Aeva Technologies Inc (AEVA)

AEVA
🏛️ アメリカ →
14.97
最終更新: 2025-10-01
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 29.56 29.79 29.54 29.78 46.9K
09:31 29.68 30.27 29.68 30.27 24.0K
09:32 30.35 30.44 30.15 30.42 20.9K
09:33 30.42 30.47 30.22 30.22 7.8K
09:34 30.22 30.47 30.22 30.47 4.2K
09:35 30.47 30.93 30.47 30.87 7.6K
09:36 30.80 30.93 30.70 30.85 21.3K
09:37 30.74 30.90 30.74 30.83 14.6K
09:38 30.87 30.88 30.64 30.79 12.2K
09:39 30.78 30.88 30.71 30.71 7.2K
09:40 30.70 31.19 30.70 31.19 42.3K
09:41 31.09 31.44 31.09 31.44 19.0K
09:42 31.37 31.70 31.23 31.70 11.2K
09:43 31.57 31.61 31.47 31.55 5.8K
09:44 31.50 31.55 31.45 31.55 9.1K
09:45 31.51 31.56 31.19 31.19 14.6K
09:46 31.16 31.28 31.03 31.14 6.4K
09:47 31.07 31.20 30.79 30.95 7.1K
09:48 30.82 30.94 30.60 30.62 8.5K
09:49 30.61 30.74 30.59 30.59 7.1K
09:50 30.56 30.56 30.20 30.20 24.3K
09:51 30.25 30.35 30.22 30.29 4.1K
09:52 30.28 30.54 30.28 30.54 6.5K
09:53 30.64 30.80 30.62 30.77 5.2K
09:54 30.84 30.84 30.61 30.61 6.3K
09:55 30.61 30.61 30.26 30.26 25.3K
09:56 30.38 30.38 30.12 30.12 3.2K
09:57 30.20 30.39 30.20 30.39 6.1K
09:58 30.49 30.79 30.33 30.79 13.3K
09:59 30.65 30.65 30.51 30.51 5.6K
10:00 30.49 30.74 30.49 30.69 2.1K
10:01 30.56 30.70 30.56 30.58 2.7K
10:02 30.56 30.68 30.56 30.61 3.1K
10:03 30.61 30.64 30.59 30.63 3.3K
10:04 30.70 30.87 30.70 30.87 5.1K
10:05 30.99 30.99 30.84 30.87 15.9K
10:06 30.88 30.95 30.80 30.95 5.4K
10:07 30.87 30.87 30.82 30.87 2.6K
10:08 30.80 31.07 30.80 30.85 15.6K
10:09 30.89 30.97 30.89 30.94 5.5K
10:10 30.99 30.99 30.88 30.95 2.0K
10:11 30.95 30.95 30.82 30.86 3.5K
10:12 30.83 30.83 30.70 30.73 7.8K
10:13 30.74 30.98 30.74 30.98 4.0K
10:14 30.99 31.02 30.98 31.02 4.5K
10:15 31.01 31.06 30.89 30.90 9.9K
10:16 31.03 31.03 30.90 30.94 1.0K
10:17 31.06 31.07 30.89 31.07 1.2K
10:18 31.13 31.37 31.13 31.34 13.1K
10:19 31.34 31.39 31.26 31.37 4.7K
10:20 31.29 31.32 31.20 31.32 3.7K
10:21 31.21 31.34 31.21 31.31 5.8K
10:22 31.40 31.66 31.40 31.62 12.2K
10:23 31.64 31.64 31.53 31.54 8.2K
10:24 31.54 31.64 31.50 31.50 3.6K
10:25 31.47 31.47 31.44 31.45 3.4K
10:26 31.47 31.54 31.39 31.54 2.9K
10:27 31.51 31.65 31.51 31.63 2.3K
10:28 31.65 31.65 31.57 31.63 12.5K
10:29 31.66 31.74 31.66 31.74 16.6K
10:30 31.72 31.79 31.69 31.75 8.1K
10:31 31.77 31.77 31.62 31.72 5.6K
10:32 31.61 31.68 31.57 31.68 4.7K
10:33 31.74 31.74 31.35 31.35 9.1K
10:34 31.35 31.45 31.32 31.33 3.6K
10:35 31.41 31.41 31.31 31.31 8.0K
10:36 31.41 31.41 31.21 31.31 2.5K
10:37 31.35 31.40 31.35 31.40 2.6K
10:38 31.40 31.40 31.24 31.30 3.0K
10:39 31.31 31.36 31.21 31.35 4.8K
10:40 31.30 31.34 31.24 31.34 4.6K
10:41 31.27 31.35 31.22 31.22 5.5K
10:42 31.31 31.31 31.20 31.20 3.3K
10:43 31.15 31.25 31.15 31.22 1.7K
10:44 31.29 31.29 31.19 31.27 2.3K
10:45 31.28 31.28 31.15 31.20 2.9K
10:46 31.25 31.35 31.24 31.33 9.4K
10:47 31.39 31.47 31.39 31.47 5.9K
10:49 31.59 31.59 31.48 31.48 2.2K
10:50 31.48 31.51 31.48 31.51 1.1K
10:51 31.58 31.89 31.58 31.87 39.0K
10:52 31.85 31.88 31.81 31.88 10.7K
10:53 31.84 31.88 31.84 31.86 5.8K
10:54 31.87 31.87 31.76 31.81 11.3K
10:55 31.82 31.86 31.81 31.86 8.6K
10:56 31.82 32.01 31.82 32.01 19.0K
10:57 32.07 32.19 31.99 32.16 5.5K
10:58 32.10 32.20 31.92 32.07 3.7K
10:59 32.02 32.07 31.93 31.98 4.8K
11:00 31.95 32.00 31.95 32.00 1.6K
11:01 32.08 32.09 32.00 32.08 5.5K
11:02 32.03 32.03 31.91 32.00 5.5K
11:03 31.94 31.95 31.93 31.94 3.8K
11:04 31.95 31.95 31.93 31.94 2.6K
11:05 31.92 31.92 31.84 31.84 4.2K
11:06 31.77 31.77 31.63 31.63 5.5K
11:07 31.68 31.77 31.67 31.77 3.7K
11:08 31.66 31.73 31.59 31.59 1.0K
11:09 31.65 31.72 31.65 31.72 0.8K
11:10 31.65 31.72 31.65 31.72 2.3K
11:11 31.68 31.72 31.61 31.61 4.3K
11:12 31.60 31.70 31.50 31.67 2.3K
11:13 31.53 31.53 31.44 31.44 3.0K
11:14 31.44 31.44 31.30 31.38 5.2K
11:15 31.30 31.39 31.30 31.35 5.6K
11:16 31.35 31.55 31.35 31.51 7.9K
11:17 31.52 31.55 31.52 31.54 2.3K
11:18 31.55 31.56 31.54 31.54 2.6K
11:19 31.55 31.60 31.50 31.54 1.2K
11:20 31.50 31.50 31.50 31.50 1.6K
11:21 31.61 31.61 31.61 31.61 2.3K
11:23 31.57 31.60 31.57 31.58 2.3K
11:24 31.63 31.64 31.55 31.55 2.0K
11:25 31.57 31.57 31.41 31.41 4.2K
11:26 31.48 31.61 31.48 31.61 2.2K
11:27 31.41 31.54 31.35 31.35 3.9K
11:28 31.45 31.45 31.37 31.37 1.7K
11:29 31.44 31.44 31.35 31.36 4.7K
11:30 31.31 31.37 31.30 31.37 5.2K
11:31 31.45 31.59 31.42 31.42 7.3K
11:32 31.57 31.58 31.51 31.51 2.9K
11:33 31.50 31.60 31.42 31.51 2.2K
11:34 31.51 31.57 31.45 31.57 5.9K
11:35 31.46 31.59 31.46 31.49 6.3K
11:36 31.43 31.54 31.41 31.44 4.1K
11:37 31.44 31.44 31.43 31.44 2.7K
11:38 31.37 31.50 31.37 31.50 6.2K
11:39 31.58 31.58 31.55 31.55 1.4K
11:40 31.63 31.63 31.56 31.56 1.1K
11:41 31.54 31.54 31.53 31.54 1.3K
11:42 31.54 31.61 31.53 31.57 4.6K
11:43 31.54 31.59 31.54 31.54 3.1K
11:44 31.55 31.57 31.51 31.52 3.1K
11:45 31.48 31.54 31.47 31.54 1.5K
11:46 31.48 31.53 31.42 31.50 8.1K
11:47 31.49 31.49 31.49 31.49 0.6K
11:48 31.49 31.49 31.49 31.49 1.7K
11:49 31.48 31.52 31.46 31.52 2.1K
11:50 31.48 31.48 31.48 31.48 0.9K
11:51 31.49 31.53 31.49 31.53 1.5K
11:52 31.53 31.88 31.53 31.83 14.3K
11:53 31.87 31.91 31.85 31.91 3.0K
11:54 31.94 32.07 31.94 31.96 16.0K
11:55 31.93 32.03 31.93 31.94 11.7K
11:56 32.09 32.09 31.88 31.96 11.7K
11:57 31.92 31.92 31.92 31.92 1.5K
11:58 32.00 32.10 32.00 32.05 8.1K
11:59 32.07 32.11 32.06 32.06 4.5K
12:00 32.02 32.15 32.02 32.11 2.5K
12:01 32.12 32.12 32.12 32.12 1.0K
12:02 32.15 32.17 32.12 32.13 4.1K
12:03 32.13 32.13 32.13 32.13 1.1K
12:04 32.11 32.13 32.07 32.11 4.3K
12:05 32.10 32.10 31.98 31.98 2.3K
12:06 31.93 31.96 31.85 31.96 14.3K
12:07 31.92 32.01 31.86 32.01 17.5K
12:08 31.96 32.00 31.96 32.00 1.7K
12:09 32.00 32.00 31.93 31.97 4.5K
12:10 31.94 31.97 31.94 31.94 2.7K
12:11 31.91 31.99 31.91 31.97 6.8K
12:12 31.95 32.00 31.95 32.00 2.1K
12:13 32.08 32.08 32.07 32.07 1.1K
12:14 32.06 32.06 32.01 32.01 2.6K
12:15 32.01 32.14 32.01 32.14 8.3K
12:16 32.20 32.20 32.14 32.20 3.8K
12:17 32.15 32.33 32.15 32.33 7.0K
12:18 32.31 32.38 32.29 32.34 3.7K
12:19 32.34 32.37 32.34 32.35 2.7K
12:20 32.35 32.37 32.31 32.34 6.3K
12:21 32.34 32.34 32.30 32.32 3.5K
12:22 32.29 32.47 32.29 32.42 6.7K
12:23 32.38 32.42 32.38 32.41 5.4K
12:24 32.41 32.43 32.31 32.31 5.0K
12:25 32.36 32.36 32.34 32.34 2.0K
12:26 32.37 32.37 32.35 32.35 0.9K
12:27 32.30 32.33 32.29 32.32 2.7K
12:28 32.34 32.40 32.34 32.34 2.2K
12:29 32.39 32.40 32.29 32.34 4.0K
12:30 32.34 32.34 32.29 32.29 3.4K
12:31 32.36 32.40 32.27 32.40 4.2K
12:32 32.40 32.41 32.38 32.41 2.0K
12:33 32.42 32.44 32.39 32.39 1.6K
12:34 32.39 32.46 32.18 32.22 16.1K
12:35 32.27 32.28 32.21 32.28 1.5K
12:36 32.27 32.27 32.23 32.23 3.9K
12:37 32.16 32.19 32.16 32.18 1.9K
12:38 32.13 32.18 32.13 32.18 1.8K
12:39 32.19 32.19 32.14 32.18 1.5K
12:41 32.19 32.19 32.15 32.17 2.3K
12:42 32.00 32.08 32.00 32.08 12.2K
12:43 32.14 32.23 32.14 32.23 10.0K
12:44 32.23 32.23 32.23 32.23 1.5K
12:45 32.20 32.25 32.20 32.23 1.3K
12:46 32.23 32.36 32.23 32.36 5.4K
12:47 32.30 32.33 32.30 32.33 2.6K
12:48 32.34 32.37 32.32 32.37 1.3K
12:49 32.39 32.39 32.39 32.39 4.2K
12:50 32.39 32.41 32.38 32.38 3.9K
12:51 32.42 32.50 32.42 32.50 6.1K
12:52 32.50 32.50 32.48 32.50 3.2K
12:53 32.49 32.49 32.45 32.47 4.1K
12:54 32.52 32.53 32.52 32.52 3.6K
12:55 32.50 32.54 32.47 32.47 2.1K
12:56 32.46 32.48 32.46 32.48 1.5K
12:57 32.48 32.49 32.46 32.49 2.9K
12:58 32.44 32.52 32.44 32.52 0.8K
12:59 32.49 32.49 32.49 32.49 0.9K
13:00 32.47 32.47 32.46 32.46 0.4K
13:01 32.49 32.56 32.49 32.52 7.3K
13:02 32.52 32.57 32.52 32.57 2.3K
13:03 32.60 32.62 32.60 32.62 1.3K
13:04 32.60 32.60 32.60 32.60 0.2K
13:05 32.64 32.64 32.58 32.58 2.8K
13:06 32.69 32.83 32.62 32.83 14.3K
13:07 33.15 33.22 33.10 33.15 19.1K
13:08 33.18 33.18 32.89 33.00 20.1K
13:09 32.99 33.08 32.91 32.99 4.5K
13:10 33.00 33.00 32.95 33.00 2.5K
13:11 33.04 33.04 32.96 32.98 10.3K
13:12 32.97 33.10 32.97 33.10 3.2K
13:13 33.11 33.11 32.95 32.96 9.5K
13:14 33.00 33.00 32.99 32.99 1.5K
13:15 32.99 33.04 32.94 33.00 9.8K
13:16 33.04 33.10 33.02 33.10 3.7K
13:17 33.02 33.02 32.95 33.02 1.3K
13:18 33.05 33.15 33.05 33.15 4.6K
13:19 33.10 33.18 33.01 33.18 3.0K
13:20 33.01 33.10 33.01 33.08 1.9K
13:21 33.06 33.09 33.02 33.06 4.3K
13:22 33.06 33.06 33.01 33.01 1.6K
13:23 33.06 33.06 33.06 33.06 2.0K
13:24 33.10 33.10 33.06 33.06 2.2K
13:25 33.12 33.18 33.12 33.17 10.1K
13:26 33.17 33.17 33.07 33.17 6.1K
13:27 33.22 33.22 33.11 33.15 5.5K
13:28 33.12 33.15 33.06 33.11 4.8K
13:29 33.04 33.20 33.04 33.10 1.4K
13:30 33.11 33.11 33.04 33.04 1.7K
13:31 32.98 33.03 32.90 32.99 10.8K
13:32 32.95 32.99 32.91 32.99 3.5K
13:33 32.96 33.02 32.96 33.00 5.2K
13:34 33.03 33.04 33.00 33.04 1.0K
13:35 33.02 33.04 32.96 33.04 2.3K
13:36 33.00 33.03 33.00 33.03 9.7K
13:37 33.03 33.04 33.03 33.04 11.1K
13:38 33.04 33.04 32.96 32.97 8.6K
13:39 32.99 33.04 32.98 33.00 4.1K
13:40 33.00 33.04 33.00 33.02 7.1K
13:41 32.99 33.03 32.99 33.03 1.5K
13:42 33.04 33.04 33.00 33.00 3.7K
13:43 33.02 33.03 33.00 33.00 0.9K
13:44 33.00 33.03 33.00 33.03 1.3K
13:45 33.02 33.03 33.00 33.03 1.1K
13:46 33.01 33.04 33.01 33.04 5.6K
13:47 33.01 33.04 33.01 33.02 2.0K
13:48 32.99 32.99 32.99 32.99 0.4K
13:49 33.02 33.04 33.01 33.01 3.2K
13:50 33.04 33.04 33.02 33.03 6.2K
13:51 33.05 33.07 33.04 33.05 5.4K
13:53 33.06 33.06 33.03 33.03 13.9K
13:54 33.05 33.07 33.05 33.05 2.1K
13:55 33.03 33.07 33.02 33.03 9.0K
13:56 33.04 33.04 32.99 32.99 4.1K
13:57 32.85 32.85 32.81 32.83 14.9K
13:58 32.83 32.85 32.80 32.80 5.9K
13:59 32.85 32.85 32.82 32.82 0.9K
14:00 32.86 32.89 32.83 32.89 6.9K
14:01 32.95 32.95 32.88 32.90 4.4K
14:02 32.93 32.93 32.83 32.83 1.1K
14:03 32.83 32.83 32.83 32.83 0.5K
14:04 32.91 33.00 32.91 32.97 1.7K
14:05 33.04 33.04 33.04 33.04 1.8K
14:06 33.02 33.04 32.97 32.97 5.8K
14:07 33.00 33.00 32.98 32.98 2.6K
14:08 32.92 32.97 32.92 32.97 1.5K
14:09 33.02 33.02 32.95 33.00 1.5K
14:10 33.00 33.00 32.96 32.96 1.6K
14:11 32.99 33.01 32.96 32.96 1.1K
14:12 32.94 33.04 32.94 33.04 2.2K
14:13 32.96 33.03 32.96 33.00 1.4K
14:14 32.97 33.04 32.97 33.04 2.7K
14:15 33.00 33.04 33.00 33.03 3.3K
14:16 33.03 33.04 33.01 33.01 2.6K
14:17 33.02 33.03 33.02 33.03 3.1K
14:18 33.03 33.04 33.00 33.04 12.8K
14:19 33.05 33.05 33.03 33.03 22.6K
14:20 33.05 33.06 33.05 33.06 6.4K
14:21 33.05 33.31 33.05 33.13 35.6K
14:22 33.11 33.11 33.09 33.09 23.1K
14:23 33.10 33.21 33.10 33.21 14.8K
14:24 33.23 33.30 33.19 33.30 2.7K
14:25 33.35 33.60 33.32 33.60 11.1K
14:26 33.48 33.58 33.48 33.57 3.7K
14:27 33.57 33.70 33.53 33.63 4.1K
14:28 33.62 33.68 33.53 33.55 7.4K
14:29 33.54 33.58 33.54 33.58 4.9K
14:30 33.59 33.59 33.49 33.49 3.6K
14:31 33.57 33.57 33.50 33.57 1.7K
14:32 33.54 33.54 33.50 33.54 1.0K
14:33 33.39 33.50 33.39 33.46 6.6K
14:34 33.44 33.54 33.44 33.49 2.0K
14:35 33.46 33.48 33.42 33.42 3.0K
14:36 33.41 33.66 33.41 33.66 3.3K
14:37 33.67 33.68 33.63 33.63 4.8K
14:38 33.63 33.65 33.53 33.57 13.8K
14:39 33.60 33.61 33.56 33.60 4.5K
14:40 33.60 33.64 33.60 33.64 4.5K
14:41 33.63 33.69 33.63 33.69 1.1K
14:42 33.66 33.66 33.58 33.60 2.2K
14:43 33.63 33.63 33.52 33.52 4.2K
14:44 33.53 33.64 33.53 33.64 0.6K
14:45 33.53 33.62 33.53 33.62 4.7K
14:46 33.63 33.63 33.57 33.57 1.0K
14:47 33.53 33.53 33.51 33.51 2.3K
14:48 33.57 33.57 33.50 33.52 1.8K
14:49 33.51 33.56 33.50 33.56 1.8K
14:50 33.58 33.60 33.50 33.57 7.8K
14:51 33.45 33.51 33.45 33.51 0.8K
14:52 33.54 33.74 33.54 33.66 8.9K
14:53 33.73 33.77 33.67 33.67 4.8K
14:54 33.73 33.80 33.72 33.77 7.8K
14:55 33.75 33.82 33.75 33.82 2.2K
14:56 33.82 33.88 33.82 33.87 4.7K
14:57 33.92 33.92 33.88 33.89 4.5K
14:58 33.87 33.93 33.85 33.85 17.1K
14:59 33.88 33.88 33.84 33.88 1.8K
15:00 33.89 33.93 33.89 33.93 5.3K
15:01 33.93 33.97 33.92 33.92 5.7K
15:02 33.97 33.97 33.83 33.84 6.7K
15:03 33.88 33.88 33.81 33.81 5.2K
15:04 33.77 33.77 33.68 33.68 5.9K
15:05 33.71 33.71 33.71 33.71 4.9K
15:06 33.71 33.71 33.68 33.70 1.8K
15:07 33.73 33.74 33.68 33.68 4.3K
15:08 33.72 33.78 33.71 33.78 5.7K
15:09 33.79 33.87 33.79 33.87 6.4K
15:10 33.89 33.93 33.87 33.93 3.1K
15:11 33.93 34.10 33.93 34.06 14.1K
15:12 34.09 34.19 34.09 34.16 30.7K
15:13 34.19 34.20 34.09 34.16 11.4K
15:14 34.17 34.25 34.17 34.25 5.1K
15:15 34.24 34.24 34.10 34.10 6.9K
15:16 34.12 34.14 34.09 34.09 3.0K
15:17 34.15 34.16 34.13 34.16 5.7K
15:18 34.16 34.36 34.16 34.29 26.8K
15:19 34.29 34.38 34.26 34.38 21.8K
15:20 34.38 34.40 34.31 34.40 10.3K
15:21 34.30 34.39 34.19 34.19 8.0K
15:22 34.20 34.30 34.18 34.18 5.4K
15:23 34.19 34.34 34.16 34.26 18.2K
15:24 34.33 34.39 34.30 34.39 3.9K
15:25 34.35 34.42 34.34 34.34 8.1K
15:26 34.37 34.37 34.23 34.23 6.3K
15:27 34.21 34.29 34.21 34.27 1.4K
15:28 34.27 34.27 34.09 34.11 10.3K
15:29 34.14 34.14 33.95 33.95 23.8K
15:30 34.03 34.03 33.94 33.99 9.6K
15:31 33.93 33.95 33.90 33.91 11.2K
15:32 33.90 34.03 33.90 33.92 8.6K
15:33 33.95 33.95 33.72 33.77 11.9K
15:34 33.71 33.78 33.71 33.74 6.0K
15:35 33.71 33.78 33.71 33.78 8.3K
15:36 33.78 33.91 33.78 33.88 11.0K
15:37 33.88 33.88 33.61 33.65 8.0K
15:38 33.62 33.62 33.32 33.42 42.7K
15:39 33.32 33.51 33.32 33.36 6.6K
15:40 33.37 33.40 33.34 33.38 6.7K
15:41 33.35 33.57 33.35 33.38 25.2K
15:42 33.39 33.50 33.35 33.35 16.2K
15:43 33.41 33.54 33.39 33.43 11.8K
15:44 33.39 33.44 33.39 33.43 19.8K
15:45 33.44 33.44 33.40 33.40 10.5K
15:46 33.39 33.39 33.30 33.31 19.2K
15:47 33.31 33.31 33.23 33.24 15.2K
15:48 33.21 33.29 33.21 33.26 11.4K
15:49 33.26 33.27 33.17 33.19 11.1K
15:50 33.31 33.39 33.31 33.38 18.7K
15:51 33.38 33.49 33.36 33.49 32.6K
15:52 33.49 33.62 33.49 33.55 20.3K
15:53 33.60 33.75 33.60 33.71 31.1K
15:54 33.69 33.73 33.66 33.70 10.7K
15:55 33.62 33.69 33.59 33.64 17.6K
15:56 33.67 33.74 33.67 33.71 16.6K
15:57 33.72 33.75 33.61 33.61 18.7K
15:58 33.59 33.65 33.51 33.52 51.4K
15:59 33.55 33.60 33.51 33.56 190.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし