アピアン (APPN)

APPN
🏛️ アメリカ →
30.57
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 32.24 32.24 32.05 32.05 4.5K
09:31 32.14 32.14 32.14 32.14 0.1K
09:32 32.14 32.14 32.06 32.13 1.1K
09:33 32.13 32.13 32.02 32.02 1.1K
09:34 32.13 32.13 31.99 31.99 2.0K
09:35 31.99 31.99 31.73 31.73 1.6K
09:36 31.73 31.73 31.67 31.67 0.7K
09:37 31.68 31.68 31.68 31.68 0.4K
09:38 31.82 31.82 31.82 31.82 0.3K
09:39 31.69 31.69 31.69 31.69 0.7K
09:40 31.69 31.73 31.66 31.66 1.2K
09:41 31.76 31.76 31.61 31.61 3.6K
09:42 31.61 31.61 31.61 31.61 1.1K
09:43 31.53 31.53 31.53 31.53 0.2K
09:44 31.53 31.53 31.53 31.53 1.5K
09:45 31.62 31.80 31.62 31.80 2.3K
09:46 31.75 31.75 31.60 31.60 2.2K
09:47 31.67 31.69 31.67 31.69 1.0K
09:48 31.68 31.68 31.67 31.67 0.2K
09:49 31.68 31.68 31.67 31.67 0.5K
09:50 31.67 31.71 31.67 31.71 0.5K
09:51 31.71 31.71 31.70 31.70 4.1K
09:52 31.58 31.58 31.58 31.58 0.5K
09:53 31.59 31.64 31.59 31.59 2.6K
09:54 31.61 31.61 31.54 31.54 1.5K
09:55 31.54 31.54 31.54 31.54 1.1K
09:56 31.55 31.55 31.54 31.54 0.7K
09:57 31.55 31.55 31.55 31.55 0.5K
09:58 31.55 31.55 31.51 31.51 1.0K
09:59 31.51 31.60 31.51 31.60 2.6K
10:01 31.51 31.51 31.51 31.51 0.4K
10:02 31.59 31.67 31.53 31.67 2.2K
10:03 31.60 31.60 31.60 31.60 1.0K
10:05 31.64 31.64 31.64 31.64 0.5K
10:06 31.62 31.64 31.62 31.63 0.7K
10:07 31.68 31.68 31.68 31.68 0.7K
10:08 31.65 31.70 31.65 31.69 2.4K
10:09 31.69 31.69 31.69 31.69 0.5K
10:10 31.66 31.71 31.66 31.71 0.7K
10:11 31.71 31.75 31.70 31.72 5.7K
10:12 31.74 31.74 31.74 31.74 0.6K
10:13 31.73 31.73 31.73 31.73 1.7K
10:14 31.73 31.73 31.65 31.65 2.1K
10:15 31.60 31.60 31.60 31.60 0.2K
10:16 31.62 31.62 31.62 31.62 0.2K
10:17 31.67 31.71 31.67 31.71 0.9K
10:19 31.71 31.71 31.71 31.71 0.8K
10:20 31.69 31.78 31.69 31.78 3.5K
10:21 31.78 31.89 31.78 31.84 3.9K
10:22 31.83 31.86 31.82 31.86 2.9K
10:23 31.84 31.84 31.84 31.84 0.5K
10:24 31.82 31.82 31.82 31.82 0.3K
10:25 31.83 31.83 31.83 31.83 0.4K
10:26 31.79 31.79 31.74 31.76 2.1K
10:27 31.77 31.80 31.77 31.80 1.1K
10:28 31.84 31.84 31.84 31.84 2.1K
10:29 31.77 31.82 31.77 31.82 1.0K
10:30 31.82 31.84 31.82 31.84 0.5K
10:31 31.78 31.78 31.78 31.78 0.7K
10:32 31.83 31.83 31.83 31.83 0.5K
10:33 31.77 31.81 31.77 31.81 1.1K
10:35 31.79 31.79 31.75 31.75 2.4K
10:36 31.75 31.77 31.75 31.77 0.5K
10:37 31.78 31.78 31.78 31.78 1.4K
10:38 31.80 31.80 31.80 31.80 0.9K
10:39 31.82 31.82 31.82 31.82 0.1K
10:40 31.80 31.80 31.78 31.78 2.2K
10:42 31.79 31.82 31.79 31.82 1.6K
10:43 31.83 31.83 31.80 31.80 1.7K
10:45 31.80 31.80 31.76 31.80 1.6K
10:46 31.78 31.80 31.77 31.77 1.0K
10:47 31.77 31.78 31.77 31.78 0.9K
10:48 31.79 31.79 31.79 31.79 1.8K
10:49 31.81 31.81 31.81 31.81 0.6K
10:50 31.77 31.79 31.77 31.79 1.7K
10:52 31.80 31.84 31.80 31.84 3.0K
10:53 31.85 31.86 31.83 31.83 2.0K
10:55 31.85 31.85 31.85 31.85 0.3K
10:57 31.86 31.87 31.78 31.82 3.1K
10:59 31.78 31.78 31.78 31.78 0.2K
11:00 31.78 31.78 31.78 31.78 0.3K
11:01 31.81 31.81 31.81 31.81 1.7K
11:02 31.80 31.80 31.80 31.80 0.4K
11:03 31.80 31.80 31.80 31.80 0.3K
11:04 31.76 31.76 31.72 31.72 1.6K
11:05 31.76 31.76 31.76 31.76 0.7K
11:06 31.74 31.74 31.73 31.73 1.0K
11:08 31.68 31.68 31.68 31.68 0.4K
11:09 31.69 31.75 31.69 31.75 1.3K
11:12 31.69 31.73 31.69 31.73 1.4K
11:13 31.73 31.73 31.73 31.73 1.4K
11:16 31.68 31.71 31.68 31.71 1.6K
11:19 31.71 31.71 31.70 31.70 0.3K
11:20 31.72 31.72 31.72 31.72 1.0K
11:23 31.69 31.69 31.66 31.66 1.3K
11:24 31.64 31.64 31.57 31.57 1.1K
11:27 31.52 31.53 31.52 31.53 1.0K
11:29 31.53 31.54 31.51 31.54 1.0K
11:30 31.56 31.60 31.56 31.57 2.6K
11:31 31.57 31.57 31.57 31.57 0.8K
11:33 31.59 31.61 31.59 31.61 0.9K
11:34 31.60 31.60 31.59 31.59 1.9K
11:35 31.60 31.60 31.60 31.60 0.4K
11:36 31.59 31.59 31.58 31.58 1.3K
11:37 31.64 31.64 31.64 31.64 1.0K
11:38 31.61 31.61 31.61 31.61 0.4K
11:39 31.61 31.61 31.60 31.61 1.3K
11:40 31.60 31.60 31.60 31.60 0.2K
11:41 31.61 31.61 31.61 31.61 0.2K
11:42 31.61 31.61 31.61 31.61 0.3K
11:43 31.63 31.63 31.63 31.63 1.1K
11:44 31.64 31.64 31.63 31.63 0.9K
11:45 31.64 31.64 31.63 31.63 1.1K
11:46 31.63 31.64 31.63 31.64 1.6K
11:47 31.66 31.66 31.66 31.66 0.9K
11:48 31.66 31.67 31.66 31.67 0.5K
11:50 31.66 31.66 31.66 31.66 0.4K
11:52 31.67 31.67 31.67 31.67 0.2K
11:53 31.63 31.64 31.63 31.64 2.1K
11:54 31.65 31.67 31.65 31.67 0.7K
11:56 31.63 31.64 31.63 31.64 0.9K
11:58 31.64 31.64 31.64 31.64 1.3K
11:59 31.64 31.64 31.64 31.64 0.5K
12:00 31.62 31.62 31.62 31.62 2.6K
12:02 31.56 31.59 31.56 31.59 0.5K
12:03 31.54 31.57 31.54 31.57 2.7K
12:05 31.58 31.58 31.58 31.58 0.6K
12:07 31.56 31.56 31.56 31.56 0.7K
12:08 31.55 31.57 31.55 31.57 0.6K
12:09 31.57 31.57 31.57 31.57 1.0K
12:10 31.55 31.55 31.55 31.55 0.4K
12:11 31.58 31.58 31.58 31.58 0.5K
12:12 31.56 31.56 31.56 31.56 1.0K
12:14 31.56 31.56 31.56 31.56 0.7K
12:15 31.56 31.57 31.56 31.57 0.7K
12:16 31.56 31.56 31.54 31.54 1.5K
12:17 31.50 31.50 31.50 31.50 1.8K
12:18 31.51 31.52 31.51 31.52 2.2K
12:20 31.49 31.49 31.46 31.46 0.8K
12:21 31.45 31.45 31.45 31.45 0.5K
12:22 31.42 31.42 31.42 31.42 0.9K
12:23 31.39 31.39 31.39 31.39 0.5K
12:24 31.39 31.39 31.38 31.38 2.0K
12:25 31.38 31.38 31.38 31.38 0.3K
12:26 31.38 31.38 31.36 31.37 1.3K
12:27 31.37 31.37 31.37 31.37 0.5K
12:28 31.35 31.37 31.35 31.37 2.0K
12:29 31.38 31.44 31.38 31.44 2.7K
12:30 31.48 31.48 31.48 31.48 1.4K
12:32 31.45 31.45 31.45 31.45 0.8K
12:33 31.46 31.47 31.46 31.47 0.6K
12:34 31.46 31.46 31.46 31.46 0.6K
12:36 31.48 31.48 31.48 31.48 1.0K
12:37 31.45 31.46 31.45 31.46 0.9K
12:38 31.50 31.50 31.50 31.50 0.5K
12:39 31.47 31.47 31.47 31.47 0.7K
12:40 31.46 31.46 31.46 31.46 0.8K
12:41 31.44 31.44 31.44 31.44 0.9K
12:43 31.44 31.44 31.42 31.42 0.8K
12:44 31.39 31.39 31.39 31.39 0.1K
12:45 31.41 31.43 31.41 31.43 1.0K
12:46 31.43 31.43 31.43 31.43 0.6K
12:47 31.44 31.44 31.44 31.44 0.4K
12:48 31.39 31.39 31.39 31.39 1.5K
12:50 31.40 31.40 31.40 31.40 0.7K
12:52 31.41 31.41 31.41 31.41 0.9K
12:53 31.40 31.40 31.38 31.38 0.8K
12:54 31.39 31.39 31.39 31.39 0.4K
12:55 31.42 31.42 31.42 31.42 0.3K
12:56 31.42 31.43 31.42 31.43 0.9K
12:58 31.45 31.45 31.45 31.45 0.7K
12:59 31.45 31.45 31.45 31.45 0.2K
13:00 31.41 31.41 31.41 31.41 1.6K
13:01 31.40 31.40 31.40 31.40 0.4K
13:02 31.38 31.39 31.38 31.39 0.6K
13:03 31.37 31.37 31.37 31.37 0.3K
13:04 31.40 31.43 31.40 31.43 2.3K
13:05 31.41 31.41 31.41 31.41 0.4K
13:06 31.44 31.44 31.44 31.44 0.8K
13:09 31.46 31.46 31.46 31.46 0.5K
13:10 31.47 31.47 31.47 31.47 0.2K
13:11 31.46 31.46 31.46 31.46 0.4K
13:12 31.48 31.49 31.48 31.49 1.3K
13:13 31.54 31.57 31.54 31.56 1.1K
13:14 31.53 31.54 31.53 31.54 2.4K
13:17 31.51 31.54 31.51 31.54 1.1K
13:18 31.54 31.54 31.52 31.52 1.7K
13:19 31.52 31.52 31.51 31.51 1.1K
13:20 31.49 31.49 31.46 31.46 1.4K
13:22 31.45 31.45 31.45 31.45 0.5K
13:23 31.46 31.46 31.46 31.46 0.5K
13:25 31.44 31.45 31.44 31.45 0.6K
13:26 31.48 31.48 31.48 31.48 0.7K
13:27 31.45 31.45 31.45 31.45 0.8K
13:28 31.44 31.44 31.44 31.44 0.6K
13:29 31.43 31.43 31.43 31.43 0.4K
13:30 31.42 31.42 31.42 31.42 0.9K
13:31 31.40 31.42 31.40 31.42 2.5K
13:34 31.39 31.40 31.39 31.40 1.5K
13:36 31.39 31.39 31.39 31.39 0.7K
13:37 31.40 31.40 31.40 31.40 0.9K
13:39 31.41 31.41 31.40 31.40 0.7K
13:40 31.38 31.38 31.38 31.38 1.7K
13:42 31.38 31.38 31.38 31.38 1.7K
13:43 31.38 31.39 31.38 31.39 0.9K
13:44 31.40 31.42 31.40 31.42 1.1K
13:46 31.41 31.41 31.41 31.41 0.7K
13:47 31.39 31.39 31.39 31.39 0.5K
13:48 31.38 31.38 31.38 31.38 0.9K
13:49 31.37 31.37 31.37 31.37 0.5K
13:50 31.36 31.36 31.36 31.36 1.3K
13:53 31.34 31.34 31.34 31.34 1.4K
13:56 31.31 31.31 31.31 31.31 0.7K
13:57 31.27 31.27 31.27 31.27 2.6K
13:58 31.29 31.29 31.29 31.29 0.8K
13:59 31.26 31.29 31.26 31.29 1.6K
14:00 31.31 31.31 31.27 31.27 5.7K
14:01 31.25 31.28 31.25 31.28 1.5K
14:02 31.21 31.21 31.20 31.20 1.5K
14:03 31.21 31.21 31.17 31.20 0.8K
14:04 31.20 31.20 31.14 31.16 1.6K
14:05 31.16 31.19 31.16 31.19 1.6K
14:06 31.18 31.18 31.18 31.18 1.0K
14:07 31.16 31.16 31.16 31.16 0.5K
14:08 31.16 31.16 31.14 31.15 2.6K
14:09 31.14 31.14 31.14 31.14 0.7K
14:10 31.20 31.20 31.20 31.20 1.3K
14:11 31.21 31.21 31.20 31.20 2.1K
14:12 31.18 31.18 31.18 31.18 2.0K
14:15 31.24 31.27 31.24 31.27 1.5K
14:16 31.29 31.33 31.29 31.33 2.1K
14:17 31.33 31.33 31.33 31.33 1.5K
14:18 31.31 31.31 31.31 31.31 0.9K
14:20 31.32 31.32 31.32 31.32 0.3K
14:21 31.34 31.34 31.34 31.34 0.6K
14:22 31.35 31.35 31.34 31.34 0.8K
14:23 31.34 31.34 31.32 31.32 1.3K
14:24 31.34 31.34 31.34 31.34 0.9K
14:25 31.36 31.36 31.36 31.36 1.0K
14:26 31.35 31.36 31.35 31.36 2.5K
14:27 31.33 31.33 31.33 31.33 0.2K
14:28 31.34 31.34 31.34 31.34 0.7K
14:30 31.39 31.39 31.39 31.39 1.5K
14:31 31.37 31.37 31.37 31.37 1.1K
14:32 31.37 31.37 31.36 31.36 1.0K
14:34 31.35 31.35 31.35 31.35 0.6K
14:35 31.33 31.33 31.33 31.33 0.6K
14:36 31.32 31.32 31.32 31.32 1.2K
14:38 31.34 31.34 31.33 31.33 1.4K
14:40 31.36 31.37 31.36 31.36 3.3K
14:42 31.35 31.35 31.35 31.35 2.1K
14:44 31.38 31.38 31.38 31.38 0.4K
14:45 31.37 31.37 31.36 31.36 3.2K
14:47 31.30 31.30 31.30 31.30 1.0K
14:48 31.31 31.31 31.31 31.31 0.8K
14:49 31.32 31.33 31.32 31.33 2.4K
14:53 31.32 31.32 31.32 31.32 0.4K
14:54 31.30 31.30 31.29 31.29 1.7K
14:56 31.31 31.43 31.30 31.43 7.8K
14:57 31.41 31.41 31.41 31.41 0.5K
14:58 31.41 31.41 31.41 31.41 1.2K
14:59 31.43 31.43 31.42 31.42 0.6K
15:00 31.41 31.45 31.41 31.45 2.8K
15:01 31.43 31.43 31.42 31.42 1.7K
15:02 31.41 31.41 31.41 31.41 1.4K
15:03 31.40 31.40 31.37 31.37 1.7K
15:04 31.35 31.35 31.35 31.35 0.2K
15:05 31.33 31.33 31.32 31.32 2.0K
15:06 31.31 31.31 31.31 31.30 0.3K
15:07 31.32 31.32 31.32 31.32 0.5K
15:08 31.30 31.32 31.30 31.32 4.2K
15:09 31.32 31.32 31.32 31.32 1.8K
15:10 31.32 31.35 31.32 31.35 1.1K
15:11 31.36 31.36 31.36 31.36 0.7K
15:12 31.37 31.37 31.37 31.37 0.2K
15:13 31.37 31.39 31.37 31.39 4.4K
15:14 31.39 31.39 31.39 31.39 0.8K
15:15 31.39 31.40 31.39 31.40 1.7K
15:16 31.39 31.39 31.39 31.39 1.3K
15:17 31.38 31.38 31.38 31.38 0.8K
15:18 31.38 31.38 31.37 31.37 1.9K
15:19 31.36 31.36 31.36 31.36 0.3K
15:20 31.37 31.37 31.37 31.37 0.7K
15:21 31.36 31.36 31.36 31.36 1.6K
15:23 31.35 31.35 31.35 31.35 0.8K
15:24 31.33 31.33 31.33 31.33 0.9K
15:25 31.32 31.33 31.32 31.33 0.5K
15:26 31.33 31.33 31.33 31.33 0.5K
15:27 31.33 31.36 31.32 31.36 2.0K
15:28 31.36 31.36 31.34 31.34 1.0K
15:29 31.33 31.33 31.33 31.33 0.2K
15:30 31.35 31.37 31.35 31.37 1.8K
15:31 31.36 31.36 31.36 31.36 1.7K
15:32 31.35 31.35 31.35 31.35 1.7K
15:33 31.32 31.32 31.32 31.32 0.4K
15:34 31.33 31.33 31.33 31.33 1.0K
15:35 31.33 31.33 31.33 31.33 1.3K
15:37 31.32 31.32 31.32 31.32 2.2K
15:39 31.32 31.34 31.32 31.34 2.6K
15:40 31.35 31.37 31.35 31.37 3.8K
15:41 31.37 31.40 31.37 31.40 2.4K
15:42 31.39 31.41 31.39 31.41 1.5K
15:43 31.41 31.41 31.41 31.41 0.2K
15:44 31.40 31.41 31.40 31.41 1.9K
15:45 31.43 31.48 31.43 31.48 3.5K
15:46 31.48 31.48 31.47 31.48 0.7K
15:47 31.48 31.51 31.48 31.51 1.2K
15:48 31.52 31.53 31.52 31.53 2.5K
15:50 31.51 31.53 31.51 31.53 5.0K
15:51 31.54 31.54 31.51 31.53 7.0K
15:52 31.52 31.52 31.50 31.50 3.5K
15:53 31.49 31.49 31.44 31.46 3.9K
15:54 31.47 31.47 31.45 31.45 3.7K
15:55 31.43 31.43 31.39 31.42 9.9K
15:56 31.43 31.43 31.42 31.42 2.9K
15:57 31.42 31.46 31.42 31.46 7.1K
15:58 31.46 31.49 31.46 31.49 8.9K
15:59 31.49 31.50 31.46 31.47 130.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし