アペリス・ファーマシューティカルズ (APLS)

APLS
🏛️ アメリカ →
23.11
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 20.27 20.27 19.87 19.87 505.4K
09:31 20.07 20.07 19.80 19.80 8.0K
09:32 20.05 20.05 19.93 19.93 4.1K
09:33 19.97 19.97 19.97 19.97 0.2K
09:34 20.03 20.03 19.97 19.97 0.9K
09:35 19.97 19.97 19.97 19.97 1.2K
09:37 20.02 20.02 20.02 20.02 3.1K
09:38 20.05 20.13 20.05 20.06 4.5K
09:39 20.09 20.12 20.05 20.09 2.9K
09:40 20.07 20.07 20.07 20.07 3.6K
09:41 20.03 20.03 20.03 20.02 3.7K
09:42 20.03 20.03 19.97 19.98 1.5K
09:43 19.93 20.00 19.93 20.00 1.2K
09:44 19.98 20.04 19.98 20.00 1.4K
09:46 19.96 20.02 19.96 20.02 2.3K
09:47 20.02 20.02 20.02 20.02 0.8K
09:48 19.98 20.04 19.98 20.04 13.6K
09:49 19.99 19.99 19.99 19.99 0.5K
09:51 19.99 20.00 19.96 19.95 3.6K
09:52 19.96 20.00 19.96 19.98 1.6K
09:53 19.98 20.01 19.98 20.01 2.5K
09:54 20.02 20.02 20.02 20.02 1.0K
09:55 20.00 20.00 19.98 19.98 1.4K
09:57 19.98 19.98 19.98 19.98 0.4K
09:58 20.02 20.02 20.02 20.02 3.4K
09:59 20.06 20.06 20.04 20.04 1.3K
10:00 20.08 20.08 20.08 20.08 0.2K
10:01 20.03 20.03 20.03 20.02 0.5K
10:02 20.03 20.04 20.03 20.04 0.6K
10:03 19.99 19.99 19.99 19.99 0.7K
10:04 19.95 19.95 19.93 19.93 6.0K
10:05 19.94 19.97 19.94 19.97 2.6K
10:06 19.98 20.01 19.98 20.01 3.2K
10:07 20.02 20.04 20.00 20.03 1.3K
10:08 20.03 20.03 20.03 20.03 0.3K
10:09 20.05 20.07 20.04 20.07 2.3K
10:10 20.08 20.08 20.04 20.04 2.9K
10:11 20.04 20.04 20.04 20.04 2.2K
10:12 20.04 20.04 20.04 20.04 0.4K
10:13 20.04 20.05 20.03 20.03 2.1K
10:14 20.03 20.05 20.02 20.03 8.5K
10:15 20.03 20.06 20.03 20.04 1.6K
10:16 20.05 20.05 20.05 20.05 3.4K
10:19 20.16 20.16 20.14 20.14 2.7K
10:20 20.19 20.19 20.17 20.17 0.5K
10:21 20.16 20.16 20.11 20.11 3.0K
10:22 20.09 20.09 20.09 20.09 1.3K
10:23 20.09 20.09 20.09 20.09 0.6K
10:24 20.08 20.08 20.08 20.08 0.5K
10:25 20.05 20.08 20.05 20.07 0.9K
10:26 20.09 20.17 20.09 20.17 4.6K
10:27 20.14 20.14 20.13 20.13 3.0K
10:28 20.11 20.11 20.07 20.07 1.5K
10:29 20.07 20.07 20.07 20.07 0.4K
10:30 20.09 20.09 20.09 20.09 2.1K
10:33 20.11 20.11 20.11 20.11 0.9K
10:35 20.11 20.11 20.04 20.04 2.6K
10:36 20.05 20.05 20.04 20.04 0.8K
10:37 20.07 20.07 20.07 20.07 0.9K
10:38 20.09 20.10 20.09 20.10 1.2K
10:39 20.10 20.10 20.10 20.10 0.5K
10:40 20.11 20.13 20.11 20.13 6.4K
10:41 20.12 20.13 20.12 20.13 4.4K
10:42 20.13 20.14 20.13 20.14 1.7K
10:43 20.12 20.12 20.12 20.12 1.4K
10:45 20.14 20.14 20.14 20.14 0.2K
10:46 20.14 20.14 20.14 20.14 0.7K
10:47 20.14 20.17 20.13 20.16 6.4K
10:49 20.16 20.19 20.16 20.18 4.0K
10:51 20.15 20.15 20.15 20.15 1.2K
10:53 20.17 20.17 20.17 20.17 1.2K
10:54 20.19 20.21 20.19 20.21 1.4K
10:55 20.19 20.21 20.19 20.21 3.1K
10:56 20.21 20.21 20.18 20.18 5.1K
10:57 20.14 20.14 20.11 20.11 2.4K
10:58 20.14 20.14 20.08 20.08 14.9K
10:59 20.07 20.08 20.07 20.07 1.8K
11:00 20.07 20.07 20.07 20.07 2.5K
11:01 20.07 20.07 20.04 20.04 15.5K
11:02 20.07 20.07 20.01 20.01 4.8K
11:03 20.00 20.00 19.99 19.99 1.1K
11:04 19.98 19.99 19.98 19.99 1.6K
11:05 19.99 20.01 19.97 19.97 3.6K
11:06 19.95 19.95 19.95 19.95 1.0K
11:07 19.87 19.87 19.83 19.85 5.9K
11:08 19.84 19.84 19.84 19.84 1.0K
11:09 19.84 19.84 19.82 19.82 1.3K
11:10 19.83 19.83 19.80 19.82 13.6K
11:11 19.85 19.85 19.81 19.85 5.0K
11:12 19.80 19.80 19.77 19.77 2.1K
11:13 19.79 19.79 19.79 19.79 0.9K
11:14 19.80 19.80 19.80 19.80 2.7K
11:15 19.80 19.81 19.80 19.80 1.1K
11:16 19.80 19.81 19.79 19.79 3.1K
11:17 19.78 19.78 19.77 19.77 0.9K
11:18 19.76 19.76 19.76 19.76 0.8K
11:19 19.77 19.77 19.77 19.77 1.9K
11:20 19.78 19.80 19.78 19.80 2.3K
11:21 19.81 19.84 19.81 19.84 2.5K
11:22 19.84 19.84 19.84 19.84 0.3K
11:23 19.82 19.82 19.78 19.78 3.7K
11:24 19.78 19.79 19.76 19.76 3.1K
11:25 19.79 19.79 19.76 19.76 1.8K
11:26 19.77 19.78 19.77 19.78 0.7K
11:27 19.76 19.76 19.76 19.76 1.3K
11:28 19.74 19.74 19.72 19.72 1.9K
11:29 19.73 19.73 19.72 19.72 3.2K
11:30 19.70 19.70 19.69 19.70 1.5K
11:31 19.73 19.74 19.72 19.74 3.1K
11:32 19.74 19.75 19.74 19.75 2.1K
11:33 19.77 19.77 19.77 19.77 1.1K
11:34 19.76 19.76 19.76 19.76 0.3K
11:35 19.77 19.77 19.77 19.77 0.6K
11:36 19.74 19.74 19.72 19.72 0.7K
11:37 19.73 19.74 19.73 19.74 0.8K
11:38 19.70 19.70 19.70 19.70 3.4K
11:40 19.68 19.69 19.68 19.69 0.7K
11:41 19.65 19.65 19.65 19.65 1.4K
11:42 19.70 19.71 19.70 19.71 1.2K
11:43 19.71 19.71 19.71 19.71 0.2K
11:44 19.72 19.72 19.72 19.72 1.0K
11:45 19.73 19.75 19.73 19.74 1.1K
11:46 19.73 19.73 19.71 19.71 0.7K
11:47 19.70 19.71 19.70 19.71 3.2K
11:48 19.72 19.72 19.70 19.70 2.1K
11:49 19.70 19.70 19.60 19.61 49.6K
11:50 19.59 19.61 19.59 19.61 3.1K
11:51 19.56 19.57 19.53 19.53 6.6K
11:52 19.53 19.57 19.53 19.57 4.5K
11:53 19.57 19.58 19.57 19.58 3.0K
11:54 19.58 19.64 19.56 19.60 7.7K
11:55 19.61 19.65 19.61 19.64 1.5K
11:56 19.64 19.64 19.59 19.59 2.3K
11:57 19.57 19.58 19.57 19.58 1.3K
11:58 19.58 19.58 19.58 19.58 0.5K
11:59 19.56 19.56 19.55 19.55 1.5K
12:00 19.55 19.57 19.55 19.57 3.4K
12:01 19.56 19.56 19.53 19.53 5.4K
12:02 19.51 19.52 19.47 19.48 8.0K
12:03 19.49 19.49 19.46 19.45 4.9K
12:04 19.42 19.42 19.41 19.41 3.2K
12:05 19.40 19.40 19.38 19.38 8.4K
12:06 19.38 19.40 19.36 19.36 5.2K
12:07 19.36 19.37 19.34 19.37 4.0K
12:08 19.38 19.40 19.38 19.40 3.1K
12:09 19.39 19.40 19.34 19.34 8.3K
12:10 19.36 19.36 19.34 19.36 0.4K
12:11 19.35 19.35 19.35 19.35 1.6K
12:12 19.37 19.40 19.37 19.40 3.7K
12:13 19.41 19.41 19.40 19.40 3.0K
12:14 19.38 19.40 19.38 19.39 1.8K
12:15 19.38 19.38 19.37 19.37 0.4K
12:16 19.36 19.38 19.36 19.36 2.6K
12:17 19.34 19.37 19.34 19.37 2.0K
12:18 19.36 19.38 19.36 19.36 1.7K
12:19 19.37 19.38 19.37 19.38 2.5K
12:20 19.37 19.39 19.35 19.35 1.4K
12:21 19.33 19.37 19.33 19.35 3.0K
12:22 19.35 19.35 19.35 19.35 0.5K
12:23 19.39 19.40 19.38 19.40 4.4K
12:24 19.40 19.40 19.40 19.40 0.8K
12:25 19.40 19.43 19.40 19.43 1.5K
12:26 19.43 19.43 19.42 19.42 2.6K
12:27 19.43 19.43 19.41 19.43 1.5K
12:28 19.42 19.43 19.41 19.43 6.1K
12:29 19.42 19.42 19.39 19.39 3.3K
12:30 19.38 19.39 19.38 19.39 0.7K
12:31 19.38 19.38 19.38 19.38 1.2K
12:32 19.38 19.38 19.38 19.38 0.9K
12:33 19.39 19.39 19.39 19.39 1.2K
12:35 19.36 19.37 19.36 19.37 2.1K
12:36 19.37 19.39 19.37 19.39 1.9K
12:37 19.37 19.44 19.37 19.42 2.9K
12:38 19.44 19.44 19.44 19.44 0.4K
12:39 19.44 19.44 19.44 19.43 2.5K
12:40 19.44 19.44 19.43 19.44 4.3K
12:41 19.44 19.44 19.40 19.40 3.6K
12:42 19.41 19.41 19.38 19.38 1.5K
12:44 19.36 19.36 19.36 19.36 0.3K
12:45 19.41 19.41 19.41 19.41 10.3K
12:46 19.41 19.46 19.41 19.46 3.7K
12:47 19.44 19.45 19.44 19.45 0.4K
12:48 19.45 19.45 19.45 19.45 2.1K
12:49 19.45 19.47 19.45 19.47 1.1K
12:50 19.46 19.48 19.46 19.48 1.8K
12:51 19.47 19.47 19.46 19.46 2.0K
12:52 19.45 19.45 19.45 19.45 1.2K
12:53 19.43 19.43 19.41 19.42 0.7K
12:54 19.41 19.41 19.40 19.40 0.9K
12:56 19.41 19.43 19.41 19.43 2.2K
12:58 19.43 19.43 19.42 19.42 0.6K
12:59 19.42 19.42 19.42 19.42 1.8K
13:00 19.42 19.42 19.39 19.41 3.7K
13:01 19.44 19.45 19.44 19.44 5.5K
13:02 19.44 19.53 19.44 19.51 8.8K
13:03 19.51 19.51 19.48 19.48 3.0K
13:04 19.49 19.49 19.49 19.49 2.0K
13:06 19.54 19.54 19.53 19.53 1.4K
13:07 19.52 19.53 19.52 19.52 1.5K
13:08 19.53 19.53 19.50 19.50 0.7K
13:09 19.49 19.49 19.49 19.49 0.9K
13:10 19.48 19.48 19.46 19.46 1.5K
13:11 19.46 19.46 19.46 19.46 0.7K
13:13 19.46 19.48 19.46 19.47 2.2K
13:14 19.52 19.55 19.49 19.49 2.8K
13:15 19.53 19.53 19.53 19.53 1.1K
13:16 19.53 19.55 19.53 19.55 0.9K
13:17 19.54 19.57 19.54 19.57 3.1K
13:18 19.58 19.59 19.56 19.56 7.0K
13:19 19.57 19.57 19.56 19.56 1.0K
13:20 19.54 19.56 19.54 19.56 0.4K
13:21 19.55 19.55 19.55 19.55 0.7K
13:24 19.54 19.54 19.53 19.53 0.7K
13:25 19.51 19.51 19.51 19.51 1.6K
13:26 19.52 19.52 19.52 19.52 1.0K
13:27 19.53 19.53 19.53 19.53 1.7K
13:28 19.52 19.52 19.52 19.52 0.7K
13:29 19.51 19.51 19.50 19.50 3.4K
13:30 19.51 19.52 19.51 19.52 2.0K
13:31 19.54 19.54 19.54 19.54 0.8K
13:32 19.54 19.54 19.53 19.53 1.6K
13:34 19.55 19.55 19.54 19.54 2.1K
13:35 19.53 19.54 19.53 19.54 0.5K
13:36 19.55 19.55 19.53 19.53 0.8K
13:37 19.54 19.54 19.54 19.54 0.4K
13:38 19.54 19.54 19.54 19.54 0.6K
13:39 19.55 19.55 19.54 19.55 1.4K
13:40 19.56 19.57 19.56 19.57 2.5K
13:42 19.58 19.59 19.56 19.57 3.7K
13:43 19.56 19.56 19.56 19.56 0.2K
13:44 19.56 19.56 19.56 19.56 0.7K
13:45 19.56 19.57 19.55 19.57 1.5K
13:46 19.55 19.55 19.55 19.55 1.8K
13:47 19.55 19.55 19.55 19.55 1.4K
13:48 19.55 19.55 19.55 19.55 2.3K
13:49 19.51 19.51 19.51 19.51 0.2K
13:50 19.50 19.51 19.50 19.51 0.9K
13:51 19.50 19.51 19.50 19.50 1.5K
13:52 19.51 19.51 19.51 19.51 0.6K
13:53 19.51 19.51 19.51 19.51 0.3K
13:54 19.52 19.52 19.50 19.50 0.7K
13:55 19.52 19.52 19.52 19.52 2.8K
13:56 19.51 19.51 19.50 19.50 0.8K
13:57 19.50 19.50 19.50 19.50 0.4K
13:59 19.47 19.49 19.46 19.49 5.9K
14:00 19.49 19.50 19.49 19.50 4.2K
14:01 19.49 19.49 19.49 19.49 0.1K
14:02 19.48 19.49 19.48 19.49 0.4K
14:03 19.51 19.52 19.51 19.52 2.5K
14:05 19.52 19.52 19.52 19.52 0.5K
14:06 19.52 19.52 19.52 19.52 0.3K
14:07 19.52 19.54 19.52 19.54 1.5K
14:08 19.56 19.56 19.53 19.54 3.2K
14:09 19.54 19.54 19.53 19.53 0.7K
14:10 19.54 19.54 19.50 19.50 1.8K
14:11 19.53 19.53 19.53 19.53 0.9K
14:12 19.52 19.52 19.52 19.52 0.8K
14:13 19.51 19.51 19.51 19.51 0.8K
14:14 19.50 19.50 19.50 19.50 2.5K
14:15 19.49 19.50 19.49 19.50 2.5K
14:16 19.53 19.54 19.52 19.54 3.2K
14:18 19.52 19.52 19.52 19.52 1.0K
14:19 19.49 19.52 19.49 19.52 1.6K
14:20 19.55 19.56 19.55 19.56 3.4K
14:21 19.56 19.56 19.56 19.56 0.4K
14:22 19.56 19.56 19.56 19.56 0.7K
14:23 19.57 19.58 19.57 19.58 2.9K
14:24 19.57 19.58 19.56 19.58 3.5K
14:25 19.58 19.59 19.58 19.59 2.0K
14:26 19.61 19.61 19.61 19.61 2.5K
14:27 19.62 19.62 19.61 19.62 2.8K
14:28 19.62 19.64 19.62 19.64 2.4K
14:29 19.62 19.62 19.61 19.61 2.7K
14:30 19.61 19.61 19.59 19.60 4.3K
14:31 19.60 19.60 19.60 19.60 0.3K
14:32 19.62 19.63 19.62 19.63 3.7K
14:33 19.62 19.63 19.62 19.63 1.2K
14:34 19.64 19.64 19.64 19.64 2.4K
14:35 19.64 19.64 19.61 19.62 11.1K
14:36 19.63 19.67 19.63 19.67 4.9K
14:37 19.67 19.68 19.67 19.68 1.5K
14:38 19.68 19.68 19.68 19.68 2.4K
14:41 19.71 19.72 19.71 19.71 5.9K
14:42 19.72 19.72 19.72 19.72 0.3K
14:43 19.72 19.72 19.70 19.71 2.8K
14:44 19.70 19.70 19.68 19.68 1.6K
14:45 19.67 19.68 19.67 19.68 2.3K
14:48 19.68 19.72 19.68 19.72 3.2K
14:50 19.73 19.73 19.72 19.72 3.7K
14:51 19.72 19.73 19.72 19.73 1.1K
14:52 19.72 19.72 19.71 19.72 3.4K
14:53 19.73 19.74 19.73 19.74 2.7K
14:54 19.75 19.75 19.73 19.73 2.5K
14:56 19.73 19.73 19.73 19.73 1.1K
14:57 19.73 19.73 19.73 19.73 1.1K
14:58 19.72 19.72 19.72 19.72 3.7K
14:59 19.71 19.72 19.71 19.72 1.4K
15:00 19.72 19.74 19.72 19.74 3.7K
15:01 19.74 19.78 19.74 19.78 4.2K
15:02 19.79 19.79 19.78 19.78 3.3K
15:03 19.77 19.77 19.75 19.76 3.9K
15:05 19.73 19.73 19.73 19.73 3.5K
15:07 19.73 19.73 19.73 19.73 0.6K
15:08 19.75 19.75 19.73 19.73 2.8K
15:09 19.73 19.76 19.73 19.76 7.8K
15:10 19.76 19.77 19.76 19.77 4.9K
15:11 19.79 19.79 19.77 19.77 5.5K
15:14 19.77 19.77 19.77 19.77 5.3K
15:15 19.78 19.79 19.78 19.79 1.7K
15:16 19.79 19.79 19.78 19.78 2.4K
15:17 19.80 19.81 19.80 19.81 4.1K
15:18 19.80 19.81 19.80 19.81 1.2K
15:19 19.82 19.82 19.81 19.81 4.1K
15:20 19.82 19.82 19.82 19.82 2.3K
15:21 19.82 19.83 19.82 19.83 4.7K
15:22 19.83 19.83 19.83 19.83 1.7K
15:23 19.83 19.83 19.77 19.77 6.3K
15:24 19.75 19.75 19.74 19.74 5.2K
15:25 19.74 19.74 19.74 19.74 3.6K
15:26 19.74 19.74 19.74 19.74 1.7K
15:27 19.73 19.74 19.73 19.73 6.7K
15:28 19.73 19.73 19.72 19.73 2.2K
15:29 19.73 19.74 19.73 19.74 2.8K
15:30 19.75 19.79 19.75 19.79 4.2K
15:31 19.77 19.78 19.77 19.78 1.8K
15:32 19.79 19.81 19.79 19.81 2.4K
15:33 19.81 19.81 19.81 19.81 1.4K
15:34 19.81 19.81 19.79 19.79 8.0K
15:35 19.78 19.78 19.76 19.76 6.1K
15:36 19.76 19.76 19.76 19.76 1.6K
15:37 19.76 19.76 19.75 19.75 5.3K
15:38 19.76 19.76 19.75 19.75 3.5K
15:39 19.76 19.76 19.75 19.75 2.0K
15:40 19.75 19.75 19.74 19.75 2.9K
15:41 19.77 19.77 19.71 19.71 9.1K
15:42 19.71 19.72 19.71 19.72 11.0K
15:43 19.71 19.71 19.66 19.66 8.3K
15:44 19.66 19.66 19.66 19.66 0.4K
15:45 19.66 19.67 19.66 19.67 2.1K
15:46 19.66 19.66 19.65 19.65 9.4K
15:47 19.64 19.66 19.64 19.66 5.5K
15:48 19.66 19.67 19.66 19.67 2.4K
15:49 19.67 19.67 19.63 19.63 5.3K
15:50 19.63 19.63 19.62 19.61 8.7K
15:51 19.61 19.61 19.59 19.61 9.7K
15:52 19.61 19.61 19.60 19.61 8.0K
15:53 19.60 19.61 19.60 19.60 13.7K
15:54 19.59 19.59 19.57 19.57 13.5K
15:55 19.57 19.57 19.56 19.56 7.8K
15:56 19.57 19.59 19.57 19.59 10.5K
15:57 19.59 19.60 19.58 19.59 20.6K
15:58 19.60 19.61 19.58 19.58 36.8K
15:59 19.58 19.59 19.58 19.59 1,358.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし