アトランティカス・ホールディングス (ATLC)

ATLC
🏛️ アメリカ →
56.40
最終更新: 2025-10-02
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 52.81 53.47 52.81 52.81 0.5K
09:32 52.81 52.81 52.81 52.81 0.0K
09:33 52.81 52.81 52.81 52.81 0.0K
09:34 52.81 52.81 52.81 52.81 0.0K
09:35 53.96 53.96 53.96 53.96 0.3K
09:36 55.33 55.33 53.84 53.84 0.8K
09:37 54.81 54.81 52.75 52.75 1.5K
09:38 53.79 53.79 53.79 53.79 2.2K
09:39 53.79 53.79 53.79 53.79 0.1K
09:40 52.75 52.75 52.75 52.75 0.4K
09:41 52.75 52.75 52.75 52.75 0.0K
09:42 52.75 52.75 52.75 52.75 0.2K
09:43 52.82 52.82 52.67 52.67 1.5K
09:44 52.67 52.67 52.67 52.67 0.0K
09:45 52.67 52.67 52.20 52.20 0.1K
09:46 52.20 52.20 52.20 52.20 0.0K
09:47 52.20 52.64 52.20 52.64 0.3K
09:48 52.70 52.70 52.70 52.70 0.7K
09:49 52.70 53.00 52.70 53.00 0.3K
09:50 53.00 53.00 53.00 53.00 0.0K
09:51 53.00 53.00 53.00 53.00 0.0K
09:52 53.00 53.00 53.00 53.00 0.0K
09:53 53.00 53.00 53.00 53.00 0.0K
09:54 53.00 53.00 53.00 53.00 0.2K
09:55 53.00 53.00 53.00 53.00 0.0K
09:56 53.00 53.00 53.00 53.00 0.0K
09:57 53.00 53.00 53.00 53.00 0.0K
09:58 53.00 53.00 52.11 52.11 1.0K
09:59 52.11 52.11 52.11 52.11 0.0K
10:00 52.11 52.11 52.11 52.11 0.0K
10:01 52.11 52.11 51.71 51.71 0.3K
10:02 51.71 51.71 51.71 51.71 0.0K
10:03 51.71 51.71 51.71 51.71 0.0K
10:04 51.71 51.71 51.71 51.71 0.0K
10:05 51.71 51.71 51.71 51.71 0.0K
10:06 52.25 52.25 52.25 52.25 0.4K
10:07 52.25 52.25 52.25 52.25 0.0K
10:08 52.25 52.25 52.25 52.25 0.0K
10:09 52.25 52.25 52.25 52.25 0.0K
10:10 52.25 52.25 52.25 52.25 0.1K
10:11 52.25 52.25 52.25 52.25 0.0K
10:12 52.25 52.25 52.25 52.25 0.0K
10:13 52.25 52.25 52.25 52.25 0.1K
10:14 52.25 52.25 52.25 52.25 0.0K
10:15 52.25 52.25 52.25 52.25 0.0K
10:16 52.25 52.25 52.25 52.25 0.1K
10:17 52.25 52.25 52.25 52.25 0.0K
10:18 52.25 52.25 52.25 52.25 0.0K
10:19 52.25 52.25 52.25 52.25 0.0K
10:20 52.25 52.25 52.25 52.25 0.0K
10:21 52.25 52.83 52.25 52.83 0.3K
10:22 52.83 52.83 52.83 52.83 0.0K
10:23 51.87 51.87 51.87 51.87 1.1K
10:24 51.87 51.87 51.87 51.87 0.0K
10:25 51.87 51.87 51.87 51.87 0.0K
10:26 51.87 51.87 51.87 51.87 0.0K
10:27 51.87 51.87 51.87 51.87 0.0K
10:28 52.48 52.48 52.48 52.48 0.3K
10:29 52.48 52.48 52.48 52.48 0.0K
10:30 52.48 52.48 52.48 52.48 0.0K
10:31 52.48 52.48 52.48 52.48 0.0K
10:32 52.48 52.48 52.48 52.48 0.0K
10:33 52.48 52.48 52.48 52.48 0.0K
10:34 52.48 52.48 52.48 52.48 0.0K
10:35 52.48 52.48 52.48 52.48 0.1K
10:36 52.48 52.48 52.48 52.48 0.0K
10:37 52.48 52.48 52.48 52.48 0.0K
10:38 52.48 52.48 52.48 52.48 0.0K
10:39 52.48 52.48 52.48 52.48 0.0K
10:40 52.48 52.48 52.48 52.48 0.1K
10:41 52.48 52.48 52.48 52.48 0.0K
10:42 52.48 52.48 52.48 52.48 0.0K
10:43 52.48 52.48 52.48 52.48 0.0K
10:44 52.48 52.48 52.48 52.48 0.0K
10:45 52.48 52.48 52.48 52.48 0.4K
10:46 52.48 52.48 52.48 52.48 0.0K
10:47 52.48 52.48 52.48 52.48 0.0K
10:48 52.48 52.48 52.35 52.35 1.7K
10:49 52.29 52.29 52.29 52.29 0.3K
10:50 52.29 52.29 52.29 52.29 0.0K
10:51 52.29 52.29 52.29 52.29 0.0K
10:52 52.37 52.37 52.37 52.37 0.1K
10:53 52.37 52.37 52.37 52.37 0.0K
10:54 52.37 52.37 52.37 52.37 0.0K
10:55 53.09 53.09 52.84 52.84 1.9K
10:56 52.84 53.15 52.84 53.15 0.3K
10:57 53.15 53.15 53.15 53.15 0.0K
10:58 53.33 53.33 53.33 53.33 0.1K
10:59 53.33 53.33 53.09 53.09 0.3K
11:00 53.09 53.09 53.09 53.09 0.1K
11:01 53.09 53.09 53.09 53.09 0.0K
11:02 53.22 53.22 53.22 53.22 0.2K
11:03 53.22 53.22 52.96 53.07 3.0K
11:04 53.00 53.00 53.00 53.00 0.5K
11:05 53.00 53.00 53.00 53.00 0.0K
11:06 53.00 53.00 53.00 53.00 0.0K
11:07 53.00 53.00 52.82 52.82 0.1K
11:08 52.82 52.82 52.82 52.82 0.0K
11:09 52.82 52.82 52.82 52.82 0.1K
11:10 52.82 52.82 52.82 52.82 0.0K
11:11 52.82 52.82 52.82 52.82 0.1K
11:12 52.82 52.82 52.82 52.82 0.0K
11:13 52.82 52.82 52.82 52.82 0.0K
11:14 52.82 52.82 52.82 52.82 0.0K
11:15 52.82 52.82 52.82 52.82 0.0K
11:16 52.82 52.82 52.82 52.82 0.0K
11:17 52.82 52.82 52.82 52.82 0.0K
11:18 52.82 52.82 52.82 52.82 0.0K
11:19 52.82 53.27 52.82 53.27 0.1K
11:20 53.27 53.27 53.27 53.27 0.1K
11:21 53.27 53.27 53.27 53.27 0.0K
11:22 53.27 53.27 53.27 53.27 0.0K
11:23 53.24 53.24 53.08 53.08 1.2K
11:24 53.08 53.08 53.08 53.08 0.0K
11:25 53.08 53.08 53.08 53.08 0.0K
11:26 53.08 53.08 53.08 53.08 0.0K
11:27 53.08 53.08 53.08 53.08 0.0K
11:28 53.08 53.08 53.08 53.08 0.0K
11:29 53.08 53.37 53.08 53.37 1.3K
11:30 53.37 53.37 53.37 53.37 0.2K
11:31 53.37 53.37 53.37 53.37 0.0K
11:32 53.37 53.37 53.37 53.37 0.0K
11:33 53.53 53.53 53.53 53.53 0.2K
11:34 53.53 53.53 53.53 53.53 0.0K
11:35 53.53 53.53 53.53 53.53 0.0K
11:36 53.53 53.53 53.53 53.53 0.0K
11:37 53.53 53.53 53.53 53.53 0.0K
11:38 53.53 53.53 53.53 53.53 0.0K
11:39 53.53 53.53 53.53 53.53 0.0K
11:40 53.53 53.53 53.53 53.53 0.0K
11:41 53.53 53.53 53.53 53.53 0.0K
11:42 53.53 53.53 53.53 53.53 0.0K
11:43 53.53 53.53 53.53 53.53 0.1K
11:44 53.53 53.53 53.53 53.53 0.0K
11:45 53.53 53.53 53.53 53.53 0.0K
11:46 53.53 53.53 53.53 53.53 0.0K
11:47 53.53 53.53 53.53 53.53 0.5K
11:48 53.53 53.53 53.53 53.53 0.0K
11:49 53.60 53.60 53.60 53.60 0.3K
11:50 53.60 53.60 53.60 53.60 0.0K
11:51 53.60 53.60 53.60 53.60 0.0K
11:52 53.60 53.60 53.60 53.60 0.0K
11:53 53.60 53.60 53.60 53.60 0.0K
11:54 53.60 54.33 53.60 54.33 0.1K
11:55 54.33 54.33 54.33 54.33 0.1K
11:56 54.33 54.33 54.33 54.33 0.0K
11:57 54.33 54.33 54.33 54.33 0.0K
11:58 54.33 54.33 54.33 54.33 0.0K
11:59 54.33 54.33 54.33 54.33 0.3K
12:00 54.33 54.33 54.33 54.33 0.0K
12:01 53.64 53.64 53.64 53.64 1.0K
12:02 53.75 53.75 53.75 53.75 0.1K
12:03 53.75 53.75 53.75 53.75 0.0K
12:04 53.75 53.75 53.75 53.75 0.0K
12:05 53.75 53.75 53.75 53.75 0.0K
12:06 53.75 53.75 53.75 53.75 0.0K
12:07 53.75 53.75 53.75 53.75 0.2K
12:08 53.75 53.75 53.75 53.75 0.0K
12:09 53.75 53.75 53.75 53.75 0.0K
12:10 53.75 53.75 53.75 53.75 0.0K
12:11 53.75 53.75 53.75 53.75 0.0K
12:12 53.75 53.75 53.75 53.75 0.1K
12:13 53.75 53.75 53.75 53.75 0.0K
12:14 53.75 53.75 53.75 53.75 0.0K
12:15 53.75 53.75 53.75 53.75 0.0K
12:16 53.75 53.75 53.75 53.75 0.1K
12:17 53.75 53.75 53.75 53.75 0.0K
12:18 53.75 53.75 53.75 53.75 0.0K
12:19 53.75 53.75 53.75 53.75 0.1K
12:20 53.75 53.75 53.75 53.75 0.0K
12:21 53.75 53.75 53.75 53.75 0.0K
12:22 53.75 53.75 53.75 53.75 0.0K
12:23 53.75 53.75 53.75 53.75 0.1K
12:24 53.75 53.75 53.75 53.75 0.0K
12:25 53.75 53.75 53.75 53.75 0.0K
12:26 53.75 53.75 53.75 53.75 0.0K
12:27 53.75 53.75 53.75 53.75 0.0K
12:28 53.84 53.84 53.39 53.39 2.0K
12:29 53.39 53.39 53.39 53.39 0.0K
12:30 53.39 53.39 53.39 53.39 0.1K
12:31 53.39 53.39 53.39 53.39 0.0K
12:32 53.39 53.39 53.39 53.39 0.0K
12:33 53.39 53.39 53.39 53.39 0.0K
12:34 53.39 53.39 53.39 53.39 0.0K
12:35 53.39 53.39 53.39 53.39 0.0K
12:36 53.39 53.39 53.39 53.39 0.0K
12:37 53.39 53.39 53.39 53.39 0.0K
12:38 53.39 53.39 53.39 53.39 0.0K
12:39 53.39 53.39 53.39 53.39 0.0K
12:40 53.39 53.39 53.39 53.39 0.1K
12:41 53.39 53.39 53.39 53.39 0.0K
12:42 53.39 53.39 53.39 53.39 0.0K
12:43 53.40 53.40 53.40 53.40 2.1K
12:44 53.40 53.40 53.40 53.40 0.0K
12:45 53.40 53.40 53.40 53.40 0.0K
12:46 53.40 53.40 53.40 53.40 0.0K
12:47 53.40 53.40 53.40 53.40 0.0K
12:48 53.40 53.40 53.40 53.40 0.0K
12:49 53.51 53.51 53.51 53.51 0.3K
12:50 53.51 53.51 53.51 53.51 0.0K
12:51 53.51 53.51 53.51 53.51 0.0K
12:52 53.51 53.51 53.51 53.51 0.0K
12:53 53.51 53.51 53.51 53.51 0.1K
12:54 53.51 53.51 53.51 53.51 0.0K
12:55 53.51 53.51 53.51 53.51 0.0K
12:56 53.51 53.51 53.51 53.51 0.0K
12:57 53.51 53.51 53.51 53.51 0.0K
12:58 53.51 53.51 53.51 53.51 0.2K
12:59 53.51 53.51 53.51 53.51 0.0K
13:00 53.51 53.51 53.51 53.51 0.0K
13:01 53.51 53.51 53.51 53.51 0.0K
13:02 53.51 53.51 53.51 53.51 0.1K
13:03 53.51 53.51 53.51 53.51 0.0K
13:04 53.51 53.51 53.51 53.51 0.0K
13:05 53.51 53.51 53.51 53.51 0.0K
13:06 53.51 53.51 53.51 53.51 0.1K
13:07 53.51 53.51 53.51 53.51 0.0K
13:08 53.51 53.51 53.51 53.51 0.0K
13:09 53.51 53.51 53.51 53.51 0.0K
13:10 53.51 53.51 53.51 53.51 0.0K
13:11 53.51 53.51 53.51 53.51 0.0K
13:12 53.19 53.19 53.19 53.19 0.2K
13:13 53.19 53.19 53.19 53.19 0.0K
13:14 53.24 53.24 53.24 53.24 0.2K
13:15 53.69 53.69 53.69 53.69 0.1K
13:16 53.69 53.69 53.69 53.69 0.0K
13:17 53.69 53.69 53.69 53.69 0.2K
13:18 53.69 53.69 53.69 53.69 0.0K
13:19 53.69 53.69 53.69 53.69 0.0K
13:20 53.69 53.69 53.69 53.69 0.0K
13:21 53.69 53.69 53.69 53.69 0.0K
13:22 53.69 53.69 53.69 53.69 0.0K
13:23 53.69 53.69 53.69 53.69 0.0K
13:24 53.69 53.69 53.69 53.69 0.3K
13:25 53.69 53.69 53.69 53.69 0.1K
13:26 53.69 53.69 53.69 53.69 0.0K
13:27 53.69 53.69 53.69 53.69 0.0K
13:28 53.69 53.69 53.69 53.69 0.0K
13:29 53.69 53.69 53.69 53.69 0.0K
13:30 53.69 53.69 53.69 53.69 0.0K
13:31 53.69 53.69 53.69 53.69 0.2K
13:32 53.69 53.69 53.69 53.69 0.0K
13:33 53.69 53.69 53.69 53.69 0.0K
13:34 53.69 53.69 53.69 53.69 0.1K
13:35 53.69 53.69 53.69 53.69 0.0K
13:36 53.69 53.69 53.69 53.69 0.1K
13:37 53.69 53.69 53.69 53.69 0.0K
13:38 53.69 53.69 53.69 53.69 0.0K
13:39 53.69 53.69 53.69 53.69 0.1K
13:40 53.69 53.69 53.69 53.69 0.0K
13:41 53.69 53.69 53.69 53.69 0.0K
13:42 53.69 53.69 53.69 53.69 0.0K
13:43 53.69 53.69 53.69 53.69 0.0K
13:44 53.69 53.69 53.69 53.69 0.0K
13:45 53.69 53.69 53.69 53.69 0.0K
13:46 53.69 53.69 53.69 53.69 0.1K
13:47 53.69 53.69 53.69 53.69 0.1K
13:48 53.69 53.69 53.69 53.69 0.0K
13:49 53.69 53.69 53.69 53.69 0.0K
13:50 53.69 53.69 53.69 53.69 0.0K
13:51 53.69 53.69 53.69 53.69 0.0K
13:52 53.69 53.69 53.51 53.51 0.3K
13:53 53.51 53.51 53.51 53.51 0.0K
13:54 53.51 53.51 53.51 53.51 0.0K
13:55 53.51 53.51 53.51 53.51 0.0K
13:56 53.51 53.51 53.51 53.51 0.0K
13:57 53.51 53.54 53.51 53.54 0.1K
13:58 53.54 53.54 53.54 53.54 0.1K
13:59 53.54 53.54 53.54 53.54 0.0K
14:00 53.54 53.54 53.54 53.54 0.0K
14:01 53.54 53.54 53.54 53.54 0.2K
14:02 53.54 53.54 53.54 53.54 0.0K
14:03 53.54 53.54 53.54 53.54 0.6K
14:04 53.54 53.54 53.54 53.54 0.0K
14:05 53.54 53.54 53.54 53.54 0.0K
14:06 53.67 53.67 53.67 53.67 0.5K
14:07 53.67 53.67 53.67 53.67 0.2K
14:08 53.67 53.67 53.67 53.67 0.0K
14:09 53.67 53.67 53.67 53.67 0.0K
14:10 53.67 53.94 53.67 53.94 0.4K
14:11 53.94 53.94 53.94 53.94 0.0K
14:12 53.94 53.94 53.94 53.94 0.0K
14:13 53.94 53.94 53.94 53.94 0.0K
14:14 53.94 53.94 53.94 53.94 0.0K
14:15 53.94 53.94 53.94 53.94 0.0K
14:16 53.94 53.94 53.94 53.94 0.0K
14:17 53.94 53.94 53.94 53.94 1.6K
14:18 53.94 54.07 53.94 54.07 0.1K
14:19 54.07 54.07 54.07 54.07 0.0K
14:20 54.17 54.17 54.17 54.17 0.1K
14:21 54.17 54.17 54.17 54.17 0.0K
14:22 54.17 54.17 54.17 54.17 0.0K
14:23 54.17 54.17 54.17 54.17 0.0K
14:24 54.17 54.17 54.17 54.17 0.0K
14:25 54.17 54.17 54.17 54.17 0.0K
14:26 54.17 54.17 54.17 54.17 0.0K
14:27 54.17 54.17 54.17 54.17 0.0K
14:28 54.17 54.17 54.17 54.17 0.0K
14:29 54.17 54.17 54.17 54.17 0.0K
14:30 54.17 54.17 54.17 54.17 0.0K
14:31 54.17 54.17 54.17 54.17 0.0K
14:32 54.17 54.17 54.17 54.17 0.0K
14:33 54.17 54.17 54.17 54.17 0.0K
14:34 54.17 54.17 54.17 54.17 0.0K
14:35 54.17 54.17 54.17 54.17 0.0K
14:36 54.17 54.17 54.17 54.17 0.0K
14:37 54.17 54.17 54.17 54.17 0.5K
14:38 54.17 54.17 54.17 54.17 0.7K
14:39 54.17 54.17 54.17 54.17 0.0K
14:40 54.17 54.17 54.17 54.17 0.0K
14:41 54.17 54.17 54.17 54.17 0.1K
14:42 54.17 54.17 54.17 54.17 0.0K
14:43 54.17 54.17 54.17 54.17 0.0K
14:44 54.17 54.17 54.17 54.17 0.0K
14:45 54.56 54.56 54.56 54.56 0.2K
14:46 54.56 54.56 54.56 54.56 0.1K
14:47 54.56 54.56 54.56 54.56 0.0K
14:48 54.56 54.56 54.56 54.56 0.0K
14:49 54.56 54.56 54.56 54.56 0.0K
14:50 54.56 54.56 54.56 54.56 0.0K
14:51 54.56 54.56 54.56 54.56 0.0K
14:52 54.56 54.56 54.56 54.56 0.0K
14:53 54.56 54.56 54.56 54.56 0.0K
14:54 54.56 54.56 54.56 54.56 0.2K
14:55 54.56 54.56 54.56 54.56 0.0K
14:56 54.56 54.56 54.23 54.23 1.1K
14:57 54.23 54.23 54.23 54.23 0.1K
14:58 54.23 54.28 54.23 54.28 0.1K
14:59 54.28 54.28 54.28 54.28 0.0K
15:00 54.28 54.28 54.28 54.28 0.0K
15:01 54.29 54.29 54.29 54.29 0.1K
15:02 54.29 54.29 54.29 54.29 0.0K
15:03 54.29 54.29 54.29 54.29 0.6K
15:04 54.29 54.29 54.29 54.29 0.0K
15:05 54.29 54.29 54.29 54.29 0.0K
15:06 54.29 54.29 54.29 54.29 0.0K
15:07 54.29 54.29 54.29 54.29 0.0K
15:08 54.29 54.29 54.29 54.29 0.1K
15:09 54.29 54.29 54.29 54.29 0.0K
15:10 54.29 54.29 54.29 54.29 0.0K
15:11 54.29 54.29 54.29 54.29 0.0K
15:12 54.29 54.29 54.29 54.29 0.0K
15:13 54.29 54.29 54.29 54.29 0.0K
15:14 54.29 54.29 54.29 54.29 0.1K
15:15 54.29 54.29 54.29 54.29 0.0K
15:16 54.29 54.29 54.29 54.29 0.1K
15:17 54.29 54.29 54.29 54.29 0.1K
15:18 54.29 54.29 54.29 54.29 0.0K
15:19 54.29 54.29 54.29 54.29 0.0K
15:20 54.29 54.29 54.29 54.29 0.0K
15:21 54.11 54.11 54.11 54.11 0.8K
15:22 54.11 54.11 54.11 54.11 0.0K
15:23 54.11 54.22 54.11 54.22 0.4K
15:24 54.22 54.22 54.22 54.22 0.0K
15:25 54.22 54.22 54.22 54.22 0.0K
15:26 54.22 54.22 54.22 54.22 0.0K
15:27 54.22 54.22 54.22 54.22 0.0K
15:28 54.22 54.22 54.22 54.22 0.1K
15:29 54.22 54.22 54.22 54.22 0.0K
15:30 54.22 54.22 54.22 54.22 0.0K
15:31 54.22 54.22 54.22 54.22 0.0K
15:32 54.08 54.08 54.08 54.08 1.2K
15:33 54.08 54.08 54.08 54.08 0.0K
15:34 54.08 54.08 54.08 54.08 0.1K
15:35 54.08 54.08 53.91 53.91 0.9K
15:36 53.91 53.91 53.89 53.89 0.1K
15:37 53.89 53.89 53.89 53.89 0.0K
15:38 53.89 53.89 53.89 53.89 0.0K
15:39 53.89 53.89 53.89 53.89 0.0K
15:40 54.16 54.16 54.16 54.16 0.1K
15:41 54.16 54.16 54.16 54.16 0.0K
15:42 54.16 54.16 54.16 54.16 0.0K
15:43 54.16 54.16 54.16 54.16 0.0K
15:44 54.16 54.16 54.16 54.16 0.0K
15:45 54.16 54.16 54.16 54.16 0.1K
15:46 54.16 54.16 54.16 54.16 0.1K
15:47 54.16 54.16 54.16 54.16 0.0K
15:48 54.50 54.50 54.50 54.50 0.2K
15:49 54.50 54.50 54.50 54.50 0.5K
15:50 54.50 54.50 54.50 54.50 0.1K
15:51 54.50 54.50 54.50 54.50 0.0K
15:52 54.50 54.50 54.50 54.50 0.0K
15:53 54.50 54.50 54.50 54.50 0.0K
15:54 54.50 54.50 54.50 54.50 0.2K
15:55 54.50 54.50 54.50 54.50 0.1K
15:56 54.50 54.75 54.50 54.75 1.4K
15:57 54.75 54.75 54.75 54.75 0.1K
15:58 54.75 54.75 54.74 54.74 0.7K
15:59 54.74 55.03 54.74 55.03 0.7K
16:00 55.03 55.03 54.62 54.82 17.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし