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 28.22 28.49 28.20 28.35 99.5K
09:31 28.30 28.35 28.20 28.31 13.0K
09:32 28.26 28.37 28.07 28.21 13.4K
09:33 28.18 28.24 28.01 28.24 12.9K
09:34 28.15 28.18 28.05 28.09 5.6K
09:35 28.06 28.06 27.77 27.80 23.9K
09:36 27.76 27.95 27.76 27.85 18.9K
09:37 27.76 27.81 27.17 27.17 69.2K
09:38 27.11 27.25 27.11 27.23 36.5K
09:39 27.31 27.60 27.26 27.60 23.3K
09:40 27.47 27.65 27.26 27.26 18.9K
09:41 27.16 27.18 27.08 27.17 20.0K
09:42 27.17 27.26 27.10 27.10 13.5K
09:43 27.20 27.24 27.10 27.13 13.1K
09:44 27.10 27.18 26.87 26.87 26.5K
09:45 26.88 27.12 26.88 27.08 16.4K
09:46 26.90 26.90 26.71 26.73 39.1K
09:47 26.77 26.98 26.72 26.98 14.6K
09:48 26.89 27.17 26.89 27.17 19.2K
09:49 27.11 27.31 27.03 27.31 9.9K
09:50 27.27 27.40 27.27 27.33 11.3K
09:51 27.34 27.34 27.24 27.24 3.7K
09:52 27.30 27.30 27.27 27.30 3.0K
09:53 27.30 27.30 27.20 27.20 8.0K
09:54 27.18 27.29 27.18 27.29 7.9K
09:55 27.28 27.54 27.28 27.54 10.4K
09:56 27.59 27.64 27.57 27.64 10.7K
09:57 27.70 27.72 27.68 27.70 7.1K
09:58 27.66 27.83 27.66 27.80 5.7K
09:59 27.89 27.99 27.85 27.85 12.5K
10:00 27.81 28.00 27.81 27.87 5.1K
10:01 27.82 27.88 27.55 27.65 9.4K
10:02 27.56 27.59 27.42 27.54 4.5K
10:03 27.55 27.62 27.55 27.59 4.6K
10:04 27.59 27.59 27.47 27.48 6.8K
10:05 27.48 27.51 27.48 27.51 2.0K
10:06 27.56 27.56 27.40 27.50 8.6K
10:07 27.48 27.68 27.48 27.65 7.1K
10:08 27.70 27.73 27.62 27.62 4.2K
10:09 27.75 27.75 27.61 27.67 3.2K
10:10 27.66 27.70 27.63 27.70 3.8K
10:11 27.74 27.80 27.64 27.64 19.4K
10:12 27.70 27.70 27.62 27.63 6.1K
10:13 27.70 27.77 27.66 27.66 1.6K
10:14 27.75 27.91 27.73 27.90 6.3K
10:15 27.93 28.05 27.82 28.05 9.6K
10:16 27.99 28.07 27.96 28.07 3.4K
10:17 28.03 28.03 28.02 28.02 1.3K
10:18 27.97 28.05 27.97 27.98 4.6K
10:19 27.94 27.97 27.94 27.97 3.1K
10:20 27.97 28.01 27.97 28.01 2.0K
10:21 27.91 27.96 27.89 27.96 4.6K
10:22 27.95 28.04 27.95 28.04 4.6K
10:23 28.02 28.10 28.02 28.10 2.6K
10:24 28.16 28.16 28.07 28.09 4.3K
10:25 28.13 28.13 28.06 28.10 1.8K
10:26 28.07 28.13 28.07 28.09 3.0K
10:27 28.08 28.08 27.99 28.02 6.1K
10:28 28.00 28.00 27.87 27.87 17.4K
10:29 27.80 27.80 27.80 27.80 1.8K
10:30 27.80 27.82 27.80 27.82 3.4K
10:31 27.77 27.82 27.73 27.73 4.2K
10:32 27.73 27.74 27.73 27.73 0.7K
10:33 27.73 27.80 27.73 27.80 5.4K
10:34 27.80 27.85 27.80 27.85 3.1K
10:35 27.86 27.86 27.84 27.84 1.1K
10:36 27.91 27.91 27.87 27.91 1.4K
10:37 27.90 27.94 27.90 27.94 3.0K
10:38 27.83 27.83 27.83 27.83 0.4K
10:39 27.76 27.76 27.68 27.72 8.3K
10:40 27.71 27.76 27.71 27.71 7.0K
10:41 27.77 27.77 27.68 27.68 2.2K
10:42 27.63 27.67 27.59 27.67 7.0K
10:43 27.67 27.75 27.67 27.75 16.3K
10:44 27.66 27.76 27.66 27.76 1.1K
10:45 27.75 27.77 27.73 27.74 2.0K
10:46 27.77 27.77 27.69 27.72 3.9K
10:47 27.74 27.74 27.70 27.71 1.8K
10:48 27.66 27.68 27.66 27.68 1.7K
10:49 27.70 27.87 27.70 27.87 5.0K
10:50 27.85 27.85 27.85 27.85 2.5K
10:51 27.86 27.88 27.85 27.88 1.6K
10:52 27.82 27.83 27.78 27.78 4.2K
10:53 27.73 27.74 27.55 27.55 11.0K
10:54 27.58 27.62 27.57 27.61 3.6K
10:55 27.65 27.68 27.63 27.68 1.5K
10:56 27.64 27.64 27.54 27.55 5.7K
10:57 27.53 27.53 27.43 27.51 5.7K
10:58 27.47 27.53 27.47 27.52 4.5K
10:59 27.54 27.55 27.51 27.55 3.5K
11:00 27.55 27.57 27.54 27.57 2.9K
11:01 27.57 27.57 27.53 27.53 2.0K
11:02 27.56 27.56 27.56 27.56 0.2K
11:03 27.54 27.54 27.44 27.44 1.1K
11:04 27.40 27.41 27.32 27.32 6.9K
11:05 27.33 27.44 27.27 27.44 4.4K
11:06 27.40 27.40 27.35 27.35 1.7K
11:07 27.26 27.33 27.26 27.33 1.1K
11:08 27.34 27.34 27.27 27.33 3.8K
11:09 27.35 27.38 27.32 27.32 5.7K
11:10 27.32 27.32 27.24 27.27 7.6K
11:11 27.23 27.24 27.20 27.24 9.0K
11:12 27.20 27.20 27.14 27.14 4.0K
11:13 27.08 27.08 27.04 27.07 3.1K
11:14 27.03 27.03 26.96 26.97 13.6K
11:15 26.99 27.11 26.99 27.11 9.4K
11:16 27.13 27.16 27.12 27.14 2.7K
11:17 27.08 27.17 27.08 27.16 9.4K
11:18 27.17 27.17 27.17 27.17 1.8K
11:19 27.17 27.32 27.17 27.32 3.7K
11:20 27.20 27.26 27.12 27.23 22.5K
11:21 27.22 27.29 27.21 27.29 9.4K
11:22 27.24 27.30 27.23 27.25 1.6K
11:23 27.27 27.27 27.20 27.23 2.7K
11:24 27.26 27.26 27.22 27.24 2.6K
11:25 27.23 27.23 27.15 27.15 2.3K
11:26 27.15 27.15 27.08 27.11 14.6K
11:27 27.11 27.14 27.11 27.14 6.4K
11:28 27.12 27.12 27.12 27.12 1.3K
11:29 27.14 27.14 27.14 27.14 0.6K
11:30 27.14 27.16 27.09 27.09 5.0K
11:31 27.07 27.15 27.06 27.06 2.1K
11:32 27.04 27.12 27.04 27.12 1.5K
11:33 27.10 27.19 27.10 27.17 4.0K
11:34 27.21 27.31 27.21 27.31 5.8K
11:35 27.33 27.33 27.31 27.31 2.1K
11:36 27.31 27.37 27.31 27.37 1.7K
11:37 27.35 27.35 27.30 27.30 10.9K
11:38 27.31 27.35 27.31 27.35 3.0K
11:39 27.34 27.34 27.31 27.31 2.4K
11:41 27.28 27.28 27.26 27.27 2.8K
11:42 27.25 27.25 27.23 27.23 3.4K
11:43 27.24 27.24 27.20 27.20 1.1K
11:44 27.19 27.20 27.18 27.20 3.8K
11:45 27.19 27.19 27.17 27.17 2.9K
11:46 27.20 27.20 27.12 27.12 2.4K
11:47 27.11 27.11 27.11 27.11 2.1K
11:48 27.07 27.12 27.07 27.12 1.0K
11:49 27.11 27.11 27.11 27.11 1.0K
11:50 27.08 27.09 27.07 27.07 1.9K
11:51 27.00 27.00 26.98 26.98 5.2K
11:52 26.95 26.95 26.88 26.92 10.2K
11:53 26.87 26.91 26.82 26.87 6.4K
11:54 26.86 26.91 26.86 26.90 7.2K
11:55 26.88 26.88 26.88 26.88 1.8K
11:56 26.90 26.90 26.86 26.87 4.5K
11:57 26.90 26.90 26.90 26.90 3.7K
11:58 26.88 26.96 26.88 26.96 1.0K
11:59 26.89 26.94 26.89 26.93 3.5K
12:00 26.89 26.94 26.89 26.93 8.4K
12:01 26.93 26.95 26.93 26.95 2.2K
12:02 26.97 27.01 26.90 26.90 2.1K
12:03 26.75 26.83 26.75 26.79 22.0K
12:04 26.80 26.85 26.71 26.81 12.6K
12:05 26.77 26.82 26.72 26.82 8.2K
12:06 26.80 26.80 26.72 26.72 0.3K
12:07 26.72 26.78 26.72 26.78 6.3K
12:08 26.78 26.78 26.77 26.77 1.8K
12:09 26.80 26.82 26.77 26.77 3.7K
12:10 26.82 26.83 26.80 26.80 13.4K
12:11 26.80 26.83 26.80 26.83 0.7K
12:12 26.79 26.82 26.79 26.82 2.9K
12:13 26.82 26.86 26.81 26.82 5.6K
12:14 26.84 26.85 26.77 26.81 5.8K
12:15 26.79 26.82 26.79 26.81 1.7K
12:16 26.87 26.90 26.86 26.90 31.4K
12:17 26.90 26.90 26.81 26.83 48.4K
12:18 26.83 26.84 26.83 26.84 3.8K
12:19 26.83 26.84 26.83 26.84 1.6K
12:20 26.83 26.86 26.82 26.82 2.2K
12:21 26.89 26.89 26.86 26.87 3.0K
12:22 26.90 26.99 26.90 26.97 5.9K
12:23 26.99 27.00 26.99 27.00 0.5K
12:24 27.00 27.03 26.97 27.03 5.2K
12:25 27.06 27.13 27.04 27.13 12.3K
12:26 27.12 27.19 27.11 27.19 4.8K
12:27 27.20 27.21 27.18 27.21 2.5K
12:28 27.21 27.22 27.16 27.21 2.6K
12:29 27.21 27.26 27.21 27.26 2.1K
12:30 27.24 27.27 27.24 27.24 1.4K
12:31 27.20 27.20 27.14 27.14 2.4K
12:32 27.11 27.11 27.11 27.11 0.6K
12:33 27.06 27.06 27.04 27.04 1.8K
12:34 27.04 27.08 27.03 27.08 2.5K
12:35 27.00 27.07 27.00 27.04 4.0K
12:36 27.02 27.02 27.00 27.01 0.6K
12:37 27.03 27.04 26.91 26.91 6.2K
12:38 26.87 26.98 26.87 26.98 3.4K
12:39 26.90 26.93 26.90 26.93 1.7K
12:40 26.94 27.10 26.94 27.10 5.6K
12:41 27.13 27.13 27.06 27.06 1.6K
12:42 27.03 27.13 27.03 27.06 8.9K
12:43 27.06 27.06 27.06 27.06 0.7K
12:45 26.99 27.07 26.99 27.07 4.3K
12:46 27.06 27.06 27.05 27.06 0.7K
12:47 27.01 27.01 27.01 27.01 3.8K
12:48 26.99 26.99 26.89 26.89 5.1K
12:50 26.89 26.96 26.89 26.93 1.1K
12:51 26.96 26.96 26.89 26.93 3.2K
12:52 26.89 26.94 26.89 26.94 1.1K
12:53 26.96 26.97 26.95 26.95 3.3K
12:54 26.97 27.00 26.97 27.00 3.5K
12:55 26.99 27.02 26.99 27.00 3.2K
12:56 27.00 27.00 26.96 26.96 3.6K
12:57 26.97 26.97 26.97 26.97 1.6K
12:58 27.01 27.05 27.01 27.01 1.4K
12:59 27.03 27.03 27.03 27.03 0.9K
13:00 27.07 27.07 27.06 27.06 1.5K
13:01 27.03 27.03 26.96 26.96 3.0K
13:02 26.96 27.03 26.96 27.03 5.2K
13:03 27.03 27.06 27.03 27.06 1.4K
13:04 27.07 27.07 27.07 27.07 0.3K
13:05 27.07 27.07 27.02 27.05 1.3K
13:06 27.12 27.12 27.10 27.12 3.5K
13:07 27.09 27.10 27.09 27.10 2.3K
13:08 27.12 27.12 26.97 26.97 6.9K
13:09 26.96 26.96 26.94 26.95 0.7K
13:10 26.95 26.95 26.94 26.95 1.2K
13:11 26.97 26.98 26.97 26.98 0.5K
13:12 26.98 26.98 26.98 26.98 1.0K
13:13 26.98 27.04 26.98 27.04 5.9K
13:14 27.04 27.04 27.01 27.01 1.5K
13:15 27.04 27.04 27.04 27.04 0.4K
13:16 27.01 27.01 27.01 27.01 0.7K
13:17 27.01 27.01 27.01 27.01 0.9K
13:19 27.01 27.01 27.00 27.00 2.1K
13:20 27.01 27.01 26.98 26.99 4.5K
13:21 27.02 27.02 26.97 27.02 1.5K
13:22 27.04 27.04 27.02 27.02 2.0K
13:23 27.01 27.02 27.01 27.02 0.6K
13:24 27.01 27.01 26.95 26.95 5.0K
13:25 26.95 26.95 26.94 26.95 2.2K
13:26 26.95 26.98 26.95 26.96 2.2K
13:27 27.00 27.00 26.97 26.97 2.2K
13:28 26.98 27.00 26.98 26.99 1.3K
13:29 26.99 27.03 26.99 27.03 6.2K
13:30 27.07 27.15 27.07 27.15 1.7K
13:31 27.12 27.12 27.12 27.12 1.5K
13:32 27.10 27.12 27.10 27.12 1.1K
13:33 27.05 27.05 27.02 27.03 0.9K
13:34 27.00 27.00 26.96 26.96 3.1K
13:35 26.97 26.98 26.97 26.98 1.3K
13:36 26.90 26.91 26.88 26.91 5.7K
13:37 26.80 26.85 26.80 26.85 1.4K
13:38 26.83 26.84 26.80 26.82 7.7K
13:39 26.82 26.82 26.76 26.76 3.4K
13:40 26.70 26.72 26.70 26.71 16.1K
13:41 26.71 26.71 26.66 26.67 5.2K
13:42 26.67 26.68 26.64 26.64 2.5K
13:43 26.67 26.69 26.67 26.67 2.9K
13:44 26.67 26.70 26.67 26.67 7.4K
13:45 26.67 26.72 26.67 26.72 4.0K
13:46 26.74 26.74 26.71 26.71 5.4K
13:47 26.72 26.72 26.72 26.72 0.6K
13:49 26.72 26.72 26.66 26.68 3.7K
13:50 26.68 26.68 26.61 26.61 12.0K
13:51 26.57 26.69 26.57 26.69 7.7K
13:52 26.70 26.75 26.70 26.75 1.7K
13:53 26.76 26.76 26.72 26.72 1.6K
13:54 26.72 26.72 26.70 26.72 1.4K
13:55 26.76 26.76 26.74 26.74 0.8K
13:56 26.72 26.80 26.72 26.79 4.0K
13:57 26.80 26.80 26.73 26.74 2.8K
13:58 26.75 26.75 26.75 26.75 0.5K
13:59 26.72 26.76 26.72 26.76 2.7K
14:00 26.75 26.75 26.72 26.74 0.9K
14:01 26.71 26.78 26.71 26.78 0.4K
14:02 26.70 26.70 26.67 26.67 1.4K
14:03 26.66 26.73 26.66 26.73 1.4K
14:04 26.65 26.65 26.64 26.64 1.0K
14:05 26.62 26.65 26.62 26.62 2.2K
14:06 26.61 26.65 26.61 26.65 3.5K
14:07 26.66 26.66 26.63 26.65 1.5K
14:08 26.70 26.70 26.66 26.68 0.6K
14:09 26.66 26.69 26.65 26.65 0.9K
14:10 26.67 26.67 26.64 26.64 1.5K
14:11 26.64 26.64 26.64 26.64 0.2K
14:12 26.65 26.73 26.65 26.73 7.0K
14:13 26.73 26.73 26.67 26.67 2.5K
14:14 26.67 26.67 26.66 26.66 1.0K
14:15 26.66 26.66 26.66 26.66 1.1K
14:16 26.66 26.66 26.63 26.63 0.5K
14:17 26.64 26.64 26.59 26.59 2.6K
14:18 26.56 26.59 26.56 26.59 4.1K
14:19 26.57 26.57 26.57 26.57 2.8K
14:20 26.60 26.60 26.53 26.53 8.6K
14:21 26.56 26.58 26.53 26.53 3.6K
14:22 26.63 26.65 26.63 26.64 5.0K
14:23 26.63 26.65 26.63 26.65 2.1K
14:24 26.63 26.66 26.63 26.66 0.7K
14:25 26.66 26.68 26.64 26.68 1.6K
14:26 26.66 26.66 26.63 26.65 6.4K
14:27 26.63 26.63 26.21 26.21 173.9K
14:28 26.19 26.22 26.13 26.22 18.5K
14:29 26.26 26.32 26.24 26.30 15.4K
14:30 26.31 26.31 26.24 26.30 11.0K
14:31 26.30 26.34 26.30 26.34 3.6K
14:32 26.32 26.32 26.26 26.32 9.8K
14:33 26.35 26.35 26.30 26.33 4.7K
14:34 26.33 26.33 26.32 26.32 4.1K
14:35 26.31 26.36 26.31 26.36 1.7K
14:36 26.38 26.39 26.38 26.38 2.7K
14:37 26.34 26.34 26.34 26.34 0.8K
14:38 26.32 26.34 26.29 26.33 9.1K
14:39 26.34 26.34 26.27 26.32 4.6K
14:40 26.38 26.38 26.33 26.33 0.6K
14:41 26.31 26.35 26.31 26.35 1.1K
14:42 26.39 26.54 26.37 26.54 10.0K
14:43 26.47 26.53 26.43 26.43 3.2K
14:44 26.44 26.47 26.44 26.47 2.1K
14:46 26.46 26.48 26.46 26.48 0.6K
14:47 26.42 26.46 26.41 26.46 4.2K
14:48 26.45 26.45 26.43 26.43 1.3K
14:50 26.43 26.44 26.43 26.43 0.7K
14:51 26.45 26.45 26.40 26.40 2.2K
14:52 26.39 26.44 26.39 26.43 1.8K
14:53 26.46 26.46 26.46 26.46 0.6K
14:54 26.47 26.47 26.43 26.43 2.4K
14:55 26.43 26.44 26.41 26.44 2.1K
14:56 26.44 26.45 26.41 26.44 2.2K
14:57 26.39 26.44 26.39 26.44 3.9K
14:58 26.42 26.42 26.42 26.42 0.7K
14:59 26.43 26.44 26.39 26.39 3.4K
15:00 26.34 26.34 26.34 26.34 0.8K
15:01 26.33 26.33 26.29 26.29 1.9K
15:02 26.26 26.26 26.26 26.26 0.9K
15:03 26.26 26.28 26.25 26.25 3.7K
15:04 26.23 26.23 26.20 26.22 1.6K
15:05 26.19 26.22 26.18 26.18 2.5K
15:06 26.18 26.18 26.09 26.14 8.8K
15:07 26.13 26.20 26.13 26.19 3.5K
15:08 26.23 26.33 26.23 26.33 10.8K
15:09 26.34 26.34 26.30 26.32 3.8K
15:10 26.32 26.40 26.32 26.40 6.4K
15:11 26.33 26.36 26.33 26.36 1.3K
15:12 26.36 26.36 26.34 26.34 3.0K
15:13 26.35 26.36 26.35 26.36 1.0K
15:14 26.41 26.49 26.41 26.49 3.1K
15:15 26.48 26.50 26.45 26.45 1.6K
15:16 26.47 26.47 26.45 26.45 1.0K
15:17 26.44 26.45 26.44 26.45 1.2K
15:18 26.46 26.48 26.46 26.48 1.6K
15:19 26.48 26.48 26.45 26.47 6.0K
15:20 26.48 26.49 26.48 26.49 3.0K
15:21 26.50 26.51 26.48 26.48 5.1K
15:22 26.47 26.47 26.43 26.43 13.3K
15:23 26.43 26.44 26.38 26.38 6.2K
15:24 26.38 26.39 26.36 26.36 3.7K
15:25 26.36 26.36 26.31 26.34 3.6K
15:26 26.37 26.41 26.37 26.40 2.9K
15:27 26.38 26.38 26.29 26.30 11.7K
15:29 26.28 26.32 26.28 26.32 2.2K
15:30 26.32 26.32 26.26 26.28 13.6K
15:31 26.28 26.30 26.27 26.30 7.6K
15:32 26.33 26.34 26.31 26.31 4.8K
15:33 26.32 26.32 26.30 26.30 2.4K
15:34 26.29 26.29 26.27 26.27 1.5K
15:35 26.29 26.29 26.29 26.29 2.6K
15:36 26.29 26.34 26.29 26.34 4.2K
15:37 26.36 26.36 26.33 26.33 0.8K
15:38 26.33 26.34 26.30 26.33 17.2K
15:39 26.36 26.36 26.30 26.30 1.9K
15:40 26.32 26.32 26.26 26.29 8.6K
15:41 26.26 26.28 26.22 26.28 7.8K
15:42 26.28 26.28 26.24 26.24 2.9K
15:43 26.24 26.24 26.11 26.17 28.8K
15:44 26.09 26.17 26.08 26.16 9.5K
15:45 26.15 26.15 26.09 26.13 9.9K
15:46 26.15 26.16 26.09 26.09 5.8K
15:47 26.14 26.26 26.14 26.23 12.8K
15:48 26.25 26.27 26.24 26.24 7.7K
15:49 26.25 26.25 26.17 26.20 6.6K
15:50 26.18 26.21 26.18 26.19 4.9K
15:51 26.18 26.19 26.16 26.18 12.2K
15:52 26.16 26.23 26.16 26.23 8.1K
15:53 26.22 26.26 26.21 26.21 14.3K
15:54 26.21 26.21 26.07 26.07 11.1K
15:55 26.06 26.07 26.03 26.07 15.4K
15:56 26.11 26.13 26.10 26.13 17.3K
15:57 26.14 26.18 26.13 26.18 15.7K
15:58 26.17 26.20 26.13 26.13 43.8K
15:59 26.15 26.16 26.10 26.10 439.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし