Aeva Technologies Inc (AEVA)

AEVA
🏛️ アメリカ →
14.50
最終更新: 2025-09-30
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 32.12 32.29 32.12 32.29 106.2K
09:31 32.44 32.44 32.07 32.15 23.0K
09:32 32.15 32.21 32.02 32.21 3.9K
09:33 32.00 32.00 31.65 31.80 17.9K
09:34 31.80 31.97 31.66 31.70 9.5K
09:35 31.81 31.91 30.65 30.65 113.8K
09:36 30.90 31.03 30.81 30.85 34.5K
09:37 30.93 31.73 30.93 31.35 9.1K
09:38 31.34 31.51 31.08 31.39 8.8K
09:39 31.58 31.60 31.40 31.58 4.5K
09:40 31.52 31.52 31.12 31.19 13.0K
09:41 31.27 31.50 31.26 31.48 8.9K
09:42 31.50 32.22 31.50 32.19 24.0K
09:43 32.04 32.16 31.97 32.04 9.6K
09:44 32.05 32.17 31.82 31.97 11.7K
09:45 31.70 31.98 31.55 31.98 4.7K
09:46 31.77 31.77 31.55 31.76 5.8K
09:47 31.76 31.84 31.63 31.63 10.2K
09:48 31.54 31.83 31.54 31.83 3.6K
09:49 31.62 31.90 31.62 31.90 3.8K
09:50 31.83 31.86 31.62 31.74 3.8K
09:51 31.76 31.81 31.75 31.81 5.0K
09:52 31.84 32.00 31.84 32.00 3.0K
09:53 32.00 32.00 31.78 31.81 9.6K
09:54 31.80 31.90 31.78 31.78 5.0K
09:55 31.64 31.64 31.50 31.50 6.3K
09:56 31.53 31.61 31.45 31.48 9.2K
09:57 31.49 31.74 31.49 31.60 1.7K
09:58 31.75 31.78 31.68 31.78 4.8K
09:59 31.85 31.85 31.65 31.65 2.1K
10:00 31.61 31.68 31.49 31.49 4.6K
10:01 31.50 31.50 31.25 31.45 3.4K
10:02 31.28 31.32 31.17 31.32 20.2K
10:03 31.27 31.42 31.12 31.42 4.8K
10:04 31.31 31.31 31.29 31.29 1.3K
10:05 31.39 31.62 31.39 31.53 4.4K
10:06 31.60 31.62 31.43 31.62 3.5K
10:07 31.63 31.70 31.51 31.70 5.1K
10:08 31.59 31.69 31.52 31.54 4.1K
10:09 31.56 31.60 31.53 31.53 1.9K
10:10 31.53 31.53 31.50 31.52 2.1K
10:11 31.55 31.60 31.52 31.52 7.6K
10:12 31.52 31.56 31.44 31.52 24.8K
10:13 31.52 31.52 31.46 31.52 6.4K
10:14 31.48 31.52 31.48 31.49 3.3K
10:15 31.49 31.78 31.49 31.78 6.2K
10:16 31.74 31.74 31.74 31.74 1.0K
10:17 31.84 31.87 31.84 31.87 1.7K
10:18 31.89 31.96 31.89 31.93 3.1K
10:19 32.00 32.26 31.97 32.25 7.3K
10:20 32.24 32.24 32.17 32.20 5.2K
10:21 32.21 32.21 32.11 32.16 4.8K
10:22 32.19 32.19 32.04 32.04 2.4K
10:23 32.15 32.24 32.10 32.23 3.3K
10:24 32.34 32.43 32.18 32.43 14.3K
10:25 32.34 32.38 32.34 32.38 4.4K
10:26 32.34 32.34 32.27 32.33 7.7K
10:27 32.38 32.38 32.31 32.37 2.6K
10:28 32.28 32.48 32.27 32.44 7.3K
10:29 32.47 32.49 32.40 32.48 9.5K
10:30 32.42 32.84 32.42 32.84 9.7K
10:31 32.59 32.59 32.32 32.37 10.0K
10:32 32.30 32.43 32.25 32.43 4.5K
10:33 32.37 32.49 32.37 32.49 1.2K
10:34 32.47 32.50 32.38 32.50 2.6K
10:35 32.51 32.58 32.51 32.55 7.2K
10:36 32.48 32.71 32.48 32.64 3.3K
10:37 32.51 32.77 32.51 32.67 11.9K
10:38 32.71 32.79 32.70 32.76 4.3K
10:39 32.76 32.76 32.60 32.62 11.8K
10:40 32.62 32.64 32.55 32.56 3.4K
10:41 32.53 32.53 32.48 32.48 4.1K
10:42 32.53 32.54 32.50 32.51 5.5K
10:43 32.60 32.60 32.47 32.52 9.0K
10:44 32.50 32.60 32.50 32.60 8.0K
10:45 32.57 32.58 32.52 32.58 3.7K
10:46 32.72 32.72 32.56 32.61 11.8K
10:47 32.65 32.65 32.52 32.56 11.4K
10:48 32.56 32.56 32.24 32.24 12.7K
10:49 32.19 32.20 32.09 32.14 5.4K
10:50 32.08 32.08 31.92 31.92 11.3K
10:51 31.96 31.96 31.89 31.89 12.3K
10:52 31.78 31.86 31.77 31.81 7.6K
10:53 31.71 31.78 31.71 31.78 3.4K
10:54 31.80 31.80 31.77 31.80 2.3K
10:55 31.80 31.83 31.77 31.77 4.0K
10:56 31.79 31.81 31.67 31.67 8.7K
10:57 31.62 31.74 31.62 31.74 8.7K
10:58 31.68 31.69 31.62 31.69 3.3K
10:59 31.71 31.81 31.71 31.81 7.4K
11:00 31.75 31.85 31.75 31.79 4.7K
11:01 31.79 31.85 31.77 31.80 1.1K
11:02 31.83 31.84 31.80 31.82 3.7K
11:03 31.82 31.82 31.72 31.79 12.4K
11:04 31.76 31.79 31.59 31.65 5.0K
11:05 31.69 31.77 31.69 31.77 3.2K
11:06 31.73 31.79 31.73 31.79 1.0K
11:07 31.71 31.80 31.71 31.80 2.2K
11:08 31.70 31.70 31.70 31.70 0.7K
11:09 31.85 31.85 31.79 31.79 2.3K
11:10 31.78 31.90 31.78 31.90 5.0K
11:11 31.88 31.88 31.81 31.81 1.4K
11:12 31.84 31.85 31.77 31.77 2.1K
11:13 31.85 32.12 31.85 32.12 8.3K
11:14 32.09 32.09 32.01 32.09 0.9K
11:15 32.20 32.29 32.19 32.29 4.9K
11:16 32.30 32.35 32.23 32.29 14.9K
11:17 32.36 32.36 32.32 32.35 3.8K
11:18 32.43 32.45 32.35 32.35 12.1K
11:19 32.34 32.48 32.34 32.38 9.7K
11:20 32.43 32.43 32.37 32.42 0.9K
11:21 32.35 32.45 32.35 32.45 2.3K
11:22 32.54 32.54 32.35 32.52 11.5K
11:23 32.49 32.49 32.35 32.36 10.9K
11:24 32.37 32.37 32.32 32.34 2.0K
11:25 32.34 32.36 32.23 32.23 4.9K
11:26 32.21 32.35 32.21 32.35 4.2K
11:27 32.35 32.37 32.29 32.29 3.6K
11:28 32.26 32.29 32.26 32.29 2.4K
11:29 32.29 32.34 32.29 32.29 4.0K
11:30 32.30 32.30 32.23 32.25 4.5K
11:31 32.25 32.31 32.25 32.27 2.2K
11:32 32.28 32.28 32.28 32.28 0.1K
11:33 32.28 32.29 32.24 32.29 1.8K
11:34 32.29 32.32 32.23 32.23 9.5K
11:35 32.33 32.33 32.24 32.31 7.3K
11:36 32.25 32.26 32.24 32.26 7.1K
11:37 32.24 32.27 32.23 32.24 2.7K
11:38 32.22 32.22 32.14 32.14 3.6K
11:39 32.18 32.21 32.13 32.21 5.3K
11:40 32.32 32.33 32.30 32.30 5.1K
11:41 32.34 32.34 32.32 32.34 1.9K
11:42 32.36 32.48 32.36 32.47 12.3K
11:43 32.48 32.51 32.44 32.51 8.4K
11:44 32.48 32.48 32.43 32.43 2.3K
11:45 32.46 32.47 32.46 32.46 4.2K
11:46 32.46 32.56 32.42 32.56 4.5K
11:47 32.56 32.56 32.45 32.50 3.2K
11:48 32.53 32.56 32.50 32.56 1.5K
11:49 32.51 32.70 32.51 32.70 6.7K
11:50 32.71 32.90 32.67 32.90 13.8K
11:51 32.90 32.95 32.90 32.95 11.9K
11:52 32.95 33.00 32.95 32.96 13.0K
11:53 32.95 33.17 32.76 32.78 67.8K
11:54 32.77 32.79 32.77 32.79 6.1K
11:55 32.81 32.95 32.81 32.86 5.1K
11:56 32.89 32.89 32.89 32.89 0.8K
11:57 32.87 32.90 32.87 32.90 1.6K
11:58 32.96 33.01 32.86 32.86 8.6K
11:59 32.86 32.93 32.86 32.93 5.5K
12:00 33.03 33.03 32.97 32.97 2.0K
12:01 32.98 33.03 32.98 33.03 2.3K
12:02 32.96 32.98 32.96 32.98 0.8K
12:03 32.91 32.97 32.91 32.97 3.2K
12:04 32.97 33.03 32.97 32.99 7.7K
12:05 33.02 33.04 32.99 33.00 3.5K
12:06 33.00 33.10 33.00 33.10 23.0K
12:07 33.11 33.16 33.11 33.16 18.6K
12:08 32.94 32.97 32.80 32.80 9.9K
12:09 32.91 32.91 32.78 32.78 1.7K
12:10 32.78 32.78 32.75 32.75 2.7K
12:11 32.75 32.75 32.63 32.65 5.0K
12:12 32.63 32.63 32.60 32.60 1.5K
12:13 32.61 32.71 32.60 32.60 3.3K
12:14 32.48 32.53 32.46 32.50 3.4K
12:15 32.50 32.52 32.50 32.50 2.0K
12:16 32.54 32.54 32.50 32.50 1.8K
12:17 32.50 32.50 32.50 32.50 0.3K
12:18 32.50 32.60 32.50 32.59 4.0K
12:19 32.61 32.61 32.31 32.33 8.3K
12:20 32.29 32.29 32.11 32.14 4.8K
12:21 32.16 32.16 32.01 32.01 9.5K
12:22 32.06 32.06 31.96 32.00 4.2K
12:23 32.11 32.30 32.09 32.29 3.4K
12:24 32.25 32.25 32.18 32.18 0.9K
12:25 32.20 32.20 32.01 32.08 7.2K
12:26 32.02 32.15 32.01 32.15 2.9K
12:27 32.22 32.22 32.02 32.18 1.9K
12:28 32.18 32.20 32.16 32.16 1.5K
12:29 32.16 32.30 32.10 32.10 2.2K
12:30 32.33 32.49 32.33 32.49 4.1K
12:31 32.49 32.54 32.46 32.46 3.5K
12:32 32.50 32.50 32.42 32.45 1.6K
12:33 32.45 32.51 32.45 32.51 0.7K
12:34 32.51 32.63 32.51 32.63 2.4K
12:35 32.63 32.74 32.63 32.70 2.2K
12:36 32.72 32.72 32.67 32.67 0.4K
12:37 32.82 32.82 32.82 32.82 1.0K
12:38 32.74 32.74 32.60 32.60 4.2K
12:39 32.64 32.64 32.64 32.64 0.5K
12:40 32.72 32.72 32.67 32.67 2.2K
12:41 32.72 32.76 32.67 32.73 11.3K
12:42 32.76 32.82 32.73 32.77 2.6K
12:43 32.76 32.76 32.69 32.69 2.7K
12:44 32.67 32.68 32.61 32.68 0.9K
12:45 32.70 32.70 32.70 32.70 0.8K
12:46 32.60 32.60 32.58 32.58 2.2K
12:47 32.68 32.68 32.61 32.61 5.5K
12:48 32.61 32.61 32.45 32.52 4.4K
12:49 32.55 32.59 32.55 32.59 1.4K
12:50 32.59 32.60 32.48 32.48 3.1K
12:52 32.55 32.63 32.55 32.63 8.2K
12:53 32.57 32.57 32.53 32.53 0.8K
12:54 32.52 32.52 32.52 32.52 22.3K
12:55 32.39 32.39 32.30 32.37 2.0K
12:56 32.37 32.39 32.37 32.39 1.3K
12:57 32.35 32.35 32.35 32.35 1.4K
12:58 32.39 32.53 32.39 32.53 2.5K
12:59 32.54 32.54 32.47 32.49 7.6K
13:00 32.48 32.50 32.48 32.50 1.0K
13:01 32.54 32.54 32.51 32.51 1.7K
13:02 32.58 32.58 32.58 32.58 0.8K
13:03 32.50 32.50 32.43 32.49 1.1K
13:04 32.48 32.48 32.48 32.48 0.9K
13:05 32.53 32.56 32.52 32.52 6.8K
13:06 32.55 32.57 32.55 32.57 2.5K
13:07 32.59 32.59 32.59 32.59 0.4K
13:08 32.59 32.62 32.57 32.57 0.7K
13:09 32.63 32.76 32.63 32.74 4.0K
13:10 32.82 32.95 32.82 32.95 8.1K
13:11 32.95 32.96 32.95 32.95 1.4K
13:12 32.95 33.12 32.95 33.12 9.9K
13:14 33.08 33.23 33.08 33.15 9.7K
13:15 33.06 33.06 33.06 33.06 0.9K
13:16 33.05 33.06 33.05 33.06 1.9K
13:17 33.11 33.11 33.09 33.09 1.8K
13:18 33.20 33.22 33.08 33.10 3.1K
13:19 33.28 33.38 33.28 33.30 15.7K
13:20 33.31 33.31 33.26 33.28 1.2K
13:21 33.37 33.37 33.24 33.33 8.9K
13:22 33.31 33.32 33.25 33.28 6.2K
13:23 33.32 33.63 33.32 33.63 23.9K
13:24 33.56 33.65 33.56 33.65 10.1K
13:25 33.57 33.59 33.56 33.58 8.9K
13:26 33.62 33.64 33.58 33.64 14.1K
13:27 33.59 33.65 33.59 33.61 7.8K
13:28 33.57 33.62 33.57 33.60 1.5K
13:29 33.61 33.61 33.56 33.60 10.0K
13:30 33.62 33.90 33.62 33.86 9.1K
13:31 33.80 33.80 33.80 33.80 2.2K
13:32 33.57 33.63 33.57 33.60 3.0K
13:33 33.63 33.63 33.41 33.54 14.2K
13:34 33.48 33.63 33.48 33.54 5.6K
13:35 33.52 33.52 33.52 33.52 1.1K
13:36 33.40 33.47 33.34 33.34 10.2K
13:37 33.38 33.42 33.36 33.42 1.7K
13:38 33.34 33.44 33.34 33.44 1.9K
13:39 33.34 33.40 33.34 33.40 0.9K
13:40 33.36 33.44 33.36 33.44 2.4K
13:41 33.40 33.46 33.40 33.45 1.7K
13:42 33.37 33.46 33.28 33.28 3.7K
13:43 33.17 33.25 33.17 33.25 1.9K
13:44 33.20 33.29 33.20 33.29 1.3K
13:45 33.25 33.30 33.25 33.30 2.0K
13:46 33.28 33.42 33.28 33.42 9.6K
13:47 33.39 33.39 33.32 33.37 2.6K
13:48 33.32 33.33 33.25 33.33 4.2K
13:49 33.43 33.44 33.34 33.38 2.3K
13:50 33.40 33.40 33.31 33.31 3.3K
13:51 33.37 33.47 33.30 33.42 4.5K
13:52 33.43 33.43 33.43 33.43 0.1K
13:53 33.43 33.49 33.43 33.49 1.5K
13:54 33.52 33.52 33.43 33.46 5.8K
13:55 33.43 33.43 33.40 33.43 0.7K
13:56 33.43 33.56 33.43 33.56 2.9K
13:57 33.57 33.66 33.57 33.66 1.9K
13:58 33.63 33.68 33.58 33.58 1.5K
13:59 33.62 33.68 33.62 33.68 3.1K
14:00 33.66 33.67 33.63 33.66 1.2K
14:01 33.66 33.68 33.66 33.67 1.4K
14:02 33.66 33.68 33.57 33.58 8.0K
14:03 33.58 33.63 33.58 33.58 1.4K
14:04 33.53 33.53 33.53 33.53 0.9K
14:05 33.53 33.53 33.53 33.53 6.5K
14:06 33.53 33.66 33.53 33.66 8.1K
14:07 33.63 33.75 33.56 33.74 8.5K
14:08 33.66 33.72 33.65 33.66 2.1K
14:09 33.66 33.67 33.58 33.58 2.3K
14:10 33.66 33.66 33.66 33.66 1.0K
14:11 33.61 33.61 33.54 33.54 0.6K
14:12 33.68 33.68 33.59 33.59 0.6K
14:13 33.63 33.68 33.63 33.68 2.1K
14:14 33.60 33.66 33.60 33.66 1.3K
14:15 33.56 33.56 33.53 33.53 0.9K
14:16 33.48 33.48 33.42 33.42 20.2K
14:17 33.39 33.39 33.39 33.39 3.0K
14:18 33.38 33.38 33.21 33.21 9.3K
14:19 33.18 33.18 32.95 32.95 14.3K
14:20 32.95 32.96 32.71 32.71 13.7K
14:21 32.68 32.75 32.60 32.67 7.7K
14:22 32.74 32.74 32.64 32.66 6.4K
14:23 32.73 32.73 32.54 32.58 6.0K
14:24 32.58 32.79 32.58 32.79 8.9K
14:25 32.80 32.82 32.73 32.82 3.9K
14:26 32.82 32.84 32.75 32.83 7.5K
14:27 32.74 32.77 32.60 32.60 1.4K
14:28 32.60 32.65 32.51 32.52 5.4K
14:29 32.51 32.54 32.42 32.42 6.4K
14:30 32.39 32.44 32.29 32.32 3.5K
14:31 32.31 32.41 32.25 32.37 6.0K
14:32 32.43 32.43 32.30 32.30 18.6K
14:33 32.25 32.33 32.17 32.33 13.4K
14:34 32.33 32.39 32.32 32.35 3.6K
14:35 32.40 32.41 32.39 32.39 1.6K
14:36 32.36 32.41 32.36 32.36 6.2K
14:37 32.36 32.49 32.36 32.46 6.3K
14:38 32.49 32.58 32.49 32.54 5.1K
14:39 32.51 32.53 32.48 32.48 6.7K
14:40 32.48 32.53 32.48 32.53 4.5K
14:41 32.49 32.68 32.49 32.59 5.5K
14:42 32.62 32.82 32.62 32.82 5.6K
14:43 32.78 32.78 32.66 32.66 3.4K
14:44 32.67 32.67 32.67 32.67 2.0K
14:45 32.67 32.82 32.67 32.82 2.7K
14:46 32.84 32.84 32.77 32.79 2.5K
14:47 32.79 32.79 32.74 32.79 3.1K
14:48 32.83 32.83 32.76 32.81 8.0K
14:49 32.87 32.87 32.77 32.77 6.2K
14:50 32.76 32.90 32.76 32.90 4.8K
14:51 32.90 32.99 32.89 32.89 8.8K
14:52 32.99 32.99 32.99 32.99 3.5K
14:53 32.99 33.10 32.99 33.05 1.3K
14:54 32.98 33.04 32.94 33.02 2.0K
14:55 33.02 33.05 33.02 33.02 1.7K
14:56 32.98 33.05 32.98 33.03 1.3K
14:57 33.04 33.04 32.98 33.02 2.8K
14:58 33.03 33.06 32.99 33.04 4.7K
14:59 33.01 33.09 33.01 33.03 3.4K
15:00 33.03 33.03 33.00 33.02 1.0K
15:01 33.09 33.09 33.03 33.08 3.3K
15:02 33.08 33.14 33.03 33.14 3.7K
15:03 33.12 33.21 33.12 33.18 5.8K
15:04 33.18 33.23 33.18 33.19 4.1K
15:05 33.14 33.14 33.05 33.07 3.7K
15:06 33.05 33.06 33.04 33.04 3.1K
15:07 33.03 33.03 32.98 33.02 5.7K
15:08 32.95 32.96 32.93 32.96 9.8K
15:09 32.97 33.04 32.97 33.00 2.5K
15:10 33.01 33.01 33.01 33.01 2.4K
15:11 33.05 33.12 33.03 33.12 6.0K
15:12 33.10 33.17 33.10 33.16 3.8K
15:13 33.17 33.27 33.17 33.27 4.1K
15:14 33.25 33.38 33.25 33.37 12.7K
15:15 33.33 33.33 33.27 33.27 7.4K
15:16 33.26 33.26 33.20 33.20 1.3K
15:17 33.29 33.32 33.26 33.29 2.6K
15:18 33.29 33.29 33.28 33.28 3.6K
15:19 33.25 33.30 33.23 33.23 6.0K
15:20 33.26 33.26 33.25 33.25 1.4K
15:21 33.21 33.31 33.21 33.26 4.2K
15:22 33.21 33.24 33.21 33.24 1.4K
15:23 33.24 33.28 33.23 33.28 2.5K
15:24 33.24 33.30 33.24 33.28 3.6K
15:25 33.24 33.25 33.22 33.25 2.4K
15:26 33.26 33.39 33.26 33.39 19.6K
15:27 33.38 33.40 33.38 33.38 2.8K
15:28 33.41 33.50 33.39 33.45 13.0K
15:29 33.46 33.46 33.32 33.34 3.6K
15:30 33.34 33.39 33.33 33.39 2.9K
15:31 33.41 33.42 33.34 33.34 2.7K
15:32 33.39 33.52 33.39 33.52 3.2K
15:33 33.55 33.60 33.55 33.60 5.2K
15:34 33.60 33.67 33.60 33.63 14.0K
15:35 33.63 33.70 33.62 33.70 6.6K
15:36 33.71 33.73 33.64 33.64 3.5K
15:37 33.68 33.68 33.61 33.61 12.6K
15:38 33.57 33.63 33.57 33.63 3.2K
15:39 33.65 33.65 33.51 33.51 5.4K
15:40 33.59 33.59 33.53 33.53 3.7K
15:41 33.60 33.60 33.58 33.58 5.6K
15:42 33.58 33.58 33.48 33.49 7.6K
15:43 33.49 33.49 33.46 33.46 2.9K
15:44 33.49 33.51 33.46 33.51 1.4K
15:45 33.55 33.58 33.50 33.56 5.0K
15:46 33.53 33.58 33.51 33.55 6.1K
15:47 33.52 33.61 33.52 33.61 9.4K
15:48 33.61 33.79 33.61 33.79 23.4K
15:49 33.78 33.79 33.71 33.76 8.7K
15:50 33.82 33.82 33.66 33.79 19.8K
15:51 33.76 33.79 33.53 33.53 19.3K
15:52 33.56 33.65 33.49 33.64 13.1K
15:53 33.62 33.71 33.58 33.58 8.4K
15:54 33.61 33.74 33.61 33.74 18.0K
15:55 33.63 33.69 33.60 33.60 26.1K
15:56 33.64 33.65 33.61 33.64 13.6K
15:57 33.61 33.69 33.61 33.65 17.5K
15:58 33.62 33.65 33.61 33.61 23.8K
15:59 33.62 33.64 33.59 33.62 212.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし