4K
15:50 15.60 15.60 15.60 15.60 9.1K
15:51 15.60 15.60 15.60 15.60 7.5K
15:52 15.60 15.60 15.57 15.59 23.6K
15:53 15.61 15.61 15.59 15.59 10.7K
15:54 15.58 15.58 15.58 15.58 6.4K
15:55 15.58 15.59 15.58 15.59 26.9K
15:56 15.57 15.60 15.57 15.60 34.6K
15:57 15.60 15.60 15.58 15.58 11.4K
15:58 15.58 15.58 15.56 15.56 37.9K
15:59 15.57 15.61 15.57 15.60 239.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし