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 28.17 28.17 28.17 28.17 19.2K
09:31 28.01 28.23 27.96 27.96 6.5K
09:32 28.08 28.08 27.90 27.90 4.2K
09:33 27.90 28.08 27.90 28.08 5.0K
09:34 28.13 28.20 28.13 28.13 3.2K
09:35 28.20 28.22 28.20 28.20 6.8K
09:36 28.19 28.19 28.18 28.18 1.4K
09:37 28.18 28.18 28.18 28.18 0.4K
09:38 28.18 28.20 28.14 28.14 4.2K
09:39 28.06 28.09 27.98 28.09 1.3K
09:40 28.12 28.12 28.12 28.12 0.1K
09:41 28.16 28.16 28.16 28.16 1.6K
09:42 28.10 28.10 28.01 28.01 5.1K
09:43 27.93 27.97 27.93 27.97 4.2K
09:44 28.03 28.03 28.03 28.03 0.3K
09:45 27.98 27.98 27.92 27.92 0.8K
09:46 27.99 28.00 27.99 28.00 1.5K
09:47 27.99 28.21 27.99 28.21 5.0K
09:48 28.24 28.31 28.23 28.23 2.6K
09:49 28.24 28.24 28.09 28.09 2.1K
09:51 28.16 28.16 28.13 28.13 0.9K
09:52 28.13 28.26 28.13 28.26 0.4K
09:53 28.17 28.25 28.17 28.17 4.6K
09:54 28.30 28.30 28.20 28.23 1.6K
09:55 28.15 28.15 28.10 28.10 0.4K
09:56 28.14 28.24 28.14 28.22 3.5K
09:57 28.30 28.30 28.30 28.30 3.2K
09:58 28.25 28.25 28.25 28.25 0.5K
09:59 28.25 28.25 28.18 28.18 2.4K
10:01 28.23 28.25 28.23 28.25 0.5K
10:02 28.27 28.27 28.15 28.21 1.2K
10:03 28.21 28.25 28.17 28.17 2.9K
10:04 28.17 28.17 28.17 28.17 0.3K
10:05 28.21 28.21 28.18 28.18 0.7K
10:06 28.13 28.18 28.13 28.18 1.1K
10:07 28.18 28.26 28.18 28.26 3.0K
10:08 28.24 28.36 28.24 28.36 3.2K
10:09 28.31 28.39 28.31 28.39 2.6K
10:10 28.48 28.48 28.44 28.44 1.1K
10:11 28.43 28.46 28.39 28.46 1.0K
10:12 28.43 28.43 28.37 28.37 0.7K
10:13 28.36 28.40 28.36 28.40 4.5K
10:14 28.45 28.45 28.40 28.44 1.5K
10:15 28.45 28.47 28.45 28.46 1.7K
10:16 28.40 28.40 28.39 28.39 2.3K
10:17 28.33 28.33 28.33 28.33 0.3K
10:18 28.33 28.41 28.33 28.41 1.0K
10:21 28.33 28.33 28.33 28.33 0.6K
10:22 28.33 28.33 28.26 28.26 4.0K
10:24 28.27 28.27 28.27 28.27 0.6K
10:27 28.25 28.25 28.25 28.25 0.2K
10:28 28.25 28.25 28.25 28.25 1.0K
10:29 28.22 28.22 28.13 28.13 1.6K
10:31 28.16 28.16 28.16 28.16 0.6K
10:32 28.13 28.13 28.08 28.08 1.6K
10:34 28.13 28.13 28.13 28.13 0.7K
10:35 28.07 28.10 28.07 28.10 2.4K
10:36 28.18 28.18 28.18 28.18 0.3K
10:37 28.11 28.18 28.11 28.18 0.6K
10:38 28.11 28.11 28.10 28.11 0.9K
10:39 28.13 28.15 28.13 28.15 1.0K
10:41 28.14 28.14 28.04 28.04 1.6K
10:43 28.05 28.05 28.05 28.05 0.2K
10:44 28.03 28.06 28.03 28.06 1.6K
10:45 28.05 28.05 28.05 28.05 0.9K
10:46 28.09 28.09 28.09 28.09 0.4K
10:47 28.17 28.17 28.16 28.16 2.9K
10:48 28.18 28.18 28.18 28.18 0.7K
10:49 28.18 28.18 28.15 28.15 1.6K
10:50 28.15 28.15 28.06 28.08 2.9K
10:51 28.06 28.06 28.06 28.06 0.3K
10:53 28.06 28.06 28.01 28.01 0.3K
10:54 28.00 28.02 28.00 28.02 2.5K
10:55 27.97 28.04 27.97 28.04 3.4K
10:56 28.00 28.00 28.00 28.00 0.7K
10:57 27.99 28.11 27.99 28.11 3.2K
10:58 28.10 28.10 28.10 28.10 0.3K
10:59 28.13 28.13 28.02 28.02 0.6K
11:00 28.02 28.02 28.02 28.02 0.6K
11:02 28.03 28.03 28.03 28.03 0.5K
11:03 28.04 28.16 28.04 28.16 4.9K
11:04 28.18 28.18 28.17 28.17 0.9K
11:06 28.13 28.13 28.13 28.13 0.3K
11:07 28.12 28.48 28.12 28.47 44.5K
11:08 28.47 28.55 28.47 28.48 13.7K
11:10 28.41 28.41 28.41 28.41 1.0K
11:12 28.60 28.60 28.51 28.59 3.1K
11:13 28.51 28.52 28.51 28.52 0.9K
11:14 28.51 28.58 28.51 28.58 0.5K
11:15 28.51 28.51 28.51 28.51 0.3K
11:16 28.44 28.44 28.44 28.44 0.8K
11:17 28.53 28.53 28.53 28.53 0.6K
11:19 28.52 28.52 28.51 28.51 0.3K
11:20 28.55 28.57 28.46 28.49 38.6K
11:21 28.51 28.56 28.51 28.51 26.7K
11:22 28.52 28.52 28.32 28.32 30.0K
11:23 28.15 28.21 28.15 28.21 2.7K
11:24 28.16 28.21 28.16 28.21 0.8K
11:25 28.16 28.16 28.10 28.10 3.7K
11:26 28.02 28.07 28.02 28.07 2.5K
11:27 28.01 28.01 28.00 28.00 1.8K
11:28 28.00 28.01 28.00 28.00 0.6K
11:29 27.98 27.99 27.91 27.97 7.4K
11:30 27.98 28.07 27.98 28.07 2.5K
11:31 28.10 28.10 28.03 28.03 8.3K
11:32 28.10 28.15 28.10 28.15 3.7K
11:33 28.11 28.25 28.11 28.19 2.0K
11:34 28.20 28.20 28.20 28.20 1.0K
11:36 28.19 28.19 28.19 28.19 0.1K
11:37 28.19 28.27 28.19 28.27 3.4K
11:38 28.33 28.33 28.33 28.33 0.3K
11:39 28.32 28.39 28.26 28.39 6.0K
11:40 28.37 28.39 28.32 28.32 10.0K
11:41 28.34 28.34 28.34 28.34 0.2K
11:42 28.37 28.52 28.34 28.52 6.6K
11:43 28.42 28.42 28.42 28.42 0.2K
11:44 28.43 28.54 28.43 28.54 0.7K
11:45 28.51 28.58 28.51 28.58 53.2K
11:46 28.59 28.59 28.44 28.45 29.2K
11:48 28.48 28.48 28.44 28.44 0.8K
11:49 28.38 28.45 28.38 28.44 11.3K
11:50 28.49 28.49 28.41 28.47 2.3K
11:51 28.47 28.47 28.47 28.47 0.5K
11:52 28.41 28.41 28.34 28.37 2.4K
11:53 28.37 28.37 28.37 28.37 0.4K
11:54 28.40 28.45 28.40 28.45 2.1K
11:56 28.50 28.52 28.50 28.52 1.6K
11:57 28.55 28.55 28.36 28.36 1.5K
11:58 28.40 28.40 28.40 28.40 0.4K
12:01 28.40 28.40 28.40 28.40 0.1K
12:02 28.40 28.40 28.27 28.27 1.1K
12:03 28.26 28.26 28.26 28.26 0.5K
12:04 28.22 28.22 28.22 28.22 1.8K
12:06 28.27 28.27 28.27 28.27 0.3K
12:07 28.30 28.33 28.24 28.33 1.9K
12:08 28.30 28.30 28.30 28.30 0.1K
12:09 28.34 28.34 28.33 28.33 0.3K
12:10 28.33 28.33 28.26 28.26 0.7K
12:11 28.26 28.26 28.26 28.26 0.7K
12:14 28.28 28.33 28.28 28.33 1.3K
12:15 28.32 28.33 28.32 28.33 0.6K
12:16 28.34 28.34 28.34 28.34 0.7K
12:18 28.28 28.28 28.28 28.28 0.6K
12:20 28.26 28.26 28.26 28.26 0.5K
12:23 28.27 28.27 28.27 28.27 0.3K
12:25 28.27 28.28 28.27 28.28 3.6K
12:28 28.27 28.36 28.26 28.26 41.8K
12:29 28.35 28.38 28.33 28.33 16.5K
12:30 28.34 28.34 28.34 28.34 0.7K
12:31 28.38 28.38 28.38 28.38 1.2K
12:33 28.33 28.33 28.33 28.33 0.3K
12:35 28.25 28.25 28.25 28.25 0.4K
12:36 28.29 28.29 28.24 28.24 29.3K
12:37 28.18 28.21 28.18 28.21 0.9K
12:38 28.20 28.20 28.20 28.20 0.3K
12:40 28.20 28.20 28.20 28.20 3.0K
12:42 28.28 28.31 28.28 28.31 1.7K
12:43 28.26 28.33 28.26 28.28 1.3K
12:44 28.34 28.34 28.34 28.34 0.3K
12:45 28.28 28.28 28.28 28.28 1.1K
12:48 28.15 28.21 28.14 28.15 1.1K
12:50 28.23 28.23 28.23 28.23 2.5K
12:53 28.16 28.17 28.14 28.14 1.0K
12:54 28.11 28.15 28.09 28.15 1.9K
12:55 28.11 28.11 28.11 28.11 3.1K
12:56 28.11 28.11 28.11 28.11 0.3K
12:58 28.05 28.05 28.05 28.05 0.5K
12:59 27.96 28.07 27.96 28.07 1.8K
13:00 28.02 28.08 28.02 28.05 1.5K
13:01 28.09 28.09 28.09 28.09 1.2K
13:02 28.07 28.07 28.05 28.05 17.9K
13:03 28.03 28.08 28.03 28.07 18.6K
13:04 28.06 28.23 28.06 28.23 3.8K
13:05 28.17 28.26 28.15 28.26 2.8K
13:06 28.22 28.24 28.22 28.24 0.4K
13:07 28.22 28.30 28.17 28.23 2.0K
13:08 28.18 28.18 28.18 28.18 1.4K
13:10 28.19 28.19 28.18 28.18 0.9K
13:11 28.19 28.19 28.17 28.17 7.8K
13:12 28.17 28.24 28.04 28.04 12.8K
13:14 28.13 28.13 28.13 28.13 1.4K
13:15 28.04 28.04 28.04 28.04 1.4K
13:16 28.06 28.06 28.06 28.06 1.4K
13:18 28.16 28.16 28.16 28.16 0.1K
13:19 28.11 28.11 28.09 28.09 0.3K
13:20 28.09 28.09 28.09 28.09 0.6K
13:21 28.22 28.23 28.10 28.21 15.6K
13:22 28.21 28.29 28.21 28.29 2.9K
13:23 28.29 28.29 28.29 28.29 0.1K
13:24 28.26 28.26 28.26 28.26 1.2K
13:25 28.30 28.30 28.30 28.30 0.6K
13:26 28.37 28.41 28.37 28.41 0.9K
13:27 28.44 28.44 28.44 28.44 0.6K
13:28 28.39 28.44 28.39 28.39 1.5K
13:29 28.37 28.37 28.37 28.37 0.5K
13:31 28.44 28.45 28.42 28.42 0.9K
13:32 28.37 28.37 28.37 28.37 0.4K
13:35 28.41 28.41 28.41 28.41 0.2K
13:36 28.43 28.44 28.43 28.44 1.2K
13:37 28.47 28.47 28.47 28.47 1.0K
13:38 28.49 28.49 28.49 28.49 1.5K
13:39 28.51 28.76 28.47 28.76 18.1K
13:41 28.68 28.68 28.68 28.68 0.4K
13:42 28.66 28.71 28.66 28.67 1.4K
13:43 28.66 28.66 28.66 28.66 0.2K
13:44 28.61 28.61 28.58 28.58 0.8K
13:45 28.63 28.63 28.63 28.63 1.3K
13:48 28.58 28.58 28.53 28.53 2.3K
13:49 28.60 28.60 28.50 28.55 1.1K
13:50 28.56 28.56 28.55 28.55 0.4K
13:51 28.50 28.50 28.46 28.46 0.6K
13:52 28.51 28.51 28.46 28.46 0.7K
13:53 28.46 28.46 28.46 28.46 0.3K
13:54 28.49 28.53 28.48 28.53 0.6K
13:55 28.51 28.51 28.51 28.51 3.2K
13:59 28.49 28.49 28.49 28.49 0.8K
14:00 28.65 28.82 28.65 28.81 8.5K
14:01 28.57 28.57 28.57 28.57 0.8K
14:02 28.76 29.18 28.76 29.18 20.8K
14:03 29.07 29.10 29.04 29.10 12.4K
14:04 29.01 29.19 29.01 29.14 2.5K
14:05 29.20 29.25 29.19 29.21 4.1K
14:06 29.22 29.22 29.06 29.06 4.4K
14:07 28.91 28.96 28.83 28.89 6.0K
14:08 28.94 28.94 28.82 28.82 0.8K
14:09 28.98 28.98 28.83 28.83 7.7K
14:10 28.86 28.88 28.72 28.79 3.2K
14:11 28.68 28.69 28.68 28.69 4.6K
14:12 28.65 28.65 28.36 28.36 2.1K
14:13 28.33 28.33 28.11 28.11 7.0K
14:14 28.16 28.16 28.02 28.02 3.0K
14:15 27.98 27.98 27.75 27.86 25.2K
14:16 27.87 28.06 27.87 28.06 4.0K
14:17 28.15 28.20 28.14 28.14 4.0K
14:18 28.34 28.34 28.06 28.21 1.3K
14:19 28.30 28.30 28.14 28.14 1.0K
14:20 28.17 28.17 28.17 28.17 0.6K
14:21 27.99 27.99 27.92 27.92 4.1K
14:22 28.07 28.26 28.07 28.26 2.1K
14:23 28.26 28.26 28.26 28.26 0.4K
14:25 28.34 28.35 28.31 28.35 1.6K
14:26 28.40 28.40 28.40 28.40 0.8K
14:27 28.25 28.32 28.19 28.32 1.3K
14:28 28.53 28.53 28.51 28.51 0.4K
14:29 28.40 28.52 28.40 28.52 1.9K
14:30 28.45 28.45 28.43 28.43 1.0K
14:31 28.44 28.44 28.31 28.36 5.9K
14:32 28.30 28.30 28.13 28.13 1.9K
14:33 28.05 28.10 28.05 28.06 2.2K
14:34 28.08 28.08 28.08 28.08 2.3K
14:35 28.10 28.20 28.10 28.20 1.8K
14:36 28.25 28.31 28.25 28.30 3.0K
14:37 27.96 27.96 27.96 27.96 0.5K
14:38 28.05 28.05 27.87 27.87 1.5K
14:39 28.04 28.04 28.04 28.04 1.3K
14:40 27.99 27.99 27.99 27.99 1.3K
14:41 28.01 28.04 28.00 28.00 1.8K
14:43 27.86 27.86 27.86 27.86 0.5K
14:44 27.91 27.91 27.91 27.91 1.2K
14:45 28.05 28.05 27.58 27.58 7.6K
14:46 27.65 27.65 27.44 27.60 8.7K
14:47 27.56 27.78 27.56 27.78 4.7K
14:48 27.72 27.93 27.66 27.93 3.0K
14:49 28.02 28.02 27.70 27.70 1.9K
14:50 27.77 27.77 27.77 27.77 1.9K
14:51 27.65 27.75 27.55 27.55 2.7K
14:52 27.44 27.44 27.44 27.44 1.1K
14:53 27.37 27.37 27.21 27.23 6.2K
14:54 27.33 27.43 27.29 27.43 5.6K
14:55 27.49 27.72 27.49 27.68 2.0K
14:56 27.79 27.80 27.79 27.80 0.5K
14:57 27.79 27.85 27.79 27.85 2.6K
14:59 27.92 28.00 27.92 28.00 3.3K
15:00 28.07 28.19 28.07 28.13 3.1K
15:01 27.95 28.23 27.89 28.23 3.1K
15:02 28.41 28.41 28.08 28.26 1.6K
15:03 28.08 28.12 28.01 28.02 23.7K
15:04 28.11 28.11 28.07 28.07 1.7K
15:05 28.15 28.21 28.10 28.21 4.0K
15:06 28.19 28.29 28.19 28.25 4.2K
15:08 28.39 28.47 28.39 28.47 1.5K
15:09 28.37 28.37 28.26 28.26 1.1K
15:10 28.34 28.34 28.34 28.34 0.5K
15:11 28.26 28.26 28.26 28.26 0.7K
15:14 28.06 28.11 28.04 28.11 1.2K
15:15 28.13 28.13 28.13 28.13 1.2K
15:16 28.26 28.26 28.26 28.26 1.8K
15:17 28.41 28.41 28.32 28.32 1.3K
15:18 28.41 28.41 28.22 28.22 4.4K
15:19 28.17 28.25 28.17 28.25 8.0K
15:20 28.27 28.27 28.27 28.27 1.2K
15:21 28.35 28.35 28.35 28.35 1.0K
15:22 28.35 28.35 28.35 28.35 1.5K
15:24 28.41 28.43 28.40 28.40 2.0K
15:25 28.46 28.47 28.46 28.47 4.3K
15:26 28.51 28.51 28.51 28.51 1.0K
15:27 28.51 28.52 28.51 28.52 2.2K
15:28 28.53 28.53 28.53 28.53 0.5K
15:29 28.57 28.57 28.51 28.51 1.7K
15:30 28.46 28.58 28.42 28.45 5.2K
15:31 28.42 28.48 28.35 28.35 2.9K
15:32 28.44 28.44 28.37 28.43 3.8K
15:33 28.43 28.45 28.42 28.42 1.1K
15:34 28.34 28.34 28.34 28.34 0.5K
15:35 28.39 28.50 28.39 28.50 2.3K
15:36 28.48 28.48 28.48 28.48 0.8K
15:37 28.49 28.51 28.47 28.47 1.0K
15:38 28.45 28.45 28.45 28.45 0.3K
15:39 28.45 28.45 28.38 28.38 7.0K
15:40 28.42 28.45 28.42 28.45 1.6K
15:42 28.47 28.47 28.47 28.47 1.0K
15:43 28.47 28.52 28.47 28.52 2.3K
15:44 28.50 28.50 28.50 28.50 0.9K
15:46 28.44 28.44 28.44 28.44 0.4K
15:47 28.42 28.49 28.42 28.49 4.8K
15:49 28.47 28.47 28.47 28.47 0.8K
15:50 28.52 28.52 28.46 28.52 1.7K
15:51 28.58 28.58 28.34 28.34 5.5K
15:52 28.38 28.38 28.38 28.38 1.9K
15:53 28.40 28.40 28.40 28.40 4.4K
15:54 28.40 28.40 28.34 28.34 5.0K
15:55 28.37 28.40 28.35 28.37 6.7K
15:56 28.38 28.38 28.28 28.28 12.5K
15:57 28.28 28.33 28.28 28.31 5.6K
15:58 28.32 28.35 28.32 28.33 6.3K
15:59 28.35 28.35 28.27 28.33 71.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし