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 29.79 29.80 29.51 29.51 97.9K
09:31 29.38 29.45 29.36 29.40 4.8K
09:32 29.62 29.90 29.50 29.83 3.6K
09:33 29.72 29.73 29.72 29.73 2.3K
09:34 29.81 29.89 29.76 29.89 6.9K
09:35 29.76 29.85 29.76 29.85 6.2K
09:36 30.00 30.19 30.00 30.15 10.8K
09:37 30.14 30.19 30.14 30.16 6.4K
09:38 30.14 30.19 30.08 30.19 13.1K
09:39 30.29 30.29 30.18 30.18 8.9K
09:40 30.11 30.11 30.10 30.10 1.4K
09:41 30.18 30.18 30.03 30.07 4.7K
09:42 30.07 30.16 30.06 30.16 14.3K
09:43 30.15 30.16 30.05 30.05 3.8K
09:44 30.12 30.49 30.10 30.49 12.6K
09:45 30.49 30.60 30.49 30.58 5.7K
09:46 30.62 30.70 30.62 30.69 1.5K
09:47 30.76 30.76 30.65 30.69 13.8K
09:48 30.82 30.86 30.82 30.86 2.8K
09:49 30.84 30.84 30.75 30.77 8.4K
09:50 30.81 30.81 30.79 30.79 1.5K
09:51 30.77 30.77 30.73 30.76 2.5K
09:52 30.75 30.75 30.75 30.75 0.4K
09:53 30.76 30.79 30.51 30.59 13.0K
09:54 30.67 30.68 30.67 30.67 4.6K
09:55 30.81 30.81 30.71 30.71 2.8K
09:56 30.61 30.70 30.61 30.70 1.3K
09:57 30.50 30.50 30.50 30.50 1.3K
09:58 30.44 30.53 30.44 30.53 4.4K
10:00 30.61 30.69 30.61 30.69 3.0K
10:01 30.70 30.71 30.70 30.71 1.0K
10:02 30.63 30.63 30.63 30.63 0.7K
10:03 30.75 30.75 30.72 30.72 0.7K
10:04 30.72 30.80 30.72 30.76 1.5K
10:05 30.77 30.98 30.77 30.98 5.0K
10:06 30.88 31.08 30.88 31.08 11.3K
10:07 31.09 31.33 31.07 31.26 19.8K
10:08 31.24 31.32 31.22 31.24 8.1K
10:09 31.25 31.29 31.13 31.13 7.3K
10:10 31.08 31.23 31.06 31.13 2.2K
10:11 31.15 31.15 31.15 31.15 1.5K
10:12 31.14 31.14 30.94 30.94 5.2K
10:13 30.92 30.95 30.77 30.77 14.7K
10:14 30.89 30.90 30.89 30.90 1.6K
10:15 30.79 30.79 30.79 30.79 1.2K
10:17 30.87 30.89 30.79 30.79 0.5K
10:18 30.89 30.89 30.77 30.88 1.4K
10:20 30.90 30.91 30.90 30.90 4.4K
10:21 30.92 30.99 30.91 30.99 1.1K
10:22 30.90 30.92 30.90 30.92 2.0K
10:23 30.95 30.95 30.80 30.88 3.0K
10:24 30.80 30.80 30.80 30.80 2.0K
10:25 30.75 30.75 30.75 30.75 0.3K
10:26 30.76 30.76 30.60 30.60 3.7K
10:27 30.63 30.70 30.63 30.70 0.3K
10:28 30.68 30.68 30.60 30.60 1.3K
10:29 30.62 30.62 30.62 30.62 1.3K
10:30 30.69 30.72 30.66 30.72 3.0K
10:31 30.72 30.72 30.65 30.65 0.7K
10:32 30.65 30.71 30.65 30.68 0.9K
10:33 30.68 30.76 30.68 30.76 1.8K
10:34 30.68 30.68 30.68 30.68 0.3K
10:35 30.70 30.75 30.65 30.75 2.1K
10:36 30.70 30.70 30.70 30.70 0.8K
10:37 30.70 30.70 30.69 30.69 1.3K
10:39 30.68 31.00 30.68 31.00 10.4K
10:40 31.07 31.09 31.07 31.09 1.3K
10:41 31.16 31.21 30.93 30.93 9.5K
10:42 30.88 30.88 30.88 30.88 0.4K
10:43 30.88 30.88 30.87 30.87 2.4K
10:44 30.91 30.98 30.91 30.94 5.9K
10:45 30.94 30.94 30.94 30.94 7.9K
10:46 30.88 30.92 30.88 30.92 1.9K
10:47 30.92 30.92 30.86 30.92 2.8K
10:48 30.89 30.96 30.85 30.88 1.4K
10:49 30.97 31.07 30.97 31.07 1.8K
10:50 31.07 31.07 31.07 31.07 3.7K
10:51 31.10 31.14 31.10 31.14 3.6K
10:52 31.18 31.18 31.09 31.13 2.7K
10:53 31.16 31.18 31.16 31.18 0.7K
10:54 31.18 31.18 31.12 31.12 3.9K
10:55 31.11 31.23 31.01 31.12 9.4K
10:56 31.06 31.21 31.06 31.21 0.4K
10:57 31.16 31.20 31.16 31.20 1.1K
10:58 31.18 31.18 31.10 31.10 6.8K
10:59 31.10 31.10 31.07 31.07 1.5K
11:00 31.10 31.10 31.08 31.08 1.5K
11:01 31.14 31.24 31.14 31.24 1.7K
11:02 31.22 31.27 31.20 31.24 3.0K
11:03 31.25 31.25 31.18 31.18 2.2K
11:04 31.21 31.21 31.21 31.21 0.2K
11:05 31.18 31.18 31.18 31.18 1.1K
11:06 31.17 31.17 31.17 31.17 0.8K
11:07 31.13 31.13 31.11 31.11 1.6K
11:08 31.10 31.12 31.08 31.12 1.8K
11:09 31.12 31.12 31.12 31.12 0.8K
11:11 31.15 31.15 31.11 31.11 0.7K
11:12 31.10 31.24 31.10 31.12 37.0K
11:13 31.18 31.18 31.14 31.14 0.7K
11:14 31.09 31.09 31.00 31.00 3.4K
11:15 31.01 31.02 31.01 31.02 0.4K
11:16 31.00 31.00 31.00 31.00 0.4K
11:17 31.03 31.06 31.02 31.06 6.8K
11:18 31.01 31.05 31.01 31.02 1.8K
11:19 31.10 31.10 31.10 31.10 0.7K
11:20 31.08 31.12 31.04 31.12 1.2K
11:21 31.13 31.20 31.13 31.13 4.3K
11:22 31.15 31.25 31.15 31.25 1.8K
11:23 31.29 31.29 31.28 31.28 2.0K
11:24 31.29 31.29 31.29 31.29 0.6K
11:25 31.38 31.49 31.35 31.49 6.6K
11:26 31.48 31.48 31.37 31.37 8.1K
11:27 31.46 31.50 31.46 31.50 6.7K
11:28 31.51 31.51 31.44 31.44 0.4K
11:29 31.53 31.55 31.51 31.55 14.9K
11:30 31.56 31.58 31.38 31.38 9.2K
11:31 31.40 31.40 31.40 31.40 0.5K
11:32 31.43 31.45 31.43 31.45 0.9K
11:33 31.41 31.57 31.41 31.57 1.1K
11:34 31.46 31.57 31.46 31.46 1.0K
11:35 31.46 31.55 31.46 31.55 3.6K
11:36 31.60 31.63 31.60 31.63 4.0K
11:37 31.68 31.68 31.63 31.63 0.7K
11:38 31.63 31.80 31.63 31.73 3.8K
11:39 31.64 31.64 31.57 31.57 4.4K
11:40 31.53 31.53 31.49 31.50 1.4K
11:41 31.56 31.65 31.55 31.65 19.3K
11:42 31.66 31.71 31.63 31.71 17.3K
11:43 31.79 31.79 31.67 31.67 4.1K
11:44 31.72 31.90 31.69 31.90 3.6K
11:45 31.88 31.98 31.88 31.90 6.0K
11:46 31.88 31.99 31.88 31.99 10.7K
11:47 32.00 32.00 31.90 31.95 48.7K
11:48 32.07 32.13 32.07 32.08 6.2K
11:49 32.07 32.14 32.07 32.14 1.5K
11:50 32.22 32.47 32.15 32.47 7.0K
11:51 32.23 32.30 32.16 32.16 6.8K
11:52 32.39 32.39 32.29 32.39 14.3K
11:53 32.40 32.50 32.32 32.41 7.3K
11:54 32.41 32.50 32.38 32.39 6.5K
11:55 32.33 32.34 32.23 32.29 3.9K
11:56 32.23 32.26 32.14 32.14 1.9K
11:57 32.17 32.21 32.17 32.18 1.4K
11:58 32.21 32.21 32.09 32.09 5.4K
11:59 32.08 32.18 32.03 32.12 4.1K
12:00 32.19 32.19 32.12 32.12 0.8K
12:01 32.14 32.14 32.11 32.11 2.4K
12:02 32.12 32.19 32.11 32.19 1.9K
12:03 32.19 32.35 32.19 32.27 13.9K
12:04 32.50 32.50 32.36 32.36 8.8K
12:05 32.35 32.35 32.26 32.26 6.1K
12:06 32.26 32.26 32.26 32.26 1.4K
12:07 32.15 32.26 32.15 32.19 2.8K
12:08 32.19 32.19 32.14 32.14 2.2K
12:09 32.06 32.20 32.06 32.12 1.7K
12:10 32.15 32.15 32.12 32.12 0.8K
12:11 32.07 32.13 32.07 32.13 1.2K
12:12 32.15 32.20 32.15 32.20 1.9K
12:13 32.25 32.37 32.25 32.37 1.1K
12:14 32.37 32.37 32.20 32.20 8.4K
12:15 32.13 32.15 32.13 32.15 2.5K
12:16 32.15 32.23 32.15 32.23 2.2K
12:17 32.23 32.25 32.23 32.25 2.6K
12:18 32.23 32.24 32.21 32.24 1.0K
12:19 32.24 32.32 32.24 32.32 1.1K
12:20 32.21 32.21 32.17 32.17 0.8K
12:21 32.13 32.15 32.13 32.15 2.8K
12:22 32.14 32.23 32.14 32.16 3.1K
12:23 32.18 32.18 32.17 32.17 0.5K
12:24 32.23 32.24 32.20 32.24 1.6K
12:25 32.22 32.22 32.19 32.19 1.7K
12:26 32.18 32.18 32.18 32.18 0.3K
12:27 32.16 32.17 32.14 32.14 0.8K
12:28 32.24 32.29 32.24 32.29 0.9K
12:29 32.34 32.42 32.34 32.42 2.5K
12:30 32.36 32.44 32.36 32.44 1.3K
12:31 32.47 32.58 32.47 32.58 22.6K
12:32 32.43 32.44 32.43 32.44 1.0K
12:33 32.39 32.60 32.39 32.48 11.0K
12:34 32.57 32.57 32.48 32.49 1.3K
12:35 32.49 32.52 32.49 32.52 0.8K
12:36 32.54 32.54 32.43 32.50 2.7K
12:37 32.57 32.57 32.44 32.49 2.5K
12:38 32.53 32.54 32.50 32.50 1.9K
12:39 32.45 32.51 32.45 32.51 0.6K
12:40 32.46 32.51 32.40 32.43 2.1K
12:41 32.46 32.51 32.46 32.51 1.5K
12:42 32.51 32.60 32.47 32.53 16.9K
12:43 32.53 32.53 32.53 32.53 0.6K
12:44 32.48 32.50 32.48 32.50 2.1K
12:45 32.63 32.63 32.63 32.63 0.6K
12:46 32.55 32.55 32.47 32.47 1.2K
12:47 32.39 32.39 32.27 32.33 4.4K
12:48 32.30 32.30 32.30 32.30 0.4K
12:49 32.32 32.32 32.22 32.22 1.1K
12:50 32.31 32.31 32.31 32.31 0.3K
12:51 32.31 32.31 32.20 32.21 15.2K
12:52 32.20 32.20 32.20 32.20 1.2K
12:53 32.21 32.21 32.21 32.21 0.4K
12:54 32.25 32.32 32.25 32.32 1.5K
12:55 32.26 32.31 32.26 32.31 0.9K
12:56 32.29 32.29 32.19 32.22 2.1K
12:57 32.22 32.22 32.22 32.22 1.1K
12:58 32.17 32.17 32.17 32.17 1.0K
12:59 32.21 32.33 32.21 32.32 2.5K
13:00 32.23 32.23 32.23 32.23 0.4K
13:02 32.24 32.24 32.24 32.24 0.3K
13:03 32.21 32.21 32.21 32.21 0.3K
13:04 32.30 32.30 32.17 32.17 2.1K
13:05 32.26 32.38 32.26 32.38 1.1K
13:06 32.32 32.32 32.32 32.32 0.5K
13:08 32.33 32.33 32.27 32.27 2.9K
13:09 32.30 32.30 32.30 32.30 1.1K
13:10 32.35 32.35 32.35 32.35 0.2K
13:11 32.33 32.33 32.23 32.23 7.0K
13:13 32.29 32.29 32.20 32.20 1.5K
13:14 32.20 32.20 32.20 32.20 1.1K
13:15 32.20 32.20 32.20 32.20 0.1K
13:16 32.21 32.23 32.12 32.12 36.2K
13:17 32.12 32.14 32.12 32.14 2.9K
13:18 32.15 32.15 32.15 32.15 6.1K
13:19 32.20 32.20 32.20 32.20 0.8K
13:20 32.13 32.13 32.13 32.13 10.5K
13:21 32.10 32.18 32.09 32.09 1.3K
13:22 32.20 32.20 32.20 32.20 0.7K
13:23 32.16 32.17 32.16 32.17 1.1K
13:24 32.25 32.25 32.25 32.25 0.2K
13:25 32.29 32.29 32.29 32.29 1.7K
13:26 32.29 32.38 32.29 32.33 1.4K
13:27 32.29 32.29 32.29 32.29 4.5K
13:28 32.30 32.30 32.30 32.30 2.5K
13:29 32.34 32.34 32.34 32.34 0.2K
13:30 32.21 32.21 32.16 32.16 1.1K
13:31 32.20 32.20 32.20 32.20 0.4K
13:32 32.09 32.20 32.09 32.20 3.2K
13:33 32.19 32.19 32.19 32.19 1.6K
13:34 32.16 32.16 32.16 32.16 3.2K
13:35 32.21 32.21 32.14 32.14 6.3K
13:36 32.09 32.09 31.85 31.85 9.8K
13:37 31.95 31.95 31.93 31.93 0.7K
13:38 31.88 31.88 31.87 31.87 1.6K
13:39 31.90 31.99 31.86 31.99 4.5K
13:40 31.95 32.19 31.95 32.19 4.8K
13:42 32.19 32.19 32.19 32.19 1.5K
13:43 32.24 32.24 32.20 32.20 1.3K
13:44 32.14 32.14 32.14 32.14 2.4K
13:45 32.08 32.08 32.08 32.08 1.8K
13:46 32.13 32.13 32.13 32.13 1.2K
13:48 32.07 32.07 32.07 32.07 4.1K
13:49 32.07 32.07 32.00 32.01 3.9K
13:50 31.91 31.94 31.91 31.94 2.5K
13:51 31.93 31.94 31.93 31.94 2.4K
13:52 31.94 32.04 31.94 32.04 2.0K
13:53 31.94 32.03 31.94 32.03 2.2K
13:54 32.04 32.04 32.04 32.04 0.3K
13:56 32.05 32.12 32.05 32.05 8.1K
13:57 32.05 32.13 32.05 32.13 10.8K
13:58 32.09 32.15 32.09 32.15 6.5K
13:59 32.15 32.15 32.15 32.15 1.3K
14:02 32.13 32.13 32.13 32.13 1.5K
14:04 32.22 32.22 32.15 32.15 3.9K
14:05 32.18 32.18 32.18 32.18 0.5K
14:06 32.10 32.10 32.10 32.10 1.1K
14:07 32.16 32.16 32.16 32.16 0.5K
14:08 32.05 32.21 32.05 32.21 14.0K
14:10 32.12 32.18 32.04 32.17 2.7K
14:11 32.22 32.27 32.22 32.27 1.9K
14:12 32.20 32.28 32.20 32.28 5.8K
14:13 32.25 32.25 32.25 32.25 2.0K
14:14 32.14 32.14 32.14 32.14 0.3K
14:15 32.18 32.29 32.14 32.20 29.7K
14:16 32.28 32.28 32.28 32.28 11.8K
14:17 32.28 32.28 32.28 32.28 2.3K
14:18 32.30 32.30 32.30 32.30 2.4K
14:19 32.36 32.36 32.26 32.26 4.7K
14:20 32.06 32.12 32.04 32.04 6.2K
14:21 31.75 31.77 31.66 31.74 18.0K
14:22 31.72 31.75 31.65 31.75 24.1K
14:23 31.78 31.78 31.70 31.70 3.3K
14:24 31.76 31.87 31.76 31.87 10.7K
14:26 31.89 31.97 31.87 31.97 1.6K
14:27 31.93 31.98 31.93 31.97 1.2K
14:28 31.98 32.01 31.98 31.98 3.7K
14:29 31.95 32.00 31.95 32.00 2.7K
14:30 31.99 32.00 31.95 31.95 0.8K
14:31 32.00 32.00 31.95 31.95 0.6K
14:33 31.95 31.98 31.91 31.98 4.0K
14:34 31.95 32.00 31.95 32.00 0.9K
14:35 32.03 32.05 32.03 32.05 10.2K
14:36 32.06 32.06 31.94 31.94 2.0K
14:37 31.93 31.93 31.93 31.93 0.5K
14:38 31.97 31.97 31.89 31.96 5.6K
14:39 31.96 31.96 31.96 31.96 0.4K
14:40 31.96 31.96 31.96 31.96 1.0K
14:41 32.02 32.06 32.02 32.06 3.1K
14:42 32.06 32.07 31.99 32.05 9.3K
14:43 32.03 32.03 31.91 32.00 5.6K
14:44 31.98 32.03 31.98 32.03 0.8K
14:45 31.99 31.99 31.99 31.99 0.5K
14:46 32.03 32.09 32.03 32.09 1.2K
14:47 32.13 32.13 32.13 32.13 0.2K
14:48 32.12 32.19 32.12 32.19 0.9K
14:50 32.14 32.14 32.14 32.14 1.1K
14:52 32.17 32.19 32.17 32.17 5.6K
14:53 32.20 32.20 32.17 32.19 0.4K
14:54 32.17 32.22 32.13 32.22 24.1K
14:55 32.25 32.31 32.25 32.31 0.9K
14:56 32.28 32.34 32.28 32.34 1.8K
14:57 32.34 32.34 32.28 32.28 5.6K
14:58 32.27 32.27 32.27 32.27 0.2K
14:59 32.30 32.30 32.23 32.23 1.7K
15:00 32.27 32.27 32.27 32.27 1.6K
15:01 32.18 32.18 32.11 32.16 3.1K
15:02 32.20 32.20 32.16 32.19 1.1K
15:03 32.19 32.22 32.19 32.22 0.8K
15:04 32.12 32.21 32.12 32.21 24.0K
15:05 32.27 32.28 32.27 32.28 0.5K
15:06 32.40 32.40 32.34 32.34 27.6K
15:08 32.32 32.37 32.32 32.37 2.2K
15:09 32.38 32.39 32.38 32.39 0.6K
15:10 32.44 32.44 32.44 32.44 2.1K
15:11 32.44 32.44 32.44 32.44 0.5K
15:12 32.47 32.47 32.43 32.44 1.5K
15:13 32.47 32.49 32.45 32.46 10.1K
15:14 32.46 32.47 32.46 32.46 3.1K
15:15 32.47 32.47 32.44 32.44 0.8K
15:16 32.44 32.48 32.44 32.48 0.9K
15:17 32.42 32.43 32.41 32.41 1.4K
15:18 32.42 32.42 32.42 32.42 1.5K
15:19 32.43 32.43 32.39 32.42 2.7K
15:20 32.42 32.44 32.42 32.44 1.9K
15:21 32.46 32.46 32.46 32.46 6.2K
15:22 32.46 32.46 32.40 32.43 10.4K
15:24 32.43 32.48 32.43 32.48 2.2K
15:25 32.46 32.46 32.42 32.42 6.0K
15:26 32.51 32.51 32.46 32.46 3.9K
15:27 32.46 32.46 32.39 32.39 2.9K
15:28 32.46 32.46 32.43 32.43 4.1K
15:29 32.47 32.47 32.47 32.47 0.5K
15:30 32.45 32.47 32.45 32.45 3.2K
15:31 32.50 32.56 32.50 32.56 1.6K
15:32 32.56 32.56 32.54 32.54 2.1K
15:33 32.60 32.60 32.60 32.60 1.3K
15:34 32.61 32.61 32.54 32.54 10.9K
15:35 32.54 32.58 32.54 32.58 1.9K
15:36 32.52 32.60 32.52 32.60 1.1K
15:37 32.60 32.60 32.55 32.59 3.3K
15:38 32.54 32.55 32.53 32.55 4.2K
15:39 32.55 32.55 32.55 32.55 1.5K
15:40 32.55 32.56 32.39 32.39 21.0K
15:41 32.40 32.49 32.39 32.40 13.0K
15:42 32.44 32.45 32.42 32.45 4.8K
15:43 32.50 32.50 32.43 32.43 12.8K
15:44 32.39 32.40 32.37 32.39 3.6K
15:45 32.35 32.42 32.35 32.42 2.7K
15:46 32.45 32.46 32.44 32.44 1.7K
15:47 32.46 32.46 32.45 32.46 4.9K
15:48 32.43 32.43 32.39 32.40 3.0K
15:49 32.35 32.37 32.35 32.35 3.4K
15:50 32.39 32.39 32.18 32.20 10.2K
15:51 32.26 32.28 32.23 32.28 10.1K
15:52 32.43 32.49 32.40 32.40 22.6K
15:53 32.39 32.42 32.39 32.42 42.1K
15:54 32.42 32.54 32.39 32.54 13.2K
15:55 32.53 32.58 32.49 32.49 31.4K
15:56 32.56 32.56 32.56 32.56 4.2K
15:57 32.56 32.58 32.54 32.55 11.8K
15:58 32.54 32.54 32.50 32.51 18.8K
15:59 32.50 32.58 32.50 32.53 107.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし