エア・テスト・システムズ (AEHR)

AEHR
🏛️ アメリカ →
30.45
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 27.46 27.60 27.46 27.58 73.2K
09:31 27.53 27.74 27.53 27.73 15.8K
09:32 27.53 27.70 27.18 27.18 18.8K
09:33 27.17 27.23 27.10 27.23 11.2K
09:34 27.11 27.25 27.08 27.13 10.3K
09:35 27.09 27.13 27.06 27.11 2.2K
09:36 27.13 27.25 27.13 27.16 7.8K
09:37 27.16 27.16 26.89 26.93 12.5K
09:38 27.00 27.00 26.89 26.89 3.1K
09:39 26.80 26.80 26.62 26.63 7.7K
09:40 26.69 26.81 26.69 26.81 4.6K
09:41 26.81 27.00 26.72 26.72 5.2K
09:42 26.91 27.02 26.88 26.88 4.7K
09:43 27.10 27.10 27.10 27.10 2.9K
09:44 27.17 27.19 27.10 27.10 3.7K
09:45 27.15 27.19 26.82 26.87 14.0K
09:46 26.75 26.75 26.50 26.60 9.5K
09:47 26.60 26.70 26.60 26.63 2.3K
09:48 26.62 26.79 26.57 26.57 3.3K
09:49 26.90 26.95 26.89 26.95 1.4K
09:50 26.85 26.85 26.80 26.83 6.8K
09:51 26.92 26.92 26.50 26.61 4.5K
09:52 26.61 26.71 26.61 26.61 2.0K
09:53 26.71 26.71 26.71 26.71 1.4K
09:54 26.73 26.73 26.73 26.73 0.2K
09:55 26.76 26.76 26.76 26.76 0.1K
09:56 26.51 26.68 26.51 26.68 1.3K
09:57 26.68 26.68 26.42 26.42 8.0K
09:58 26.41 26.58 26.40 26.40 4.1K
09:59 26.60 26.60 26.60 26.60 1.8K
10:00 26.61 26.69 26.61 26.69 4.2K
10:01 26.75 26.84 26.71 26.84 1.5K
10:02 26.84 26.92 26.84 26.92 1.0K
10:03 26.97 26.97 26.84 26.84 5.5K
10:04 26.84 26.84 26.83 26.83 1.5K
10:05 26.95 26.97 26.80 26.80 3.8K
10:06 26.80 26.80 26.77 26.77 3.0K
10:07 26.73 26.77 26.70 26.70 4.7K
10:08 26.78 26.78 26.78 26.78 2.2K
10:09 26.89 26.89 26.53 26.53 7.9K
10:10 26.60 26.66 26.50 26.52 16.7K
10:11 26.48 26.58 26.46 26.46 2.1K
10:12 26.53 26.56 26.49 26.56 2.5K
10:13 26.56 26.70 26.56 26.58 8.8K
10:14 26.58 26.74 26.58 26.62 4.3K
10:15 26.63 26.63 26.63 26.63 3.3K
10:16 26.59 26.59 26.43 26.43 5.3K
10:17 26.49 26.69 26.49 26.69 2.6K
10:18 26.54 26.65 26.50 26.65 4.8K
10:19 26.66 26.75 26.58 26.67 3.3K
10:20 26.63 26.81 26.63 26.78 3.2K
10:21 26.70 26.73 26.70 26.73 2.6K
10:22 26.64 26.65 26.64 26.65 0.8K
10:23 26.64 26.64 26.54 26.54 0.9K
10:24 26.58 26.58 26.52 26.52 1.3K
10:25 26.51 26.61 26.51 26.61 1.8K
10:26 26.59 26.59 26.59 26.59 3.6K
10:27 26.59 26.59 26.59 26.59 0.4K
10:28 26.60 26.64 26.60 26.61 1.9K
10:29 26.63 26.63 26.63 26.63 0.3K
10:30 26.63 26.63 26.63 26.63 0.3K
10:31 26.63 26.65 26.63 26.65 2.9K
10:32 26.64 26.69 26.59 26.59 2.1K
10:33 26.72 26.72 26.46 26.51 7.9K
10:35 26.57 26.57 26.57 26.57 0.1K
10:36 26.57 26.57 26.57 26.57 0.5K
10:37 26.57 26.61 26.57 26.61 0.7K
10:39 26.56 26.56 26.56 26.56 0.5K
10:40 26.61 26.61 26.61 26.61 0.4K
10:41 26.50 26.58 26.50 26.58 11.5K
10:42 26.40 26.40 26.40 26.40 5.2K
10:43 26.46 26.55 26.46 26.55 2.8K
10:45 26.60 26.60 26.60 26.60 0.3K
10:46 26.60 26.60 26.60 26.60 0.4K
10:48 26.55 26.55 26.41 26.41 0.6K
10:49 26.40 26.84 26.40 26.73 79.4K
10:50 26.65 26.68 26.65 26.68 4.2K
10:51 26.84 26.84 26.83 26.83 1.0K
10:52 26.83 26.90 26.80 26.80 4.2K
10:53 26.78 26.82 26.73 26.79 2.0K
10:54 26.80 26.80 26.70 26.70 5.3K
10:55 26.70 26.70 26.70 26.70 0.5K
10:57 26.68 26.68 26.68 26.68 0.4K
10:59 26.74 26.74 26.74 26.74 1.0K
11:00 26.63 26.63 26.63 26.63 13.5K
11:01 26.71 26.71 26.66 26.70 2.0K
11:02 26.63 26.63 26.63 26.63 1.0K
11:03 26.62 26.62 26.62 26.62 0.6K
11:04 26.61 26.61 26.61 26.61 0.4K
11:05 26.60 26.62 26.60 26.62 0.3K
11:06 26.62 26.62 26.59 26.59 0.9K
11:07 26.50 26.67 26.50 26.67 1.8K
11:08 26.77 26.77 26.77 26.77 0.5K
11:11 26.73 26.73 26.73 26.73 0.5K
11:12 26.73 26.73 26.73 26.73 1.4K
11:15 26.74 26.74 26.74 26.74 0.2K
11:16 26.72 26.72 26.72 26.72 0.1K
11:17 26.73 26.73 26.73 26.73 0.1K
11:18 26.65 26.65 26.65 26.65 0.5K
11:20 26.64 26.64 26.57 26.57 0.6K
11:21 26.54 26.54 26.54 26.54 0.5K
11:22 26.54 26.58 26.46 26.46 2.5K
11:23 26.45 26.45 26.43 26.45 4.1K
11:24 26.49 26.50 26.49 26.49 1.1K
11:26 26.56 26.56 26.46 26.46 1.6K
11:27 26.39 26.41 26.39 26.41 2.2K
11:28 26.41 26.45 26.41 26.45 2.1K
11:29 26.39 26.52 26.39 26.52 3.2K
11:30 26.48 26.62 26.48 26.62 2.2K
11:31 26.60 26.60 26.47 26.47 1.3K
11:33 26.65 26.65 26.57 26.65 1.5K
11:34 26.73 26.73 26.73 26.73 1.5K
11:35 26.72 26.77 26.72 26.77 2.9K
11:36 26.68 26.68 26.68 26.68 1.4K
11:37 26.70 26.78 26.70 26.78 0.4K
11:38 26.86 26.86 26.86 26.86 1.6K
11:40 26.84 26.95 26.80 26.89 1.5K
11:41 26.86 26.86 26.86 26.86 0.4K
11:42 26.86 26.86 26.86 26.86 0.6K
11:44 26.86 26.86 26.86 26.86 0.2K
11:45 26.86 26.86 26.86 26.86 0.2K
11:46 26.83 26.87 26.83 26.87 1.6K
11:47 26.85 26.85 26.81 26.81 1.4K
11:48 26.85 26.85 26.85 26.85 0.7K
11:50 26.81 26.81 26.81 26.81 0.3K
11:51 26.82 26.84 26.82 26.84 1.3K
11:52 26.85 26.85 26.84 26.84 0.5K
11:53 26.80 26.80 26.80 26.80 1.1K
11:56 26.80 26.85 26.80 26.85 2.5K
11:57 26.85 26.85 26.85 26.85 1.0K
11:59 26.81 26.81 26.81 26.81 0.5K
12:00 26.81 26.81 26.81 26.81 0.7K
12:03 26.73 26.73 26.73 26.73 1.6K
12:04 26.74 26.74 26.73 26.73 0.9K
12:06 26.69 26.69 26.65 26.65 1.6K
12:07 26.66 26.66 26.66 26.66 0.4K
12:09 26.66 26.66 26.66 26.66 2.2K
12:10 26.70 26.70 26.66 26.70 1.6K
12:12 26.70 26.70 26.63 26.63 5.3K
12:13 26.66 26.66 26.66 26.66 2.1K
12:14 26.60 26.60 26.60 26.60 2.3K
12:15 26.57 26.60 26.53 26.53 15.5K
12:16 26.52 26.52 26.34 26.34 3.2K
12:17 26.39 26.41 26.38 26.38 3.8K
12:18 26.39 26.39 26.30 26.30 8.8K
12:19 26.31 26.31 26.30 26.30 2.8K
12:21 26.33 26.33 26.33 26.33 1.1K
12:24 26.35 26.35 26.35 26.35 0.3K
12:25 26.39 26.39 26.39 26.39 0.6K
12:26 26.33 26.33 26.33 26.33 0.5K
12:27 26.32 26.35 26.14 26.14 10.1K
12:28 26.18 26.19 26.17 26.17 0.9K
12:29 26.17 26.17 26.17 26.17 0.6K
12:30 26.26 26.35 26.25 26.31 7.0K
12:31 26.30 26.30 26.30 26.30 1.0K
12:32 26.30 26.30 26.30 26.30 0.7K
12:33 26.31 26.31 26.30 26.30 0.6K
12:34 26.30 26.30 26.29 26.29 0.7K
12:35 26.32 26.35 26.31 26.35 1.2K
12:38 26.24 26.24 26.24 26.24 0.3K
12:39 26.32 26.32 26.26 26.26 2.0K
12:41 26.19 26.19 26.14 26.14 1.7K
12:42 26.19 26.30 26.19 26.30 2.4K
12:43 26.29 26.29 26.20 26.20 6.3K
12:44 26.01 26.15 26.01 26.12 3.5K
12:45 26.22 26.22 26.21 26.21 3.0K
12:46 26.13 26.15 26.13 26.15 0.4K
12:48 26.21 26.28 26.21 26.28 2.4K
12:50 26.35 26.50 26.35 26.46 11.0K
12:51 26.50 26.50 26.50 26.50 0.2K
12:52 26.45 26.45 26.45 26.45 1.1K
12:53 26.54 26.58 26.54 26.58 2.6K
12:54 26.64 26.64 26.57 26.57 1.7K
12:56 26.80 26.80 26.79 26.79 1.8K
12:57 26.81 26.81 26.73 26.73 1.7K
12:58 26.74 26.85 26.74 26.76 2.4K
12:59 26.77 27.07 26.77 27.07 11.0K
13:00 27.04 27.04 27.04 27.04 0.3K
13:01 27.13 27.13 27.04 27.04 3.3K
13:02 27.23 27.23 27.11 27.12 6.0K
13:03 27.17 27.20 27.15 27.15 1.8K
13:04 27.15 27.21 27.15 27.21 4.3K
13:05 27.21 27.21 27.13 27.19 2.7K
13:06 27.06 27.06 27.06 27.06 0.8K
13:07 27.05 27.05 26.99 26.99 2.1K
13:08 26.99 27.04 26.96 26.97 3.1K
13:11 26.91 26.91 26.86 26.86 1.4K
13:12 26.84 26.87 26.83 26.83 1.6K
13:13 26.87 26.87 26.85 26.85 0.7K
13:14 26.80 26.80 26.80 26.80 1.0K
13:16 26.80 26.80 26.80 26.80 0.2K
13:17 26.75 26.75 26.75 26.75 0.3K
13:19 26.73 26.74 26.73 26.74 1.0K
13:20 26.79 26.82 26.73 26.74 3.0K
13:21 26.72 26.78 26.72 26.77 1.2K
13:24 26.72 26.76 26.72 26.76 1.0K
13:26 26.77 26.77 26.72 26.72 1.1K
13:27 26.70 26.72 26.70 26.72 1.3K
13:31 26.69 26.74 26.69 26.74 1.2K
13:33 26.74 26.80 26.74 26.80 1.0K
13:34 26.80 26.83 26.80 26.83 1.6K
13:35 26.85 26.85 26.85 26.85 1.8K
13:37 26.82 26.82 26.82 26.82 4.8K
13:38 26.79 26.79 26.79 26.79 0.6K
13:39 26.75 26.75 26.75 26.75 0.4K
13:42 26.73 26.73 26.73 26.73 0.7K
13:45 26.74 26.74 26.74 26.74 0.4K
13:46 26.74 26.74 26.68 26.68 1.6K
13:47 26.66 26.77 26.62 26.62 3.7K
13:49 26.67 26.67 26.67 26.67 0.5K
13:50 26.65 26.67 26.65 26.67 1.0K
13:51 26.68 26.68 26.64 26.64 0.3K
13:52 26.59 26.59 26.59 26.59 1.9K
13:53 26.57 26.57 26.56 26.57 2.2K
13:54 26.57 26.57 26.57 26.57 1.3K
13:55 26.55 26.55 26.52 26.52 0.5K
13:56 26.62 26.62 26.62 26.62 1.1K
13:57 26.57 26.57 26.56 26.56 2.6K
14:00 26.61 26.65 26.61 26.65 1.5K
14:01 26.64 26.64 26.62 26.64 2.8K
14:02 26.74 26.74 26.74 26.74 0.1K
14:04 26.82 26.90 26.73 26.89 32.8K
14:05 26.85 26.86 26.84 26.86 3.8K
14:06 26.74 26.78 26.74 26.76 2.6K
14:10 26.80 26.80 26.80 26.80 0.4K
14:11 26.72 26.72 26.60 26.60 5.0K
14:12 26.63 26.63 26.63 26.63 1.7K
14:15 26.59 26.59 26.59 26.59 0.6K
14:16 26.41 26.41 26.41 26.41 1.7K
14:17 26.41 26.41 26.41 26.41 0.6K
14:19 26.39 26.39 26.29 26.38 3.7K
14:20 26.31 26.41 26.31 26.38 18.9K
14:21 26.33 26.33 26.27 26.27 1.4K
14:22 26.29 26.35 26.29 26.35 0.6K
14:24 26.28 26.34 26.28 26.30 3.7K
14:26 26.31 26.31 26.21 26.21 1.2K
14:27 26.27 26.27 26.27 26.27 1.2K
14:28 26.28 26.37 26.28 26.37 4.4K
14:29 26.34 26.34 26.34 26.34 0.1K
14:30 26.41 26.41 26.41 26.41 0.9K
14:32 26.60 26.60 26.50 26.50 2.9K
14:34 26.56 26.57 26.55 26.56 0.6K
14:35 26.56 26.56 26.56 26.56 0.2K
14:36 26.56 26.56 26.55 26.55 1.7K
14:37 26.51 26.51 26.51 26.51 0.2K
14:38 26.50 26.50 26.50 26.50 0.6K
14:39 26.54 26.54 26.54 26.54 2.1K
14:40 26.59 26.59 26.59 26.59 0.3K
14:41 26.64 26.64 26.58 26.58 0.6K
14:43 26.61 26.61 26.61 26.61 0.4K
14:44 26.56 26.56 26.56 26.56 0.7K
14:46 26.53 26.53 26.53 26.53 0.2K
14:47 26.53 26.53 26.53 26.53 0.6K
14:48 26.52 26.52 26.50 26.50 0.7K
14:49 26.50 26.50 26.46 26.46 0.6K
14:50 26.54 26.54 26.54 26.54 0.3K
14:51 26.54 26.54 26.54 26.54 0.4K
14:53 26.56 26.56 26.56 26.56 1.0K
14:54 26.53 26.53 26.53 26.53 0.3K
14:55 26.55 26.55 26.55 26.55 1.3K
14:56 26.55 26.55 26.55 26.55 0.2K
14:57 26.55 26.55 26.55 26.55 0.2K
14:58 26.52 26.52 26.52 26.52 0.4K
15:00 26.55 26.61 26.52 26.61 4.1K
15:01 26.60 26.63 26.60 26.63 2.1K
15:02 26.64 26.64 26.64 26.64 0.1K
15:03 26.59 26.59 26.59 26.59 0.7K
15:04 26.52 26.52 26.52 26.52 2.7K
15:05 26.56 26.57 26.56 26.57 2.2K
15:08 26.57 26.57 26.54 26.54 2.4K
15:09 26.57 26.57 26.57 26.57 0.4K
15:10 26.60 26.60 26.52 26.52 2.0K
15:12 26.52 26.53 26.52 26.53 0.6K
15:13 26.49 26.49 26.49 26.49 1.7K
15:15 26.52 26.52 26.52 26.52 0.7K
15:17 26.49 26.50 26.49 26.50 0.4K
15:18 26.52 26.52 26.52 26.52 0.5K
15:19 26.53 26.55 26.53 26.55 1.2K
15:20 26.41 26.43 26.41 26.43 2.0K
15:21 26.44 26.44 26.44 26.44 1.8K
15:22 26.46 26.46 26.46 26.46 0.2K
15:23 26.46 26.46 26.44 26.44 0.6K
15:24 26.46 26.46 26.42 26.42 1.5K
15:25 26.38 26.38 26.38 26.38 4.9K
15:28 26.36 26.38 26.36 26.38 2.0K
15:29 26.33 26.33 26.33 26.33 1.0K
15:30 26.34 26.36 26.34 26.36 3.1K
15:31 26.39 26.39 26.39 26.39 1.2K
15:32 26.41 26.41 26.41 26.41 1.7K
15:33 26.41 26.41 26.41 26.41 1.0K
15:34 26.39 26.39 26.39 26.39 1.2K
15:35 26.38 26.38 26.38 26.38 2.3K
15:37 26.27 26.27 26.20 26.22 9.2K
15:38 26.24 26.24 26.24 26.24 0.8K
15:39 26.23 26.23 26.21 26.21 3.4K
15:40 26.21 26.22 26.19 26.22 1.9K
15:41 26.24 26.24 26.22 26.22 2.6K
15:43 26.25 26.25 26.21 26.24 7.2K
15:44 26.22 26.31 26.22 26.31 1.2K
15:45 26.29 26.31 26.29 26.31 1.2K
15:46 26.33 26.33 26.33 26.33 1.7K
15:47 26.37 26.37 26.37 26.37 1.1K
15:48 26.37 26.41 26.36 26.41 3.6K
15:49 26.44 26.44 26.44 26.44 1.0K
15:50 26.50 26.56 26.50 26.56 3.4K
15:51 26.58 26.58 26.42 26.42 4.5K
15:52 26.42 26.42 26.41 26.41 1.1K
15:53 26.49 26.53 26.49 26.51 2.1K
15:54 26.49 26.56 26.49 26.51 2.2K
15:55 26.46 26.51 26.44 26.46 3.5K
15:56 26.49 26.49 26.46 26.47 3.8K
15:57 26.46 26.46 26.44 26.44 6.0K
15:58 26.43 26.43 26.38 26.41 11.3K
15:59 26.40 26.40 26.37 26.40 87.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし