アトランティカス・ホールディングス (ATLC)

ATLC
🏛️ アメリカ →
56.73
最終更新: 2025-10-03
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
09:31 44.05 46.82 44.05 44.05 1.2K
09:32 43.62 43.62 43.62 43.62 0.2K
09:33 44.70 44.70 44.70 44.70 0.3K
09:34 44.70 44.70 44.70 44.70 0.0K
09:35 44.70 44.70 44.70 44.70 0.0K
09:36 44.70 44.70 44.70 44.70 0.0K
09:37 44.70 44.70 44.70 44.70 0.0K
09:38 44.70 44.70 44.70 44.70 0.0K
09:39 44.70 44.70 44.70 44.70 0.0K
09:40 44.70 44.70 44.70 44.70 0.0K
09:41 44.70 44.70 44.70 44.70 0.1K
09:42 43.56 43.56 42.78 42.78 0.7K
09:43 42.78 42.78 42.78 42.78 0.0K
09:44 42.35 42.35 42.30 42.30 0.3K
09:45 42.30 42.30 42.30 42.30 0.1K
09:46 42.30 43.00 42.30 43.00 1.6K
09:47 43.00 43.00 43.00 43.00 0.0K
09:48 43.00 43.00 43.00 43.00 0.0K
09:49 43.00 43.00 43.00 43.00 0.0K
09:50 43.00 43.00 43.00 43.00 0.1K
09:51 43.00 43.00 43.00 43.00 0.0K
09:52 43.00 43.00 43.00 43.00 0.1K
09:53 43.00 43.00 43.00 43.00 0.0K
09:54 43.00 43.00 43.00 43.00 0.0K
09:55 43.00 43.39 43.00 43.39 0.4K
09:56 43.39 43.39 43.39 43.39 0.0K
09:57 43.39 43.39 43.39 43.39 0.0K
09:58 43.39 43.39 43.39 43.39 0.0K
09:59 43.39 43.39 43.39 43.39 0.0K
10:00 43.75 43.75 43.75 43.75 0.1K
10:01 43.75 43.75 43.75 43.75 0.0K
10:02 43.79 43.79 43.79 43.79 0.9K
10:03 43.79 43.79 43.79 43.79 0.0K
10:04 43.79 43.79 43.79 43.79 0.0K
10:05 43.79 43.79 43.79 43.79 0.0K
10:06 43.38 43.38 43.37 43.37 2.7K
10:07 43.37 43.37 43.37 43.37 0.1K
10:08 43.37 43.37 43.37 43.37 0.0K
10:09 43.37 43.75 43.37 43.75 1.5K
10:10 43.75 43.75 43.75 43.75 0.0K
10:11 43.75 43.75 43.75 43.75 0.1K
10:12 43.75 43.75 43.75 43.75 0.0K
10:13 43.28 43.28 43.28 43.28 0.2K
10:14 43.28 43.28 43.28 43.28 0.0K
10:15 43.28 43.28 43.28 43.28 0.2K
10:16 43.28 43.28 43.28 43.28 0.0K
10:17 43.29 43.29 43.29 43.29 0.3K
10:18 43.29 43.29 43.29 43.29 0.0K
10:19 43.29 43.29 43.29 43.29 0.0K
10:20 43.29 43.29 43.29 43.29 0.0K
10:21 43.29 43.29 43.29 43.29 0.1K
10:22 43.29 43.29 43.29 43.29 0.0K
10:23 43.29 43.29 43.29 43.29 0.2K
10:24 43.29 43.29 43.29 43.29 0.0K
10:25 43.29 43.39 43.29 43.39 0.6K
10:26 43.39 43.39 43.35 43.35 1.1K
10:27 43.35 43.35 43.35 43.35 0.2K
10:28 43.35 43.39 43.35 43.39 0.7K
10:29 43.39 43.39 43.39 43.39 0.0K
10:30 43.14 43.14 43.14 43.14 0.3K
10:31 43.14 43.14 43.14 43.14 0.0K
10:32 43.14 43.14 43.14 43.14 0.0K
10:33 43.14 43.14 42.99 42.99 1.0K
10:34 42.99 42.99 42.72 42.72 1.4K
10:35 42.95 42.95 42.95 42.95 0.3K
10:36 42.61 42.61 42.61 42.61 0.4K
10:37 42.61 42.61 42.61 42.61 0.0K
10:38 42.61 42.61 42.61 42.61 0.0K
10:39 42.61 42.61 42.18 42.18 0.4K
10:40 42.18 42.18 42.18 42.18 0.0K
10:41 42.18 42.18 42.18 42.18 0.0K
10:42 42.42 42.42 42.42 42.42 0.2K
10:43 42.42 42.42 42.42 42.42 0.0K
10:44 42.51 42.62 42.50 42.62 3.7K
10:45 42.62 42.62 42.50 42.50 0.2K
10:46 42.50 42.50 42.50 42.50 0.0K
10:47 42.16 42.16 42.16 42.16 0.1K
10:48 42.16 42.16 42.15 42.15 0.5K
10:49 42.15 42.15 42.15 42.15 0.0K
10:50 42.15 42.15 42.15 42.15 0.1K
10:51 42.03 42.03 42.03 42.03 0.1K
10:52 42.03 42.03 42.03 42.03 0.1K
10:53 42.26 42.40 42.26 42.40 1.3K
10:54 42.40 42.40 42.40 42.40 0.0K
10:55 42.40 42.40 42.40 42.40 0.7K
10:56 42.40 42.40 42.40 42.40 0.1K
10:57 42.40 42.50 42.40 42.50 0.1K
10:58 42.50 42.50 42.50 42.50 0.0K
10:59 42.50 42.61 42.50 42.61 0.1K
11:00 42.61 42.61 42.61 42.61 0.0K
11:01 42.61 42.61 42.61 42.61 0.0K
11:02 42.61 42.61 42.61 42.61 0.1K
11:03 42.61 42.61 42.61 42.61 0.0K
11:04 42.61 42.61 42.61 42.61 0.0K
11:05 42.61 42.61 42.61 42.61 0.0K
11:06 42.61 42.61 42.61 42.61 0.1K
11:07 42.61 42.61 42.61 42.61 0.1K
11:08 42.61 42.61 42.61 42.61 0.0K
11:09 42.61 42.61 42.61 42.61 0.0K
11:10 42.61 42.61 42.61 42.61 0.0K
11:11 42.61 42.61 42.61 42.61 0.0K
11:12 42.61 42.61 42.61 42.61 0.0K
11:13 42.61 42.61 42.61 42.61 0.0K
11:14 42.61 43.98 42.61 43.98 2.2K
11:15 43.98 43.98 43.98 43.98 0.0K
11:16 43.98 43.98 43.98 43.98 0.0K
11:17 43.98 43.98 43.98 43.98 0.1K
11:18 43.98 43.98 43.98 43.98 0.3K
11:19 43.98 43.98 43.98 43.98 0.0K
11:20 43.98 43.98 43.98 43.98 0.0K
11:21 44.47 44.47 44.47 44.47 0.6K
11:22 44.47 44.47 44.47 44.47 0.0K
11:23 44.47 44.47 44.47 44.47 0.0K
11:24 44.47 44.47 44.47 44.47 0.0K
11:25 44.47 44.47 44.47 44.47 0.2K
11:26 44.47 44.47 44.47 44.47 0.0K
11:27 44.47 44.47 44.47 44.47 0.0K
11:28 45.17 45.17 45.17 45.17 0.3K
11:29 45.17 45.17 45.17 45.17 0.0K
11:30 45.17 45.17 45.17 45.17 0.8K
11:31 45.17 45.17 45.17 45.17 0.3K
11:32 43.90 43.90 43.90 43.90 0.1K
11:33 43.90 43.90 43.90 43.90 0.0K
11:34 43.90 43.90 43.90 43.90 0.0K
11:35 43.90 43.90 43.90 43.90 0.1K
11:36 43.90 43.90 43.90 43.90 0.0K
11:37 43.81 43.92 43.81 43.92 1.0K
11:38 43.92 43.92 43.92 43.92 0.5K
11:39 43.92 43.92 43.92 43.92 0.0K
11:40 43.92 43.92 43.92 43.92 0.0K
11:41 43.92 43.93 43.92 43.93 0.2K
11:42 43.98 43.98 43.87 43.87 1.7K
11:43 43.87 44.05 43.87 44.05 0.3K
11:44 44.05 44.05 44.05 44.05 0.0K
11:45 44.05 44.05 44.05 44.05 0.0K
11:46 44.05 44.05 44.05 44.05 0.0K
11:47 43.82 43.82 43.61 43.61 0.5K
11:48 43.61 43.61 43.61 43.61 0.0K
11:49 43.61 43.61 43.61 43.61 0.0K
11:50 43.61 43.61 43.61 43.61 0.0K
11:51 43.61 43.82 43.61 43.82 0.2K
11:52 43.82 43.82 43.82 43.82 0.0K
11:53 43.82 43.88 43.82 43.88 0.2K
11:54 43.88 43.88 43.88 43.88 0.3K
11:55 43.63 43.63 43.63 43.63 0.3K
11:56 43.63 43.63 43.63 43.63 0.0K
11:57 43.63 43.63 43.63 43.63 0.0K
11:58 43.63 43.63 43.63 43.63 0.1K
11:59 43.63 43.63 43.63 43.63 0.0K
12:00 43.63 43.63 43.63 43.63 0.0K
12:01 43.63 44.14 43.63 44.14 1.3K
12:02 44.14 44.14 44.14 44.14 0.0K
12:03 44.14 44.14 44.02 44.02 0.6K
12:04 44.02 44.02 44.02 44.02 0.0K
12:05 44.02 44.02 44.02 44.02 0.0K
12:06 44.02 44.02 44.02 44.02 0.0K
12:07 44.02 44.02 44.02 44.02 0.1K
12:08 44.02 44.02 44.02 44.02 0.0K
12:09 44.02 44.10 44.02 44.10 0.5K
12:10 44.04 44.04 44.04 44.04 1.0K
12:11 44.04 44.04 44.04 44.04 0.1K
12:12 44.04 44.04 44.04 44.04 0.0K
12:13 44.04 44.04 44.04 44.04 0.0K
12:14 44.04 44.04 44.04 44.04 0.0K
12:15 44.04 44.04 44.04 44.04 0.0K
12:16 44.04 44.04 44.04 44.04 0.1K
12:17 44.21 44.21 44.21 44.21 0.1K
12:18 44.21 44.21 44.21 44.21 0.0K
12:19 44.21 44.21 44.21 44.21 0.0K
12:20 44.21 44.21 44.21 44.21 0.0K
12:21 44.21 44.21 44.21 44.21 0.1K
12:22 44.21 44.21 44.21 44.21 0.3K
12:23 44.21 44.21 44.21 44.21 0.0K
12:24 44.21 44.21 44.21 44.21 0.0K
12:25 44.21 44.21 44.21 44.21 0.0K
12:26 44.21 44.21 44.21 44.21 0.0K
12:27 44.21 44.21 44.21 44.21 0.0K
12:28 44.21 44.21 44.21 44.21 0.0K
12:29 44.21 44.21 44.21 44.21 0.0K
12:30 44.21 44.21 44.21 44.21 0.0K
12:31 44.21 44.21 44.21 44.21 0.0K
12:32 44.21 44.21 44.21 44.21 0.2K
12:33 44.21 44.21 44.21 44.21 0.0K
12:34 44.21 44.21 44.21 44.21 0.0K
12:35 44.21 44.21 44.21 44.21 0.1K
12:36 44.21 44.21 44.21 44.21 0.0K
12:37 44.21 44.21 44.21 44.21 0.0K
12:38 44.21 44.21 44.21 44.21 0.2K
12:39 44.21 44.21 44.16 44.16 0.9K
12:40 44.16 44.16 44.16 44.16 0.0K
12:41 44.16 44.16 44.16 44.16 0.0K
12:42 44.16 44.16 44.16 44.16 0.0K
12:43 44.16 44.16 44.16 44.16 0.0K
12:44 44.16 44.16 44.16 44.16 0.0K
12:45 44.16 44.16 44.16 44.16 0.0K
12:46 44.17 44.20 43.95 44.20 1.6K
12:47 44.10 44.10 44.10 44.10 0.1K
12:48 44.10 44.10 44.06 44.06 0.1K
12:49 44.06 44.06 44.06 44.06 0.0K
12:50 44.06 44.06 44.06 44.06 0.0K
12:51 44.06 44.06 44.06 44.06 0.0K
12:52 44.04 44.04 44.04 44.04 0.1K
12:53 44.04 44.04 44.04 44.04 0.4K
12:54 44.31 44.31 44.31 44.31 0.6K
12:55 44.31 44.31 44.31 44.31 0.0K
12:56 44.31 44.31 44.31 44.31 0.0K
12:57 44.31 44.31 44.31 44.31 0.0K
12:58 44.31 44.31 44.31 44.31 0.0K
12:59 44.31 44.31 44.31 44.31 0.0K
13:00 44.31 44.31 44.31 44.31 0.0K
13:01 44.31 44.31 44.31 44.31 0.0K
13:02 44.31 44.32 44.25 44.25 1.3K
13:03 44.25 44.25 44.25 44.25 0.2K
13:04 44.25 44.25 44.25 44.25 0.0K
13:05 44.25 44.25 44.25 44.25 0.0K
13:06 44.25 44.25 44.25 44.25 0.0K
13:07 44.25 44.25 44.25 44.25 0.0K
13:08 44.25 44.25 44.25 44.25 0.0K
13:09 44.25 44.25 44.25 44.25 0.0K
13:10 44.25 44.25 44.25 44.25 0.0K
13:11 44.25 44.25 44.25 44.25 0.1K
13:12 44.25 44.25 44.25 44.25 0.0K
13:13 44.25 44.25 44.25 44.25 0.0K
13:14 44.22 44.22 44.22 44.22 0.4K
13:15 44.22 44.22 44.22 44.22 0.0K
13:16 44.22 44.22 44.22 44.22 0.1K
13:17 44.02 44.02 44.02 44.02 0.5K
13:18 44.02 44.02 44.02 44.02 0.1K
13:19 44.02 44.02 44.02 44.02 0.1K
13:20 44.02 44.20 44.02 44.20 0.7K
13:21 44.20 44.20 44.20 44.20 0.0K
13:22 44.20 44.20 44.20 44.20 0.1K
13:23 44.20 44.20 44.20 44.20 0.0K
13:24 44.20 44.20 44.20 44.20 0.1K
13:25 44.20 44.20 44.20 44.20 0.0K
13:26 44.20 44.20 44.20 44.20 0.1K
13:27 44.55 44.55 44.55 44.55 0.2K
13:28 44.55 44.55 44.55 44.55 0.0K
13:29 44.53 44.53 44.53 44.53 0.2K
13:30 44.53 44.53 44.53 44.53 0.0K
13:31 44.53 44.53 44.50 44.50 0.2K
13:32 44.48 44.48 44.48 44.48 0.2K
13:33 44.48 44.48 44.48 44.48 0.0K
13:34 44.48 44.48 44.48 44.48 0.0K
13:35 44.48 44.48 44.48 44.48 0.3K
13:36 44.56 44.56 44.56 44.56 0.1K
13:37 44.56 44.83 44.56 44.83 0.7K
13:38 44.83 45.04 44.83 45.04 0.1K
13:39 45.04 45.04 45.04 45.04 0.0K
13:40 45.04 45.04 45.04 45.04 0.0K
13:41 45.04 45.04 45.04 45.04 0.0K
13:42 45.04 45.04 45.04 45.04 0.0K
13:43 45.04 45.04 45.04 45.04 0.0K
13:44 45.04 45.04 45.04 45.04 0.0K
13:45 45.04 45.04 45.04 45.04 0.0K
13:46 44.94 44.94 44.94 44.94 0.1K
13:47 44.94 44.94 44.94 44.94 0.1K
13:48 44.94 44.94 44.94 44.94 0.0K
13:49 44.94 44.94 44.94 44.94 0.1K
13:50 44.94 44.94 44.94 44.94 0.4K
13:51 44.94 45.20 44.94 45.20 0.9K
13:52 45.15 45.28 45.15 45.28 0.6K
13:53 45.30 45.30 45.30 45.30 0.3K
13:54 45.42 45.42 45.42 45.42 0.2K
13:55 45.42 45.42 45.42 45.42 0.0K
13:56 45.42 45.42 45.42 45.42 0.0K
13:57 45.42 45.42 45.42 45.42 0.1K
13:58 45.42 45.42 45.42 45.42 0.0K
13:59 45.42 45.42 45.42 45.42 0.0K
14:00 45.42 45.42 45.42 45.42 0.0K
14:01 45.64 45.64 45.64 45.64 0.8K
14:02 45.64 45.64 45.64 45.64 0.0K
14:03 45.64 45.64 45.64 45.64 0.1K
14:04 45.64 45.64 45.64 45.64 0.1K
14:05 45.64 45.64 45.64 45.64 0.0K
14:06 45.64 45.64 45.64 45.64 0.3K
14:07 45.64 45.64 45.64 45.64 0.0K
14:08 45.64 45.64 45.64 45.64 0.0K
14:09 45.64 45.64 45.64 45.64 0.0K
14:10 45.64 45.64 45.64 45.64 0.1K
14:11 45.64 45.64 45.64 45.64 0.0K
14:12 45.64 45.64 45.64 45.64 0.1K
14:13 45.64 45.64 45.64 45.64 0.0K
14:14 45.17 45.17 45.17 45.17 0.6K
14:15 45.17 45.17 45.17 45.17 0.1K
14:16 45.00 45.00 45.00 45.00 0.3K
14:17 45.00 45.00 45.00 45.00 0.4K
14:18 45.00 45.00 45.00 45.00 0.1K
14:19 45.00 45.00 45.00 45.00 0.0K
14:20 45.00 45.00 45.00 45.00 0.0K
14:21 45.00 45.00 45.00 45.00 0.0K
14:22 45.00 45.00 45.00 45.00 0.0K
14:23 45.13 45.13 45.13 45.13 0.2K
14:24 45.13 45.13 45.13 45.13 0.0K
14:25 45.13 45.13 44.96 44.96 0.7K
14:26 44.96 44.96 44.96 44.96 0.0K
14:27 44.96 44.96 44.96 44.96 0.0K
14:28 44.96 44.96 44.96 44.96 0.4K
14:29 44.96 44.96 44.96 44.96 0.4K
14:30 44.96 44.96 44.96 44.96 0.2K
14:31 44.96 44.96 44.96 44.96 0.0K
14:32 44.96 44.96 44.96 44.96 0.0K
14:33 44.96 44.96 44.96 44.96 0.0K
14:34 44.96 44.96 44.96 44.96 0.0K
14:35 44.96 44.96 44.96 44.96 0.0K
14:36 44.96 44.96 44.96 44.96 0.0K
14:37 44.96 44.96 44.96 44.96 0.2K
14:38 44.96 44.96 44.96 44.96 0.0K
14:39 44.96 44.96 44.96 44.96 0.0K
14:40 44.96 44.96 44.96 44.96 0.1K
14:41 44.96 44.96 44.96 44.96 0.2K
14:42 44.76 44.76 44.74 44.74 1.4K
14:43 44.74 44.74 44.74 44.74 0.0K
14:44 44.74 44.74 44.74 44.74 0.0K
14:45 44.74 44.75 44.74 44.75 0.3K
14:46 44.74 44.74 44.74 44.74 0.1K
14:47 44.74 44.74 44.74 44.74 0.0K
14:48 44.74 44.93 44.74 44.93 0.1K
14:49 44.93 44.93 44.93 44.93 0.8K
14:50 44.93 44.93 44.93 44.93 0.0K
14:51 44.93 44.93 44.93 44.93 0.0K
14:52 44.93 44.93 44.93 44.93 0.0K
14:53 44.93 44.93 44.93 44.93 0.0K
14:54 44.93 44.93 44.93 44.93 0.0K
14:55 44.93 44.98 44.93 44.98 0.2K
14:56 44.98 44.98 44.98 44.98 0.0K
14:57 44.98 45.03 44.98 45.03 0.1K
14:58 45.03 45.03 45.03 45.03 0.0K
14:59 45.03 45.03 44.86 44.86 0.2K
15:00 44.86 44.86 44.86 44.86 0.0K
15:01 44.86 44.86 44.86 44.86 0.0K
15:02 44.82 44.82 44.82 44.82 0.8K
15:03 44.82 44.82 44.82 44.82 0.1K
15:04 44.82 44.82 44.82 44.82 0.0K
15:05 44.82 44.82 44.82 44.82 0.8K
15:06 44.85 44.85 44.85 44.85 0.2K
15:07 44.84 44.84 44.84 44.84 0.3K
15:08 44.84 44.84 44.84 44.84 0.1K
15:09 44.84 44.84 44.84 44.84 0.1K
15:10 44.84 44.84 44.84 44.84 0.0K
15:11 44.84 44.99 44.84 44.99 1.5K
15:12 44.99 45.18 44.99 45.18 0.8K
15:13 45.18 45.23 45.18 45.23 0.3K
15:14 45.23 45.23 45.23 45.23 0.0K
15:15 45.23 45.23 45.23 45.23 0.2K
15:16 45.23 45.23 45.23 45.23 0.0K
15:17 45.23 45.23 45.23 45.23 0.0K
15:18 45.44 45.67 45.42 45.67 2.1K
15:19 45.67 45.67 45.02 45.02 0.8K
15:20 45.02 45.02 45.02 45.02 0.3K
15:21 45.02 45.02 45.02 45.02 0.0K
15:22 45.02 45.02 45.02 45.02 0.0K
15:23 45.02 45.02 45.02 45.02 0.0K
15:24 45.02 45.02 45.02 45.02 0.0K
15:25 45.02 45.02 45.02 45.02 0.1K
15:26 45.02 45.02 45.02 45.02 0.1K
15:27 45.02 45.02 45.02 45.02 0.0K
15:28 45.02 45.45 45.02 45.39 0.3K
15:29 45.39 45.39 45.39 45.39 0.1K
15:30 45.39 45.39 45.39 45.39 0.1K
15:31 45.33 45.33 45.33 45.33 0.2K
15:32 45.33 45.33 45.33 45.33 0.1K
15:33 45.33 45.71 45.33 45.61 1.6K
15:34 45.61 45.61 45.61 45.61 0.2K
15:35 45.61 45.61 45.61 45.61 1.5K
15:36 45.61 45.61 45.61 45.61 0.0K
15:37 45.61 45.61 45.61 45.61 0.1K
15:38 45.61 45.61 45.61 45.61 0.5K
15:39 45.61 45.61 45.55 45.55 0.2K
15:40 45.55 45.55 45.55 45.55 0.0K
15:41 45.59 45.59 45.59 45.59 0.4K
15:42 45.59 45.59 45.59 45.59 0.1K
15:43 45.55 45.55 45.55 45.55 0.2K
15:44 45.54 45.54 45.54 45.54 0.1K
15:45 45.54 45.54 45.54 45.54 0.1K
15:46 45.54 45.64 45.54 45.64 0.3K
15:47 45.64 45.64 45.64 45.64 0.0K
15:48 45.47 45.47 45.47 45.47 0.7K
15:49 45.47 45.47 45.47 45.47 0.2K
15:50 45.47 45.47 45.47 45.47 0.2K
15:51 45.47 45.47 45.47 45.47 0.1K
15:52 45.47 45.47 45.47 45.47 0.2K
15:53 45.47 45.47 45.47 45.47 0.1K
15:54 45.47 45.47 45.12 45.12 2.9K
15:55 45.12 45.12 45.12 45.12 0.2K
15:56 45.12 45.14 45.12 45.14 0.4K
15:57 45.14 45.14 45.14 45.14 0.2K
15:58 45.14 45.14 45.14 45.14 0.3K
15:59 45.14 45.14 45.14 45.14 0.5K
16:00 45.14 45.14 45.05 45.05 9.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし