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 26.59 26.71 26.59 26.71 16.5K
09:32 26.90 27.20 26.84 27.18 10.2K
09:33 27.20 27.40 27.15 27.36 17.6K
09:34 27.36 27.36 27.07 27.23 13.1K
09:35 27.01 27.21 26.98 26.98 23.1K
09:36 26.95 27.02 26.95 27.00 2.0K
09:37 27.08 27.15 27.08 27.13 1.9K
09:38 27.06 27.06 27.06 27.06 0.6K
09:39 27.01 27.12 27.01 27.12 1.7K
09:40 27.15 27.15 27.15 27.15 1.2K
09:41 27.24 27.24 27.11 27.11 5.5K
09:42 27.04 27.08 27.02 27.02 4.2K
09:43 26.89 27.02 26.89 27.02 5.0K
09:44 27.02 27.02 27.00 27.00 5.0K
09:45 26.81 26.91 26.81 26.91 3.4K
09:46 26.98 26.98 26.93 26.93 0.5K
09:47 26.99 26.99 26.99 26.99 1.6K
09:48 26.99 26.99 26.99 26.99 0.4K
09:49 26.98 26.98 26.90 26.90 0.2K
09:50 26.91 27.00 26.90 26.90 1.9K
09:51 26.98 27.02 26.98 27.02 1.0K
09:54 27.10 27.11 27.07 27.11 4.0K
09:55 27.01 27.13 27.00 27.13 12.8K
09:56 27.21 27.21 27.18 27.18 2.9K
09:57 27.20 27.30 27.20 27.30 1.1K
09:58 27.21 27.21 27.21 27.21 1.6K
09:59 27.26 27.26 27.26 27.26 0.3K
10:00 27.29 27.35 27.24 27.35 9.7K
10:01 27.39 27.39 27.35 27.35 1.5K
10:02 27.39 27.67 27.39 27.60 26.8K
10:03 27.64 27.96 27.64 27.84 56.7K
10:04 27.84 27.84 27.75 27.76 10.1K
10:05 27.79 27.90 27.79 27.84 5.5K
10:06 27.86 27.95 27.82 27.82 10.3K
10:07 27.89 27.89 27.68 27.68 14.4K
10:08 27.69 27.69 27.56 27.60 14.8K
10:09 27.65 27.65 27.60 27.60 2.1K
10:10 27.58 27.58 27.50 27.50 3.3K
10:11 27.49 27.51 27.49 27.49 3.5K
10:12 27.48 27.48 27.48 27.48 0.6K
10:13 27.48 27.65 27.48 27.65 5.7K
10:14 27.60 27.60 27.50 27.50 0.9K
10:15 27.51 27.51 27.44 27.44 1.5K
10:16 27.39 27.48 27.39 27.48 3.5K
10:17 27.52 27.56 27.47 27.47 2.2K
10:18 27.45 27.45 27.27 27.33 7.7K
10:19 27.36 27.38 27.29 27.29 7.5K
10:20 27.29 27.33 27.24 27.33 4.7K
10:21 27.23 27.28 27.23 27.28 1.6K
10:22 27.28 27.28 27.09 27.17 9.7K
10:23 27.20 27.20 27.20 27.20 0.1K
10:24 27.25 27.31 27.25 27.31 2.2K
10:25 27.37 27.37 27.33 27.33 1.0K
10:26 27.35 27.44 27.35 27.44 2.6K
10:27 27.36 27.36 27.36 27.36 1.5K
10:28 27.34 27.34 27.34 27.34 1.2K
10:29 27.35 27.39 27.35 27.39 1.7K
10:30 27.52 27.55 27.52 27.55 7.0K
10:31 27.59 27.62 27.50 27.50 1.6K
10:32 27.61 27.64 27.61 27.64 4.6K
10:33 27.57 27.57 27.57 27.57 0.2K
10:34 27.64 27.75 27.61 27.75 2.3K
10:35 27.79 27.86 27.79 27.86 17.6K
10:36 27.96 27.96 27.87 27.95 9.4K
10:37 27.98 27.99 27.94 27.98 5.5K
10:38 27.98 27.98 27.78 27.83 5.7K
10:39 27.83 27.91 27.83 27.91 8.8K
10:40 27.90 27.98 27.87 27.90 5.1K
10:41 27.89 28.02 27.89 28.02 35.5K
10:42 28.02 28.08 27.96 27.99 9.2K
10:43 28.08 28.08 27.99 27.99 1.9K
10:44 28.02 28.12 28.02 28.12 5.8K
10:45 28.08 28.17 28.08 28.08 5.4K
10:46 28.08 28.08 28.07 28.07 0.5K
10:47 28.13 28.27 28.13 28.22 20.0K
10:48 28.22 28.33 28.22 28.32 5.7K
10:49 28.27 28.32 28.24 28.32 4.8K
10:50 28.28 28.28 28.20 28.20 0.9K
10:51 28.22 28.22 28.13 28.16 3.1K
10:52 28.19 28.19 28.10 28.15 7.8K
10:53 28.15 28.15 28.12 28.12 0.8K
10:54 28.18 28.22 28.18 28.22 6.4K
10:55 28.17 28.22 28.16 28.16 7.3K
10:56 28.16 28.18 28.12 28.18 1.4K
10:57 28.21 28.28 28.21 28.28 3.8K
10:58 28.36 28.40 28.14 28.14 27.5K
10:59 28.10 28.17 28.10 28.16 3.6K
11:00 28.13 28.16 28.13 28.16 0.6K
11:01 28.13 28.17 28.13 28.13 2.8K
11:02 28.09 28.09 28.08 28.08 2.1K
11:03 28.11 28.11 28.11 28.11 0.2K
11:04 28.15 28.22 28.15 28.16 5.1K
11:05 28.11 28.11 28.11 28.11 0.7K
11:06 28.11 28.11 28.04 28.04 2.9K
11:08 28.06 28.06 27.97 27.97 4.0K
11:09 27.98 27.98 27.94 27.94 3.8K
11:10 27.93 27.93 27.93 27.93 0.6K
11:11 27.97 27.99 27.95 27.95 12.3K
11:12 27.99 28.03 27.99 28.02 4.7K
11:13 28.04 28.04 28.04 28.04 0.7K
11:14 28.04 28.04 28.01 28.01 1.6K
11:15 27.97 27.97 27.97 27.97 1.9K
11:16 27.92 27.95 27.92 27.93 3.1K
11:17 27.93 27.94 27.93 27.94 1.4K
11:18 28.01 28.02 28.01 28.02 1.3K
11:19 28.03 28.04 28.03 28.03 5.1K
11:20 28.12 28.19 28.12 28.16 8.4K
11:21 28.16 28.16 28.08 28.09 18.1K
11:22 28.09 28.09 28.09 28.09 0.9K
11:23 28.10 28.18 28.07 28.17 37.5K
11:24 28.15 28.15 28.10 28.10 2.5K
11:25 28.07 28.15 28.07 28.15 3.9K
11:27 28.22 28.22 28.08 28.08 0.9K
11:28 27.98 27.98 27.90 27.90 4.6K
11:29 27.90 27.97 27.87 27.89 12.6K
11:30 27.93 28.00 27.93 28.00 3.4K
11:31 28.03 28.03 28.00 28.00 11.3K
11:32 28.00 28.01 27.96 27.96 7.3K
11:33 28.00 28.05 27.99 27.99 1.0K
11:34 27.96 27.96 27.88 27.90 3.1K
11:35 27.83 27.85 27.76 27.82 3.6K
11:36 27.84 27.84 27.72 27.72 3.6K
11:37 27.71 27.76 27.70 27.76 0.8K
11:38 27.68 27.75 27.68 27.75 5.0K
11:39 27.76 27.78 27.73 27.73 5.9K
11:40 27.73 27.78 27.73 27.78 5.0K
11:41 27.80 27.84 27.79 27.80 6.9K
11:42 27.84 27.85 27.80 27.80 11.3K
11:43 27.83 27.90 27.83 27.84 3.9K
11:44 27.84 27.99 27.82 27.92 10.0K
11:45 27.86 27.93 27.86 27.93 3.6K
11:46 27.94 27.94 27.93 27.94 2.1K
11:47 27.88 27.94 27.86 27.86 3.1K
11:48 27.86 27.86 27.86 27.86 0.3K
11:49 27.86 27.86 27.86 27.86 0.3K
11:50 27.86 27.87 27.86 27.87 0.8K
11:51 27.92 27.92 27.80 27.83 2.2K
11:52 27.86 27.93 27.86 27.91 1.4K
11:53 27.92 27.92 27.89 27.89 1.3K
11:54 27.93 27.96 27.90 27.95 3.3K
11:55 27.95 27.95 27.95 27.95 2.1K
11:56 27.94 27.94 27.91 27.91 1.3K
11:57 27.85 27.85 27.80 27.80 0.7K
11:58 27.89 27.89 27.84 27.84 2.4K
11:59 27.83 27.86 27.83 27.86 0.5K
12:00 27.89 27.89 27.80 27.86 1.2K
12:01 27.82 27.91 27.82 27.86 0.8K
12:02 27.91 27.91 27.86 27.86 0.8K
12:03 27.89 27.92 27.85 27.92 2.2K
12:04 27.97 27.97 27.97 27.97 0.9K
12:06 27.94 27.94 27.77 27.77 7.6K
12:07 27.84 27.99 27.84 27.99 0.8K
12:08 27.96 28.07 27.88 28.07 39.1K
12:09 28.07 28.07 28.03 28.06 1.6K
12:10 28.06 28.09 28.00 28.00 1.5K
12:11 28.04 28.04 27.93 27.99 1.5K
12:12 27.96 27.96 27.91 27.91 0.6K
12:13 27.94 27.94 27.94 27.94 0.5K
12:14 28.00 28.03 28.00 28.03 1.4K
12:15 27.97 27.99 27.97 27.99 1.4K
12:16 27.97 27.97 27.97 27.97 0.8K
12:17 28.06 28.06 28.06 28.06 0.7K
12:19 28.11 28.11 28.11 28.11 1.5K
12:20 28.11 28.11 28.10 28.10 0.6K
12:21 28.10 28.17 28.10 28.10 8.5K
12:22 28.10 28.10 28.10 28.10 0.5K
12:23 28.10 28.10 28.08 28.08 0.8K
12:24 28.08 28.12 28.08 28.10 1.7K
12:25 28.17 28.17 28.15 28.15 2.7K
12:26 28.10 28.15 28.10 28.15 1.7K
12:27 28.15 28.15 28.15 28.15 0.2K
12:28 28.15 28.16 28.15 28.16 0.9K
12:29 28.13 28.17 28.09 28.17 1.7K
12:30 28.15 28.15 28.08 28.08 1.7K
12:31 28.02 28.02 28.02 28.02 3.9K
12:32 28.06 28.12 28.06 28.12 1.5K
12:33 28.15 28.15 28.14 28.14 0.8K
12:34 28.10 28.10 28.10 28.10 0.5K
12:36 28.10 28.10 28.10 28.10 0.2K
12:37 28.16 28.25 28.16 28.22 6.0K
12:38 28.18 28.18 28.18 28.18 1.7K
12:39 28.15 28.15 28.15 28.15 1.3K
12:41 28.18 28.18 28.13 28.13 1.3K
12:43 28.10 28.10 28.10 28.10 0.4K
12:45 28.09 28.09 28.09 28.09 0.3K
12:46 28.06 28.07 28.06 28.07 1.0K
12:47 28.08 28.08 28.05 28.05 5.1K
12:48 28.02 28.02 27.90 27.90 3.8K
12:50 28.08 28.08 28.08 28.08 1.1K
12:52 27.99 27.99 27.99 27.99 1.6K
12:53 28.02 28.17 27.99 28.17 2.1K
12:54 28.12 28.19 28.12 28.19 0.5K
12:55 28.11 28.18 28.07 28.18 1.9K
12:56 28.18 28.18 28.16 28.16 0.5K
12:57 28.15 28.20 28.15 28.20 12.1K
12:58 28.13 28.24 28.13 28.19 3.8K
12:59 28.14 28.23 28.14 28.23 4.0K
13:00 28.09 28.09 28.09 28.09 1.2K
13:01 28.12 28.12 28.06 28.06 0.6K
13:02 28.05 28.05 28.05 28.05 0.8K
13:03 28.12 28.19 28.04 28.18 17.5K
13:04 28.14 28.15 28.12 28.12 15.8K
13:05 28.09 28.09 28.09 28.09 0.4K
13:06 28.08 28.08 27.98 27.98 1.5K
13:07 27.99 27.99 27.96 27.96 0.7K
13:08 28.03 28.06 27.97 28.06 1.5K
13:09 28.07 28.12 28.07 28.12 2.0K
13:10 28.07 28.07 28.07 28.07 1.4K
13:11 28.08 28.08 28.07 28.07 1.3K
13:14 28.02 28.07 28.00 28.07 2.1K
13:15 28.01 28.01 27.98 28.00 1.5K
13:18 28.00 28.00 27.97 27.97 1.3K
13:20 27.93 27.93 27.84 27.84 4.6K
13:22 27.77 27.84 27.77 27.84 2.6K
13:23 27.89 27.92 27.89 27.92 1.1K
13:24 27.93 27.96 27.87 27.87 1.2K
13:25 27.90 27.95 27.89 27.94 2.3K
13:26 27.90 27.90 27.88 27.88 0.5K
13:27 27.88 27.88 27.78 27.80 4.5K
13:29 27.81 27.81 27.81 27.81 1.2K
13:30 27.76 27.76 27.76 27.76 1.6K
13:31 27.77 27.79 27.64 27.64 15.0K
13:32 27.58 27.62 27.58 27.59 2.1K
13:33 27.51 27.51 27.51 27.51 1.5K
13:34 27.52 27.58 27.52 27.58 0.3K
13:35 27.54 27.55 27.51 27.51 18.2K
13:36 27.50 27.50 27.43 27.45 8.4K
13:37 27.45 27.53 27.45 27.53 2.4K
13:38 27.49 27.49 27.49 27.49 0.4K
13:39 27.47 27.47 27.46 27.47 3.4K
13:40 27.47 27.50 27.44 27.45 5.7K
13:41 27.45 27.45 27.35 27.40 5.9K
13:42 27.40 27.44 27.40 27.44 2.0K
13:44 27.38 27.38 27.38 27.38 0.4K
13:46 27.32 27.35 27.32 27.35 3.3K
13:47 27.35 27.35 27.31 27.31 1.5K
13:49 27.30 27.34 27.30 27.31 6.2K
13:50 27.33 27.33 27.29 27.29 3.9K
13:51 27.33 27.37 27.33 27.35 2.1K
13:52 27.34 27.34 27.32 27.32 1.6K
13:53 27.29 27.29 27.16 27.24 7.6K
13:54 27.25 27.25 27.20 27.20 2.7K
13:55 27.20 27.20 27.16 27.18 13.7K
13:56 27.20 27.21 27.20 27.21 4.3K
13:58 27.22 27.22 27.15 27.20 2.7K
13:59 27.18 27.18 27.18 27.18 0.1K
14:00 27.20 27.21 27.20 27.21 0.9K
14:01 27.27 27.27 27.23 27.23 0.7K
14:02 27.29 27.33 27.28 27.33 6.8K
14:03 27.27 27.27 27.12 27.12 10.9K
14:04 27.18 27.21 27.18 27.19 3.7K
14:05 27.14 27.14 27.14 27.14 0.7K
14:07 27.14 27.14 27.14 27.14 1.0K
14:08 27.05 27.10 27.05 27.10 1.9K
14:09 27.07 27.10 27.07 27.07 8.2K
14:10 27.08 27.14 27.08 27.14 10.7K
14:11 27.14 27.14 27.14 27.14 0.4K
14:12 27.17 27.18 27.16 27.18 10.3K
14:13 27.17 27.17 27.17 27.17 0.1K
14:14 27.11 27.11 27.09 27.09 7.7K
14:15 27.01 27.05 27.01 27.01 0.5K
14:16 26.95 26.95 26.90 26.90 16.2K
14:17 26.98 26.98 26.93 26.98 9.2K
14:18 26.98 26.99 26.86 26.86 3.0K
14:19 26.94 26.94 26.87 26.87 0.5K
14:20 26.82 26.86 26.82 26.86 5.7K
14:21 26.88 26.88 26.85 26.87 1.9K
14:22 26.86 26.89 26.86 26.89 8.3K
14:23 26.90 26.90 26.90 26.90 2.6K
14:25 26.86 26.86 26.86 26.86 0.7K
14:26 26.87 26.87 26.80 26.80 1.7K
14:27 26.78 26.78 26.75 26.75 1.1K
14:28 26.73 26.73 26.71 26.71 0.7K
14:29 26.71 26.73 26.71 26.73 2.5K
14:30 26.72 26.72 26.72 26.72 0.8K
14:31 26.72 26.72 26.71 26.71 0.9K
14:32 26.71 26.72 26.71 26.71 1.0K
14:33 26.70 26.77 26.70 26.77 2.1K
14:35 26.70 26.70 26.70 26.70 0.4K
14:38 26.74 26.74 26.74 26.74 3.1K
14:39 26.77 26.78 26.77 26.77 2.0K
14:40 26.77 26.77 26.76 26.76 1.0K
14:41 26.76 26.76 26.76 26.76 0.4K
14:42 26.76 26.79 26.76 26.77 2.7K
14:43 26.76 26.78 26.76 26.78 1.3K
14:44 26.77 26.77 26.75 26.75 0.6K
14:45 26.77 26.77 26.77 26.77 0.9K
14:46 26.77 26.77 26.77 26.77 0.2K
14:47 26.73 26.73 26.73 26.73 1.2K
14:49 26.77 26.77 26.73 26.73 2.7K
14:51 26.70 26.71 26.61 26.61 5.3K
14:52 26.62 26.63 26.60 26.63 5.1K
14:53 26.55 26.61 26.55 26.61 3.6K
14:54 26.61 26.61 26.60 26.60 2.0K
14:55 26.61 26.63 26.60 26.63 2.4K
14:56 26.65 26.65 26.63 26.63 1.1K
14:57 26.63 26.64 26.60 26.60 0.5K
14:58 26.60 26.60 26.52 26.60 10.1K
14:59 26.60 26.60 26.59 26.59 2.3K
15:00 26.60 26.60 26.55 26.57 3.0K
15:01 26.59 26.59 26.53 26.57 2.5K
15:02 26.58 26.61 26.58 26.61 2.0K
15:03 26.56 26.57 26.56 26.57 1.1K
15:04 26.56 26.56 26.56 26.56 0.9K
15:05 26.57 26.57 26.56 26.56 0.8K
15:06 26.52 26.54 26.50 26.53 4.8K
15:07 26.50 26.51 26.48 26.51 5.8K
15:08 26.51 26.52 26.51 26.52 2.0K
15:10 26.50 26.53 26.48 26.48 3.2K
15:11 26.54 26.56 26.54 26.56 1.1K
15:12 26.54 26.54 26.54 26.54 0.4K
15:13 26.55 26.55 26.55 26.55 0.7K
15:14 26.52 26.54 26.52 26.54 0.8K
15:15 26.49 26.49 26.48 26.48 3.1K
15:16 26.48 26.48 26.45 26.45 1.9K
15:17 26.45 26.49 26.45 26.47 4.0K
15:18 26.48 26.50 26.48 26.50 2.1K
15:19 26.52 26.52 26.49 26.49 2.4K
15:20 26.48 26.50 26.47 26.47 1.6K
15:21 26.46 26.46 26.42 26.46 8.8K
15:22 26.45 26.47 26.45 26.47 1.5K
15:23 26.44 26.50 26.44 26.46 4.3K
15:24 26.49 26.49 26.49 26.49 0.8K
15:26 26.43 26.47 26.43 26.47 3.1K
15:27 26.47 26.62 26.47 26.62 8.7K
15:28 26.60 26.65 26.60 26.62 2.4K
15:29 26.64 26.64 26.64 26.64 0.5K
15:30 26.64 26.67 26.64 26.67 4.0K
15:31 26.67 26.67 26.64 26.64 2.5K
15:32 26.63 26.65 26.63 26.64 5.1K
15:33 26.63 26.63 26.60 26.60 1.5K
15:34 26.59 26.65 26.59 26.65 1.8K
15:35 26.65 26.65 26.65 26.65 1.5K
15:36 26.65 26.65 26.64 26.65 1.7K
15:37 26.66 26.66 26.65 26.66 1.4K
15:38 26.65 26.65 26.65 26.65 1.1K
15:39 26.64 26.64 26.60 26.60 2.3K
15:40 26.63 26.63 26.60 26.60 0.9K
15:41 26.59 26.63 26.50 26.50 7.2K
15:42 26.49 26.49 26.48 26.48 12.4K
15:43 26.48 26.48 26.46 26.46 2.7K
15:44 26.49 26.49 26.49 26.49 0.3K
15:45 26.45 26.52 26.45 26.52 3.4K
15:46 26.57 26.57 26.57 26.57 0.1K
15:47 26.57 26.58 26.57 26.58 2.3K
15:48 26.57 26.59 26.57 26.58 4.1K
15:49 26.57 26.57 26.57 26.57 2.6K
15:50 26.64 26.64 26.63 26.63 2.1K
15:51 26.57 26.62 26.53 26.56 13.6K
15:52 26.51 26.51 26.45 26.46 4.4K
15:53 26.46 26.47 26.45 26.45 1.9K
15:54 26.45 26.48 26.45 26.48 5.3K
15:55 26.48 26.50 26.48 26.49 4.6K
15:56 26.48 26.50 26.48 26.50 2.5K
15:57 26.51 26.59 26.51 26.59 8.1K
15:58 26.58 26.62 26.58 26.60 12.5K
15:59 26.58 26.59 26.53 26.57 114.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし