アペリス・ファーマシューティカルズ (APLS)

APLS
🏛️ アメリカ →
22.65
最終更新: 2025-09-29
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 27.92 28.00 27.74 27.81 482.5K
09:31 27.97 28.19 27.97 28.19 8.2K
09:32 28.19 28.24 28.19 28.20 8.2K
09:33 28.15 28.17 28.15 28.17 0.7K
09:34 28.25 28.25 28.17 28.18 3.7K
09:35 28.20 28.20 28.16 28.16 1.1K
09:36 28.21 28.21 28.21 28.21 0.3K
09:37 28.23 28.23 28.14 28.14 1.5K
09:38 28.04 28.04 28.01 28.01 2.4K
09:39 28.05 28.05 28.00 28.00 1.3K
09:40 28.00 28.00 28.00 28.00 2.3K
09:41 28.04 28.09 28.04 28.09 1.7K
09:42 28.05 28.10 28.05 28.08 1.5K
09:43 28.01 28.02 27.99 28.02 4.8K
09:44 28.02 28.05 28.02 28.04 2.1K
09:45 28.06 28.06 28.00 28.05 0.7K
09:46 28.05 28.07 28.05 28.07 2.2K
09:47 28.14 28.14 28.10 28.10 1.1K
09:48 28.10 28.10 28.10 28.10 0.8K
09:49 28.06 28.07 28.01 28.01 1.8K
09:50 28.02 28.10 28.02 28.10 10.2K
09:51 28.10 28.10 28.06 28.06 1.7K
09:52 28.08 28.08 28.06 28.08 8.7K
09:53 28.06 28.06 28.02 28.03 1.6K
09:54 28.01 28.01 27.99 28.01 1.3K
09:55 28.03 28.04 28.03 28.04 20.2K
09:56 28.07 28.07 27.99 27.99 1.7K
09:57 28.00 28.00 28.00 28.00 14.5K
09:58 28.03 28.03 28.03 28.03 1.4K
09:59 28.05 28.05 28.02 28.05 16.9K
10:00 28.05 28.05 28.01 28.04 6.6K
10:01 28.04 28.04 28.01 28.01 7.0K
10:02 28.01 28.01 28.01 28.01 0.4K
10:03 27.98 27.98 27.92 27.94 1.5K
10:04 27.94 27.95 27.94 27.94 3.1K
10:05 27.95 27.96 27.95 27.95 1.8K
10:06 27.99 27.99 27.99 27.99 0.5K
10:07 28.01 28.01 27.99 27.99 0.6K
10:08 28.00 28.02 28.00 28.02 1.1K
10:10 28.01 28.03 28.01 28.01 1.4K
10:12 28.03 28.04 28.03 28.04 3.1K
10:13 28.09 28.13 28.09 28.13 4.7K
10:14 28.13 28.13 28.10 28.13 1.9K
10:16 28.09 28.11 28.09 28.11 2.9K
10:17 28.15 28.17 28.15 28.17 2.8K
10:18 28.16 28.17 28.16 28.17 1.7K
10:19 28.16 28.21 28.16 28.20 2.7K
10:20 28.20 28.21 28.20 28.20 2.0K
10:21 28.20 28.20 28.20 28.20 1.4K
10:22 28.20 28.21 28.19 28.21 5.2K
10:23 28.21 28.24 28.21 28.24 9.2K
10:24 28.24 28.27 28.22 28.27 9.4K
10:25 28.27 28.29 28.23 28.23 8.7K
10:26 28.23 28.25 28.23 28.25 6.5K
10:27 28.26 28.26 28.26 28.26 1.8K
10:28 28.26 28.26 28.24 28.26 9.3K
10:29 28.29 28.29 28.18 28.18 12.4K
10:30 28.21 28.21 28.20 28.21 1.6K
10:31 28.21 28.21 28.19 28.19 2.1K
10:32 28.18 28.18 28.18 28.18 1.3K
10:33 28.14 28.16 28.13 28.13 4.0K
10:34 28.12 28.14 28.12 28.14 2.0K
10:36 28.13 28.14 28.13 28.14 1.2K
10:37 28.11 28.11 28.11 28.11 1.1K
10:38 28.10 28.12 28.10 28.12 1.1K
10:39 28.13 28.14 28.13 28.13 2.2K
10:40 28.14 28.14 28.14 28.14 1.0K
10:41 28.13 28.15 28.13 28.15 0.6K
10:42 28.16 28.16 28.16 28.16 0.9K
10:43 28.17 28.17 28.13 28.13 1.3K
10:44 28.14 28.15 28.14 28.15 0.5K
10:45 28.15 28.15 28.13 28.13 1.2K
10:46 28.11 28.11 28.11 28.11 0.6K
10:47 28.11 28.11 28.11 28.11 1.8K
10:48 28.11 28.12 28.10 28.12 1.9K
10:49 28.12 28.16 28.12 28.15 5.3K
10:50 28.14 28.14 28.13 28.14 2.2K
10:51 28.13 28.13 28.13 28.13 2.9K
10:52 28.13 28.14 28.13 28.14 1.7K
10:53 28.12 28.12 28.12 28.12 1.9K
10:55 28.10 28.10 28.10 28.10 2.0K
10:56 28.08 28.12 28.08 28.12 2.9K
10:57 28.12 28.12 28.12 28.12 0.8K
10:59 28.14 28.14 28.14 28.14 0.8K
11:00 28.14 28.14 28.14 28.14 1.1K
11:01 28.12 28.12 28.12 28.12 1.3K
11:02 28.08 28.10 28.08 28.10 1.2K
11:03 28.08 28.11 28.08 28.10 0.5K
11:04 28.11 28.11 28.05 28.05 1.4K
11:05 28.07 28.10 28.07 28.10 2.1K
11:06 28.09 28.11 28.09 28.11 3.6K
11:07 28.10 28.10 28.10 28.10 2.1K
11:08 28.07 28.08 28.07 28.07 3.3K
11:09 28.07 28.09 28.07 28.09 1.4K
11:10 28.09 28.13 28.09 28.13 8.4K
11:11 28.13 28.14 28.13 28.14 1.8K
11:12 28.16 28.16 28.16 28.16 0.5K
11:13 28.16 28.16 28.16 28.16 1.2K
11:14 28.14 28.14 28.13 28.13 2.6K
11:15 28.13 28.15 28.13 28.15 1.8K
11:17 28.16 28.16 28.13 28.13 0.5K
11:18 28.16 28.16 28.15 28.16 5.0K
11:19 28.17 28.17 28.17 28.17 4.5K
11:20 28.17 28.18 28.17 28.17 2.3K
11:21 28.17 28.17 28.16 28.16 1.2K
11:22 28.15 28.17 28.15 28.15 4.1K
11:23 28.17 28.17 28.17 28.17 2.1K
11:24 28.17 28.17 28.14 28.14 1.6K
11:25 28.12 28.12 28.08 28.09 1.2K
11:26 28.09 28.09 28.09 28.09 0.7K
11:27 28.09 28.12 28.09 28.12 0.9K
11:28 28.12 28.12 28.11 28.12 2.0K
11:29 28.13 28.13 28.13 28.13 0.7K
11:30 28.11 28.11 28.11 28.11 1.3K
11:31 28.09 28.09 28.09 28.09 0.1K
11:32 28.11 28.11 28.09 28.09 1.1K
11:33 28.09 28.09 28.09 28.09 0.5K
11:34 28.08 28.09 28.08 28.09 1.0K
11:35 28.09 28.09 28.09 28.09 3.4K
11:36 28.06 28.06 28.06 28.06 1.6K
11:37 28.05 28.05 28.05 28.05 0.4K
11:38 28.03 28.05 28.03 28.05 1.2K
11:39 28.06 28.10 28.06 28.08 1.2K
11:40 28.10 28.10 28.04 28.04 1.7K
11:41 28.02 28.04 28.02 28.04 0.6K
11:42 28.04 28.04 28.02 28.02 0.5K
11:43 28.07 28.07 28.07 28.07 0.6K
11:44 28.09 28.09 28.04 28.04 0.7K
11:45 28.06 28.06 28.05 28.06 0.4K
11:46 28.03 28.03 28.03 28.03 0.4K
11:47 28.04 28.06 28.04 28.05 1.4K
11:48 28.07 28.07 28.05 28.07 0.9K
11:49 28.07 28.07 28.04 28.04 1.6K
11:50 28.07 28.07 28.07 28.07 0.4K
11:51 28.04 28.04 28.04 28.04 1.5K
11:52 28.05 28.05 28.04 28.04 0.6K
11:53 28.05 28.05 28.05 28.05 0.8K
11:55 28.06 28.06 28.04 28.04 1.1K
11:56 28.05 28.07 28.05 28.07 1.5K
11:57 28.09 28.11 28.09 28.11 0.5K
11:58 28.11 28.11 28.10 28.11 1.4K
11:59 28.08 28.08 28.08 28.08 0.2K
12:00 28.07 28.07 28.02 28.02 5.1K
12:01 28.02 28.02 27.99 27.99 3.0K
12:02 27.99 27.99 27.99 27.99 1.3K
12:03 27.97 27.97 27.94 27.94 1.1K
12:04 27.91 27.97 27.91 27.97 2.4K
12:06 27.99 28.00 27.99 28.00 1.1K
12:07 28.01 28.01 28.01 28.01 1.1K
12:08 28.02 28.02 28.02 28.02 0.6K
12:10 28.03 28.03 28.02 28.03 1.0K
12:11 28.03 28.03 28.01 28.03 1.7K
12:12 28.03 28.03 28.03 28.03 0.6K
12:13 28.03 28.03 28.02 28.02 2.8K
12:14 28.01 28.02 28.01 28.02 1.8K
12:16 28.02 28.02 28.02 28.02 0.7K
12:17 28.02 28.02 28.02 28.02 0.1K
12:18 28.04 28.04 28.03 28.04 2.5K
12:20 28.06 28.06 28.05 28.05 1.1K
12:21 28.05 28.05 28.05 28.05 0.2K
12:22 28.05 28.05 28.05 28.05 0.3K
12:23 28.05 28.06 28.05 28.06 1.9K
12:24 28.05 28.05 28.04 28.04 0.5K
12:25 28.03 28.05 28.03 28.05 2.1K
12:26 28.06 28.06 28.05 28.05 1.2K
12:27 28.04 28.04 28.03 28.03 1.6K
12:28 28.03 28.04 28.03 28.04 4.1K
12:29 28.04 28.05 28.04 28.05 0.8K
12:30 28.02 28.04 28.02 28.04 2.1K
12:31 28.04 28.04 28.04 28.04 0.3K
12:32 28.04 28.04 28.01 28.01 2.6K
12:33 28.01 28.01 28.01 28.01 0.7K
12:34 28.01 28.01 28.00 28.00 1.3K
12:35 28.03 28.03 28.03 28.03 0.7K
12:36 28.06 28.09 28.06 28.09 1.4K
12:37 28.11 28.11 28.06 28.06 1.7K
12:38 28.07 28.11 28.07 28.11 1.0K
12:39 28.14 28.14 28.14 28.14 0.1K
12:40 28.16 28.16 28.13 28.13 1.1K
12:41 28.10 28.10 28.08 28.08 3.6K
12:42 28.09 28.09 28.09 28.09 0.7K
12:43 28.10 28.10 28.10 28.10 0.9K
12:44 28.09 28.11 28.09 28.11 2.1K
12:45 28.11 28.11 28.10 28.11 3.9K
12:46 28.11 28.11 28.11 28.11 1.7K
12:47 28.12 28.12 28.12 28.12 0.3K
12:48 28.13 28.14 28.13 28.14 0.8K
12:49 28.19 28.23 28.19 28.23 2.4K
12:50 28.23 28.27 28.23 28.27 2.2K
12:51 28.26 28.28 28.26 28.27 44.9K
12:52 28.27 28.28 28.27 28.28 1.9K
12:53 28.28 28.28 28.28 28.28 2.9K
12:55 28.28 28.28 28.24 28.25 3.4K
12:56 28.23 28.23 28.23 28.23 0.6K
12:57 28.23 28.23 28.22 28.22 0.9K
12:58 28.21 28.21 28.21 28.21 3.1K
12:59 28.23 28.23 28.22 28.22 0.8K
13:00 28.21 28.21 28.12 28.12 2.7K
13:01 28.12 28.14 28.12 28.13 1.4K
13:02 28.13 28.15 28.13 28.15 1.8K
13:03 28.15 28.15 28.15 28.15 0.7K
13:04 28.13 28.13 28.13 28.13 0.6K
13:05 28.11 28.11 28.11 28.11 0.2K
13:06 28.11 28.15 28.11 28.14 2.2K
13:07 28.15 28.15 28.15 28.15 1.0K
13:08 28.15 28.15 28.10 28.10 1.9K
13:09 28.12 28.14 28.12 28.14 1.7K
13:10 28.15 28.15 28.14 28.14 0.8K
13:11 28.12 28.12 28.11 28.11 0.9K
13:12 28.11 28.11 28.11 28.11 1.0K
13:13 28.10 28.11 28.10 28.11 1.8K
13:14 28.13 28.13 28.13 28.13 0.7K
13:15 28.13 28.15 28.13 28.15 1.3K
13:16 28.14 28.14 28.14 28.14 0.7K
13:17 28.13 28.13 28.13 28.13 0.8K
13:18 28.12 28.12 28.11 28.11 1.3K
13:19 28.12 28.13 28.12 28.13 2.0K
13:20 28.13 28.13 28.13 28.13 0.4K
13:21 28.14 28.14 28.14 28.14 1.2K
13:22 28.14 28.14 28.12 28.12 4.6K
13:23 28.12 28.12 28.12 28.12 0.9K
13:24 28.13 28.14 28.13 28.13 0.8K
13:25 28.13 28.13 28.13 28.13 1.0K
13:26 28.12 28.12 28.12 28.12 2.6K
13:27 28.13 28.14 28.12 28.14 5.9K
13:29 28.14 28.15 28.14 28.15 1.1K
13:30 28.17 28.17 28.17 28.17 0.2K
13:31 28.17 28.18 28.17 28.18 1.6K
13:32 28.19 28.19 28.19 28.19 0.3K
13:33 28.19 28.19 28.18 28.19 0.8K
13:34 28.18 28.18 28.18 28.18 2.0K
13:35 28.18 28.18 28.18 28.18 1.1K
13:36 28.18 28.18 28.16 28.16 3.4K
13:37 28.13 28.13 28.13 28.13 2.6K
13:39 28.12 28.12 28.12 28.12 0.4K
13:40 28.12 28.13 28.12 28.13 1.3K
13:41 28.13 28.13 28.13 28.13 0.1K
13:42 28.12 28.12 28.12 28.12 1.1K
13:43 28.13 28.15 28.12 28.12 3.1K
13:44 28.13 28.13 28.12 28.12 2.2K
13:45 28.11 28.12 28.11 28.12 2.2K
13:46 28.13 28.13 28.13 28.13 0.6K
13:47 28.17 28.17 28.17 28.17 0.7K
13:48 28.17 28.18 28.17 28.18 0.7K
13:49 28.18 28.18 28.18 28.18 1.0K
13:50 28.18 28.18 28.16 28.16 0.3K
13:51 28.17 28.17 28.16 28.16 2.3K
13:52 28.18 28.20 28.18 28.20 1.2K
13:54 28.20 28.20 28.18 28.18 1.4K
13:55 28.17 28.17 28.15 28.15 2.0K
13:56 28.14 28.14 28.14 28.14 0.4K
13:57 28.15 28.15 28.15 28.15 1.6K
13:58 28.16 28.16 28.16 28.16 0.6K
13:59 28.16 28.16 28.14 28.14 1.7K
14:00 28.14 28.15 28.14 28.15 3.1K
14:01 28.14 28.14 28.14 28.14 0.1K
14:02 28.14 28.14 28.10 28.10 3.9K
14:03 28.11 28.11 28.11 28.11 2.5K
14:04 28.12 28.13 28.12 28.13 1.1K
14:05 28.13 28.14 28.13 28.14 0.9K
14:06 28.13 28.13 28.13 28.13 1.0K
14:07 28.14 28.14 28.14 28.14 0.4K
14:08 28.14 28.14 28.12 28.13 1.7K
14:09 28.12 28.12 28.12 28.12 0.8K
14:10 28.10 28.10 28.07 28.09 4.0K
14:11 28.10 28.10 28.10 28.10 1.0K
14:12 28.10 28.10 28.05 28.05 5.3K
14:13 28.05 28.05 28.05 28.05 1.3K
14:16 28.05 28.05 28.04 28.04 0.9K
14:17 28.04 28.04 28.03 28.03 0.7K
14:18 27.99 27.99 27.99 27.99 0.8K
14:19 27.98 27.98 27.98 27.98 1.6K
14:20 27.99 27.99 27.98 27.98 0.6K
14:21 27.99 28.00 27.99 28.00 1.3K
14:22 28.00 28.00 28.00 28.00 4.8K
14:23 28.03 28.07 28.03 28.07 2.5K
14:24 28.07 28.07 28.06 28.06 2.1K
14:25 28.06 28.07 28.06 28.07 1.6K
14:26 28.08 28.08 28.08 28.08 0.5K
14:27 28.08 28.08 28.08 28.08 1.2K
14:28 28.07 28.10 28.07 28.10 4.4K
14:31 28.13 28.13 28.11 28.11 3.2K
14:32 28.11 28.12 28.10 28.10 3.2K
14:33 28.08 28.09 28.08 28.09 1.0K
14:34 28.09 28.09 28.08 28.08 2.6K
14:35 28.09 28.09 28.09 28.09 0.8K
14:36 28.10 28.10 28.10 28.10 1.2K
14:37 28.10 28.10 28.10 28.10 0.8K
14:38 28.10 28.11 28.10 28.11 5.4K
14:39 28.14 28.19 28.14 28.16 2.5K
14:40 28.17 28.17 28.17 28.17 1.1K
14:41 28.16 28.16 28.16 28.16 1.1K
14:42 28.16 28.16 28.15 28.15 2.0K
14:43 28.14 28.15 28.14 28.15 0.5K
14:44 28.15 28.16 28.15 28.16 3.6K
14:45 28.25 28.27 28.23 28.27 72.6K
14:46 28.26 28.26 28.24 28.24 4.7K
14:48 28.25 28.25 28.22 28.22 1.2K
14:49 28.23 28.23 28.23 28.23 0.3K
14:50 28.23 28.23 28.23 28.23 1.4K
14:51 28.23 28.23 28.23 28.23 1.0K
14:52 28.23 28.23 28.23 28.23 0.4K
14:53 28.23 28.23 28.23 28.23 0.5K
14:54 28.23 28.28 28.23 28.27 3.9K
14:55 28.28 28.28 28.28 28.28 0.4K
14:56 28.28 28.30 28.28 28.30 3.7K
14:57 28.31 28.34 28.31 28.34 3.2K
14:58 28.33 28.33 28.31 28.32 3.8K
14:59 28.35 28.38 28.35 28.37 13.4K
15:00 28.37 28.40 28.34 28.40 19.4K
15:01 28.41 28.46 28.40 28.46 47.3K
15:02 28.44 28.46 28.44 28.44 11.6K
15:03 28.44 28.45 28.44 28.44 4.1K
15:04 28.42 28.42 28.42 28.42 2.8K
15:05 28.41 28.41 28.40 28.40 6.3K
15:06 28.40 28.40 28.35 28.35 3.9K
15:07 28.35 28.35 28.35 28.35 2.7K
15:08 28.35 28.38 28.35 28.38 3.4K
15:09 28.37 28.38 28.37 28.38 3.9K
15:10 28.39 28.41 28.39 28.41 3.5K
15:11 28.42 28.44 28.42 28.44 4.7K
15:12 28.44 28.46 28.43 28.45 5.2K
15:13 28.43 28.51 28.42 28.51 7.9K
15:14 28.49 28.51 28.46 28.46 8.5K
15:16 28.46 28.46 28.46 28.46 2.5K
15:17 28.46 28.47 28.46 28.47 1.4K
15:18 28.48 28.48 28.48 28.48 3.3K
15:19 28.46 28.46 28.45 28.46 3.9K
15:20 28.46 28.46 28.46 28.46 1.0K
15:21 28.45 28.46 28.43 28.43 8.0K
15:22 28.43 28.43 28.43 28.43 1.2K
15:23 28.43 28.43 28.43 28.43 1.1K
15:24 28.44 28.45 28.44 28.45 3.7K
15:25 28.44 28.46 28.44 28.46 7.1K
15:26 28.45 28.45 28.45 28.45 2.4K
15:27 28.42 28.42 28.42 28.42 2.8K
15:28 28.42 28.42 28.37 28.37 9.2K
15:29 28.38 28.38 28.38 28.38 1.8K
15:30 28.39 28.39 28.39 28.39 1.3K
15:31 28.39 28.39 28.38 28.38 4.0K
15:32 28.39 28.40 28.37 28.37 2.7K
15:33 28.36 28.36 28.36 28.36 0.9K
15:34 28.36 28.36 28.34 28.34 7.6K
15:35 28.35 28.35 28.35 28.35 1.7K
15:36 28.35 28.35 28.33 28.35 3.3K
15:37 28.36 28.36 28.36 28.36 3.4K
15:38 28.36 28.37 28.35 28.35 3.2K
15:39 28.35 28.35 28.34 28.34 0.8K
15:40 28.35 28.35 28.34 28.34 3.4K
15:41 28.34 28.35 28.33 28.33 7.4K
15:42 28.33 28.33 28.32 28.32 4.8K
15:43 28.33 28.33 28.33 28.33 3.2K
15:44 28.34 28.36 28.34 28.35 5.8K
15:45 28.34 28.34 28.30 28.30 11.6K
15:46 28.30 28.30 28.28 28.28 6.5K
15:47 28.28 28.28 28.27 28.27 2.1K
15:48 28.28 28.28 28.27 28.28 2.3K
15:49 28.28 28.28 28.25 28.25 4.7K
15:50 28.26 28.28 28.26 28.28 10.4K
15:51 28.28 28.33 28.28 28.32 7.1K
15:52 28.32 28.32 28.28 28.28 13.7K
15:53 28.27 28.28 28.23 28.23 17.0K
15:54 28.22 28.23 28.20 28.23 16.1K
15:55 28.23 28.24 28.23 28.24 12.4K
15:56 28.25 28.27 28.25 28.27 9.3K
15:57 28.27 28.27 28.23 28.23 17.3K
15:58 28.22 28.24 28.22 28.24 44.6K
15:59 28.24 28.24 28.21 28.22 634.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし