Aerwins Technologies Inc (AWIN)

AWIN
🏛️ アメリカ →
0.10
最終更新: 2025-09-08
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 15.18 15.75 14.50 15.12 0.0M
2023-12-28 16.60 17.95 14.91 16.00 0.0M
2023-12-27 15.18 18.00 14.21 17.00 0.1M
2023-12-26 15.12 21.80 14.20 17.10 0.7M
2023-12-22 11.90 12.40 11.70 12.01 0.2M
2023-12-21 12.00 12.50 11.36 12.00 0.0M
2023-12-20 12.00 12.50 11.86 12.36 0.0M
2023-12-19 12.00 12.50 11.60 12.17 0.0M
2023-12-18 11.50 12.61 11.50 12.40 0.0M
2023-12-15 12.97 13.40 11.04 12.37 0.0M
2023-12-14 13.00 13.36 12.70 12.91 0.0M
2023-12-13 12.22 13.00 12.20 12.88 0.0M
2023-12-12 12.60 13.30 12.60 12.66 0.0M
2023-12-11 13.60 13.60 12.55 13.00 0.0M
2023-12-08 13.50 13.65 12.46 12.83 0.0M
2023-12-07 13.05 13.59 12.50 13.23 0.0M
2023-12-06 13.60 13.69 13.02 13.30 0.0M
2023-12-05 13.47 13.77 13.16 13.27 0.0M
2023-12-04 13.84 13.84 12.97 13.40 0.0M
2023-12-01 13.21 13.90 13.12 13.80 0.0M
2023-11-30 13.13 14.40 13.00 13.17 0.0M
2023-11-29 13.06 13.70 13.06 13.17 0.0M
2023-11-28 12.82 14.50 12.72 13.90 0.0M
2023-11-27 12.00 13.28 12.00 12.80 0.0M
2023-11-24 12.50 12.99 12.10 12.35 0.0M
2023-11-22 12.65 13.27 12.55 13.00 0.0M
2023-11-21 12.88 12.88 12.30 12.66 0.0M
2023-11-20 12.80 12.95 12.22 12.68 0.0M
2023-11-17 12.68 13.30 12.20 12.70 0.0M
2023-11-16 12.58 13.00 12.26 12.40 0.0M
2023-11-15 12.86 12.86 12.25 12.55 0.0M
2023-11-14 12.88 12.88 12.17 12.47 0.0M
2023-11-13 12.64 13.90 12.01 12.25 0.0M
2023-11-10 13.00 13.41 12.38 13.00 0.0M
2023-11-09 14.00 14.70 13.01 13.60 0.0M
2023-11-08 13.06 13.68 12.69 13.50 0.0M
2023-11-07 12.63 13.00 12.39 12.95 0.0M
2023-11-06 13.71 13.90 12.50 12.60 0.0M
2023-11-03 13.79 13.79 12.82 13.64 0.0M
2023-11-02 13.82 13.85 12.37 13.60 0.0M
2023-11-01 13.94 13.98 13.03 13.82 0.0M
2023-10-31 12.88 14.37 12.81 13.90 0.0M
2023-10-30 11.53 13.95 11.53 13.78 0.0M
2023-10-27 11.33 12.95 11.33 12.23 0.0M
2023-10-26 12.02 13.85 12.00 12.50 0.0M
2023-10-25 11.84 12.50 11.02 12.50 0.0M
2023-10-24 16.32 17.70 11.90 12.37 0.4M
2023-10-23 13.65 13.67 11.30 11.40 0.1M
2023-10-20 13.73 13.73 12.60 12.67 0.0M
2023-10-19 13.93 13.99 13.10 13.70 0.0M
2023-10-18 14.30 14.30 13.65 13.91 0.0M
2023-10-17 14.02 14.60 13.60 14.18 0.0M
2023-10-16 13.97 14.00 13.01 13.98 0.0M
2023-10-13 14.52 14.80 13.51 14.40 0.0M
2023-10-12 15.51 15.70 14.23 14.76 0.0M
2023-10-11 15.08 16.15 15.08 15.99 0.0M
2023-10-10 14.91 15.99 14.03 15.80 0.0M
2023-10-09 19.19 20.69 15.50 16.00 0.3M
2023-10-06 15.00 15.70 14.00 14.13 0.0M
2023-10-05 15.53 16.05 14.00 15.55 0.0M
2023-10-04 17.91 18.00 15.99 16.87 0.0M
2023-10-03 17.50 21.60 16.30 19.06 0.1M
2023-10-02 23.84 27.20 19.77 22.90 1.4M
2023-09-29 11.37 12.33 10.80 12.08 0.2M
2023-09-28 11.45 12.16 10.30 11.64 0.0M
2023-09-27 12.00 12.79 11.30 11.80 0.0M
2023-09-26 12.71 12.89 12.00 12.51 0.0M
2023-09-25 11.20 13.70 11.20 13.10 0.0M
2023-09-22 14.00 14.30 12.10 12.50 0.0M
2023-09-21 13.62 13.99 12.15 13.51 0.0M
2023-09-20 15.28 17.72 13.95 14.40 0.1M
2023-09-19 14.61 15.99 13.02 15.00 0.0M
2023-09-18 15.51 17.99 14.01 16.50 0.1M
2023-09-15 16.70 34.19 15.11 19.28 1.7M
2023-09-14 12.61 13.50 12.12 12.60 0.0M
2023-09-13 13.28 13.71 12.51 13.00 0.0M
2023-09-12 12.56 13.71 12.10 13.30 0.0M
2023-09-11 13.00 13.71 11.26 13.52 0.0M
2023-09-08 13.94 13.97 13.03 13.49 0.0M
2023-09-07 14.58 14.99 13.70 14.12 0.0M
2023-09-06 16.70 17.00 14.15 14.55 0.0M
2023-09-05 14.00 17.80 12.70 16.99 0.1M
2023-09-01 20.00 20.55 19.80 20.30 0.0M
2023-08-31 20.00 21.50 19.98 20.00 0.0M
2023-08-30 20.00 21.24 19.00 20.86 0.0M
2023-08-29 20.95 21.84 19.99 21.10 0.0M
2023-08-28 20.00 22.05 20.00 21.40 0.0M
2023-08-25 24.24 24.24 22.15 23.11 0.0M
2023-08-24 24.64 25.17 22.10 23.60 0.0M
2023-08-23 24.90 27.00 23.55 24.34 0.0M
2023-08-22 26.50 27.80 24.60 24.60 0.0M
2023-08-21 24.00 26.00 23.00 24.62 0.0M
2023-08-18 21.63 23.00 20.50 22.21 0.0M
2023-08-17 22.00 22.60 20.28 22.15 0.0M
2023-08-16 22.23 24.00 21.00 21.50 0.0M
2023-08-15 23.55 24.98 23.09 23.09 0.0M
2023-08-14 21.95 24.50 21.65 23.83 0.0M
2023-08-11 22.00 22.80 21.10 22.40 0.0M
2023-08-10 22.00 23.40 21.50 22.00 0.0M
2023-08-09 22.38 23.00 21.55 22.70 0.0M
2023-08-08 21.10 22.49 20.00 21.58 0.0M
2023-08-07 25.60 26.50 23.88 23.95 0.0M
2023-08-04 27.20 28.00 26.00 27.11 0.0M
2023-08-03 28.10 29.00 27.00 28.00 0.0M
2023-08-02 27.53 28.88 26.00 27.47 0.0M
2023-08-01 30.20 30.67 28.10 28.30 0.0M
2023-07-31 29.00 31.50 29.00 30.40 0.0M
2023-07-28 26.40 31.00 25.60 29.39 0.0M
2023-07-27 34.52 35.00 26.10 26.99 0.0M
2023-07-26 34.20 38.14 31.10 35.00 0.6M
2023-07-25 25.97 25.97 22.12 24.15 0.0M
2023-07-24 28.00 28.38 25.05 25.61 0.0M
2023-07-21 29.41 31.21 26.41 27.82 0.0M
2023-07-20 31.21 31.21 27.00 29.64 0.0M
2023-07-19 32.70 34.38 30.01 32.15 0.0M
2023-07-18 35.13 39.98 33.20 33.74 0.0M
2023-07-17 72.90 74.40 42.01 44.84 0.2M
2023-07-14 54.49 59.50 54.00 57.00 0.0M
2023-07-13 54.64 54.98 49.00 54.98 0.0M
2023-07-12 51.30 58.00 48.00 55.00 0.0M
2023-07-11 47.30 48.90 46.11 47.00 0.0M
2023-07-10 45.80 48.99 45.80 47.35 0.0M
2023-07-07 43.00 46.00 43.00 44.45 0.0M
2023-07-06 43.89 44.02 43.50 43.88 0.0M
2023-07-05 43.01 44.99 43.01 44.03 0.0M
2023-07-03 45.00 45.90 41.30 42.55 0.0M
2023-06-30 42.80 45.00 41.00 42.00 0.0M
2023-06-29 41.00 46.40 41.00 42.04 0.0M
2023-06-28 40.90 42.05 39.50 40.02 0.0M
2023-06-27 40.00 42.70 36.10 40.80 0.0M
2023-06-26 40.00 40.03 37.00 38.10 0.0M
2023-06-23 41.00 42.00 40.00 40.00 0.0M
2023-06-22 40.32 42.63 39.41 40.50 0.0M
2023-06-21 40.00 41.00 39.10 41.00 0.0M
2023-06-20 43.00 43.85 40.00 40.50 0.0M
2023-06-16 43.00 44.00 42.00 42.90 0.0M
2023-06-15 45.00 45.60 42.00 43.00 0.0M
2023-06-14 46.00 48.48 45.05 45.10 0.0M
2023-06-13 50.00 50.50 45.10 50.00 0.0M
2023-06-12 50.00 50.00 48.00 49.04 0.0M
2023-06-09 52.00 52.00 45.10 47.00 0.0M
2023-06-08 49.30 51.00 48.00 50.80 0.0M
2023-06-07 53.78 53.78 47.00 48.01 0.0M
2023-06-06 51.53 51.53 50.00 50.00 0.0M
2023-06-05 53.00 53.00 51.00 51.00 0.0M
2023-06-02 56.00 56.00 51.01 52.50 0.0M
2023-06-01 60.00 60.00 54.76 57.00 0.0M
2023-05-31 62.08 62.24 56.10 58.87 0.0M
2023-05-30 54.00 64.98 51.61 64.00 0.0M
2023-05-26 59.80 59.89 51.11 53.80 0.0M
2023-05-25 60.83 60.83 53.10 54.18 0.0M
2023-05-24 57.01 59.80 53.05 58.69 0.0M
2023-05-23 49.00 61.00 48.11 56.00 0.0M
2023-05-22 48.00 48.20 47.05 48.00 0.0M
2023-05-19 49.10 51.12 46.01 46.28 0.0M
2023-05-18 51.00 52.51 50.15 50.33 0.0M
2023-05-17 54.00 54.99 51.01 51.14 0.0M
2023-05-16 57.00 58.00 52.01 53.56 0.0M
2023-05-15 59.00 59.78 55.00 56.38 0.0M
2023-05-12 66.00 66.00 50.01 58.01 0.0M
2023-05-11 66.00 67.50 63.51 64.11 0.0M
2023-05-10 67.48 68.00 65.00 66.00 0.0M
2023-05-09 71.00 71.00 67.00 67.00 0.0M
2023-05-08 70.00 76.00 69.50 70.30 0.0M
2023-05-05 71.00 71.00 65.11 69.00 0.0M
2023-05-04 70.00 72.99 67.00 67.01 0.0M
2023-05-03 66.73 75.00 66.62 69.00 0.0M
2023-05-02 73.00 73.00 65.00 65.10 0.0M
2023-05-01 75.00 77.00 70.00 72.50 0.0M
2023-04-28 80.00 80.00 70.60 73.00 0.0M
2023-04-27 87.78 88.00 79.00 81.69 0.0M
2023-04-26 84.32 89.50 84.32 86.53 0.0M
2023-04-25 89.00 91.00 83.11 85.00 0.0M
2023-04-24 94.00 96.99 89.00 89.01 0.0M
2023-04-21 91.00 94.00 90.10 93.98 0.0M
2023-04-20 93.01 95.00 90.00 90.00 0.0M
2023-04-19 98.00 98.54 93.00 93.15 0.0M
2023-04-18 94.15 105.99 93.66 100.00 0.0M
2023-04-17 93.50 95.00 92.51 94.00 0.0M
2023-04-14 95.00 95.00 90.50 91.74 0.0M
2023-04-13 95.00 95.00 90.00 91.01 0.0M
2023-04-12 94.00 94.99 90.02 93.69 0.0M
2023-04-11 95.00 95.00 90.00 91.10 0.0M
2023-04-10 88.00 97.63 88.00 90.00 0.0M
2023-04-06 92.00 92.00 85.61 87.00 0.0M
2023-04-05 100.00 100.00 92.00 92.00 0.0M
2023-04-04 101.00 102.00 97.00 97.00 0.0M
2023-04-03 98.90 105.00 96.00 96.77 0.0M
2023-03-31 87.00 94.99 87.00 94.00 0.0M
2023-03-30 83.00 90.00 82.01 86.20 0.0M
2023-03-29 86.39 86.39 80.10 81.00 0.0M
2023-03-28 82.28 88.02 80.10 81.50 0.0M
2023-03-27 83.00 83.00 80.00 81.50 0.0M
2023-03-24 86.00 90.00 80.00 83.00 0.0M
2023-03-23 79.00 97.97 79.00 84.00 0.0M
2023-03-22 82.90 82.90 78.11 82.00 0.0M
2023-03-21 82.50 84.25 78.00 82.00 0.0M
2023-03-20 87.50 87.50 82.00 82.00 0.0M
2023-03-17 88.47 89.99 85.00 87.00 0.0M
2023-03-16 88.00 88.00 84.55 85.00 0.0M
2023-03-15 88.32 89.99 84.00 86.00 0.0M
2023-03-14 86.44 98.90 84.02 87.00 0.0M
2023-03-13 96.82 96.82 79.00 83.85 0.0M
2023-03-10 98.00 99.96 93.00 98.00 0.0M
2023-03-09 94.00 99.00 91.00 97.99 0.0M
2023-03-08 103.00 103.00 91.00 91.70 0.0M
2023-03-07 111.00 111.00 98.99 99.73 0.0M
2023-03-06 117.00 117.00 99.00 106.00 0.0M
2023-03-03 112.00 123.00 112.00 120.00 0.0M
2023-03-02 127.00 127.00 104.00 112.00 0.0M
2023-03-01 148.00 152.00 116.00 128.00 0.0M
2023-02-28 148.00 170.00 145.00 147.00 0.0M
2023-02-27 201.00 292.00 172.00 172.00 0.8M
2023-02-24 155.00 183.00 155.00 168.00 0.0M
2023-02-23 150.00 185.00 142.00 152.00 0.0M
2023-02-22 164.00 173.00 147.50 154.00 0.0M
2023-02-21 185.00 186.00 155.00 160.00 0.0M
2023-02-17 188.00 216.00 177.00 190.00 0.0M
2023-02-16 195.00 196.50 181.00 189.00 0.0M
2023-02-15 196.00 208.00 184.00 188.00 0.0M
2023-02-14 205.00 205.00 183.09 191.00 0.0M
2023-02-13 236.00 245.89 191.00 209.00 0.0M
2023-02-10 212.00 260.00 201.01 236.00 0.0M
2023-02-09 234.00 265.99 212.00 229.00 0.0M
2023-02-08 278.00 310.00 218.00 243.00 0.0M
2023-02-07 464.00 464.00 211.00 256.00 0.0M
2023-02-06 639.00 725.00 451.00 515.00 0.0M
2023-02-03 1,468.00 1,468.00 912.04 1,105.00 0.0M
2023-02-02 1,275.00 1,800.00 1,259.00 1,575.00 0.0M
2023-02-01 1,070.00 1,295.00 1,070.00 1,275.00 0.0M
2023-01-31 1,063.00 1,155.00 1,044.00 1,133.00 0.0M
2023-01-30 1,039.00 1,123.00 1,039.00 1,067.00 0.0M
2023-01-27 1,143.00 1,200.00 1,007.00 1,040.00 0.0M
2023-01-26 1,150.00 1,159.99 1,050.00 1,105.00 0.0M
2023-01-25 957.00 1,183.00 957.00 1,083.00 0.0M
2023-01-24 1,016.00 1,049.99 958.00 990.00 0.0M
2023-01-23 1,049.99 1,050.00 1,048.00 1,050.00 0.0M
2023-01-20 1,050.00 1,050.00 1,047.00 1,049.99 0.0M
2023-01-19 1,050.00 1,050.00 1,048.00 1,049.00 0.0M
2023-01-18 1,050.00 1,052.00 1,047.00 1,047.00 0.0M
2023-01-17 1,047.00 1,050.00 1,046.00 1,050.00 0.0M
2023-01-13 1,046.00 1,046.00 1,046.00 1,046.00 0.0M
2023-01-12 1,046.00 1,046.00 1,046.00 1,046.00 0.0M
2023-01-11 1,046.00 1,046.00 1,046.00 1,046.00 0.0M
2023-01-05 1,046.00 1,049.00 1,045.00 1,046.00 0.0M
2023-01-04 1,095.00 1,095.00 1,046.00 1,046.00 0.0M
2023-01-03 1,049.00 1,049.00 1,045.00 1,048.00 0.0M