アピアン (APPN)

APPN
🏛️ アメリカ →
30.53
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 33.00 33.54 32.65 32.98 0.3M
2024-12-30 32.84 32.99 32.21 32.79 0.3M
2024-12-27 34.13 34.56 33.17 33.43 0.3M
2024-12-26 34.28 34.97 34.00 34.63 0.3M
2024-12-24 34.87 34.87 34.45 34.51 0.1M
2024-12-23 35.32 35.70 34.32 34.77 0.3M
2024-12-20 33.97 35.75 33.78 35.28 0.6M
2024-12-19 35.54 35.94 33.88 34.51 0.5M
2024-12-18 37.64 37.87 34.80 35.05 0.4M
2024-12-17 36.96 37.58 36.31 37.46 0.3M
2024-12-16 36.73 37.65 36.73 37.29 0.3M
2024-12-13 38.52 38.52 36.67 36.82 0.3M
2024-12-12 38.87 39.70 38.17 38.47 0.2M
2024-12-11 38.44 39.57 38.29 39.04 0.3M
2024-12-10 39.08 39.98 37.92 37.93 0.3M
2024-12-09 40.46 41.30 39.24 39.42 0.3M
2024-12-06 40.07 41.00 39.91 40.65 0.4M
2024-12-05 40.77 40.97 39.34 39.45 0.5M
2024-12-04 38.96 41.46 38.95 40.73 0.6M
2024-12-03 38.70 39.14 38.22 38.61 0.4M
2024-12-02 37.87 39.46 37.75 38.86 0.6M
2024-11-29 37.17 38.00 37.05 37.85 0.2M
2024-11-27 37.72 37.99 36.64 37.09 0.2M
2024-11-26 38.02 38.23 37.50 37.67 0.3M
2024-11-25 38.87 39.48 38.12 38.35 0.8M
2024-11-22 38.87 39.66 38.25 38.56 0.5M
2024-11-21 36.41 38.70 36.14 38.55 0.4M
2024-11-20 36.76 37.13 35.62 36.12 0.4M
2024-11-19 36.10 36.84 35.53 36.83 0.5M
2024-11-18 36.43 36.58 36.02 36.54 0.4M
2024-11-15 37.60 37.66 35.76 36.43 0.7M
2024-11-14 39.92 39.96 37.49 37.60 0.7M
2024-11-13 40.06 41.62 39.65 39.95 0.7M
2024-11-12 39.49 40.67 39.49 39.96 0.5M
2024-11-11 40.85 40.86 37.79 40.28 0.6M
2024-11-08 41.78 41.78 40.55 40.78 0.5M
2024-11-07 42.54 43.33 39.35 41.56 0.8M
2024-11-06 39.13 41.60 39.07 40.50 1.0M
2024-11-05 36.62 38.77 36.51 38.67 0.7M
2024-11-04 36.37 37.28 35.44 36.82 0.6M
2024-11-01 35.82 37.70 35.78 36.63 0.7M
2024-10-31 35.30 35.98 34.92 35.75 0.5M
2024-10-30 34.00 35.80 34.00 35.30 0.6M
2024-10-29 33.30 34.54 32.93 34.34 0.6M
2024-10-28 32.54 33.65 32.53 33.38 0.4M
2024-10-25 32.36 32.60 31.83 32.30 0.4M
2024-10-24 31.03 32.22 30.75 32.00 0.4M
2024-10-23 31.13 31.15 30.38 30.70 0.2M
2024-10-22 30.99 31.21 30.55 31.07 0.3M
2024-10-21 31.39 31.85 30.57 31.01 0.4M
2024-10-18 30.91 32.20 30.64 31.47 2.2M
2024-10-17 31.22 31.23 30.44 30.81 0.3M
2024-10-16 31.22 31.31 30.68 31.11 0.5M
2024-10-15 31.85 32.26 30.97 30.99 1.2M
2024-10-14 31.45 32.19 31.13 31.88 0.4M
2024-10-11 31.52 32.17 30.98 31.31 0.5M
2024-10-10 31.76 32.51 31.66 32.13 0.3M
2024-10-09 32.38 32.84 32.26 32.33 0.3M
2024-10-08 32.76 33.35 32.19 32.40 0.3M
2024-10-07 33.49 33.60 32.47 32.90 0.3M
2024-10-04 34.57 34.75 33.38 33.83 0.4M
2024-10-03 33.65 34.11 33.42 34.00 0.3M
2024-10-02 32.55 34.66 32.27 34.05 0.4M
2024-10-01 34.11 34.35 32.81 32.91 0.3M
2024-09-30 34.53 35.21 33.88 34.14 0.3M
2024-09-27 35.28 35.99 34.91 34.94 0.3M
2024-09-26 34.80 35.34 34.40 34.97 0.4M
2024-09-25 32.36 34.32 32.36 34.27 0.4M
2024-09-24 33.12 33.41 32.44 32.57 0.4M
2024-09-23 33.30 33.46 32.81 32.98 0.2M
2024-09-20 33.73 33.88 33.25 33.41 0.7M
2024-09-19 34.11 34.18 33.53 33.75 0.3M
2024-09-18 33.29 34.20 32.86 33.15 0.3M
2024-09-17 33.82 33.85 32.95 33.12 0.3M
2024-09-16 32.92 33.59 32.83 33.47 0.3M
2024-09-13 32.33 33.17 32.13 32.87 0.3M
2024-09-12 31.68 32.07 31.20 31.49 0.3M
2024-09-11 31.17 31.73 30.60 31.45 0.4M
2024-09-10 31.45 31.67 30.33 31.40 0.5M
2024-09-09 30.25 30.70 29.86 30.07 0.3M
2024-09-06 31.52 31.81 29.96 30.04 0.4M
2024-09-05 31.29 31.63 30.77 31.35 0.3M
2024-09-04 31.32 31.89 31.02 31.29 0.3M
2024-09-03 31.92 32.60 31.60 31.61 0.4M
2024-08-30 33.08 33.08 32.02 32.44 0.5M
2024-08-29 31.50 32.83 31.38 32.48 0.5M
2024-08-28 31.53 31.91 30.92 31.20 0.2M
2024-08-27 31.61 31.99 31.09 31.57 0.3M
2024-08-26 31.52 32.04 31.29 31.79 0.3M
2024-08-23 31.36 31.78 31.23 31.45 0.4M
2024-08-22 31.45 31.79 30.54 30.80 0.4M
2024-08-21 31.30 31.58 30.88 31.16 0.3M
2024-08-20 31.16 31.76 30.84 31.32 0.5M
2024-08-19 31.36 31.68 30.79 31.23 0.4M
2024-08-16 30.66 31.04 30.38 31.01 0.8M
2024-08-15 31.00 31.31 30.34 30.84 1.0M
2024-08-14 30.25 30.65 29.75 30.04 0.8M
2024-08-13 28.28 30.05 28.25 30.00 1.4M
2024-08-12 28.66 28.75 27.58 27.99 0.6M
2024-08-09 28.40 28.60 27.84 28.23 0.6M
2024-08-08 27.48 28.53 27.15 28.39 0.6M
2024-08-07 28.32 28.34 26.90 27.04 1.0M
2024-08-06 28.88 28.89 27.49 27.79 1.2M
2024-08-05 27.50 29.39 27.24 28.66 1.1M
2024-08-02 28.23 30.00 27.55 29.84 1.3M
2024-08-01 35.75 35.85 29.42 29.43 2.8M
2024-07-31 36.42 37.32 36.11 36.94 1.2M
2024-07-30 36.40 38.48 34.55 37.02 2.0M
2024-07-29 38.33 38.40 37.40 37.80 0.7M
2024-07-26 37.98 38.18 37.02 37.75 0.5M
2024-07-25 35.55 38.70 35.39 37.49 1.2M
2024-07-24 36.00 36.75 34.90 35.08 0.6M
2024-07-23 35.00 35.90 34.94 35.62 0.6M
2024-07-22 35.30 35.36 34.54 34.94 0.6M
2024-07-19 35.57 36.07 35.18 35.30 0.7M
2024-07-18 35.50 36.31 34.79 35.37 0.7M
2024-07-17 34.83 36.19 34.83 35.58 0.6M
2024-07-16 34.84 35.50 34.71 35.46 0.7M
2024-07-15 34.39 34.93 34.17 34.50 0.7M
2024-07-12 32.69 33.90 32.69 33.64 0.6M
2024-07-11 33.72 34.37 31.94 32.49 1.5M
2024-07-10 32.75 33.90 32.60 32.84 0.9M
2024-07-09 31.64 32.09 31.04 32.02 0.7M
2024-07-08 31.10 31.89 30.72 31.78 0.5M
2024-07-05 30.75 31.25 30.72 31.09 0.9M
2024-07-03 31.13 31.50 30.78 30.79 0.3M
2024-07-02 31.13 31.47 30.65 31.13 0.4M
2024-07-01 30.75 31.04 30.26 30.76 0.5M
2024-06-28 30.84 31.13 30.40 30.86 0.6M
2024-06-27 29.68 30.75 29.60 30.53 0.4M
2024-06-26 28.83 29.80 28.59 29.76 0.5M
2024-06-25 28.11 29.02 27.69 28.99 0.4M
2024-06-24 27.87 28.46 27.81 28.14 0.5M
2024-06-21 27.51 28.04 27.29 27.98 1.0M
2024-06-20 26.78 27.90 26.36 27.46 0.4M
2024-06-18 26.80 27.51 26.28 26.81 0.9M
2024-06-17 27.59 27.89 26.74 26.96 0.7M
2024-06-14 28.48 28.48 27.53 27.95 0.4M
2024-06-13 29.33 29.37 28.21 28.67 0.5M
2024-06-12 29.28 31.35 28.65 29.28 0.7M
2024-06-11 27.50 28.34 27.32 28.08 0.4M
2024-06-10 27.05 28.23 26.71 27.83 0.4M
2024-06-07 27.93 28.19 27.32 27.38 0.4M
2024-06-06 28.19 28.94 28.16 28.24 0.3M
2024-06-05 28.32 28.89 28.03 28.49 0.3M
2024-06-04 28.28 28.67 27.81 28.06 0.5M
2024-06-03 29.13 29.34 28.59 28.75 0.5M
2024-05-31 28.79 28.99 27.81 28.39 0.5M
2024-05-30 29.31 29.60 27.95 28.46 0.7M
2024-05-29 29.39 30.34 29.20 29.67 0.4M
2024-05-28 31.25 31.27 29.32 29.86 0.6M
2024-05-24 31.50 31.74 30.95 31.05 0.4M
2024-05-23 32.28 32.33 30.90 31.50 0.6M
2024-05-22 31.99 32.13 31.54 32.01 0.5M
2024-05-21 32.17 32.40 31.62 32.02 0.4M
2024-05-20 33.07 33.07 32.20 32.43 0.4M
2024-05-17 33.58 33.58 32.93 33.15 0.3M
2024-05-16 33.20 33.91 33.00 33.37 0.3M
2024-05-15 34.20 34.30 33.09 33.44 0.4M
2024-05-14 33.65 34.64 33.54 33.62 0.5M
2024-05-13 32.50 34.00 32.39 33.29 0.5M
2024-05-10 31.66 32.28 31.38 32.24 0.4M
2024-05-09 31.98 31.99 31.43 31.66 0.3M
2024-05-08 31.37 32.11 31.36 32.10 0.4M
2024-05-07 32.85 32.85 31.65 31.83 0.4M
2024-05-06 32.00 33.09 32.00 32.97 0.5M
2024-05-03 31.36 32.54 30.95 31.98 0.8M
2024-05-02 32.00 32.09 28.22 31.03 2.3M
2024-05-01 37.31 38.60 36.54 36.73 0.6M
2024-04-30 37.85 38.43 37.39 37.44 0.5M
2024-04-29 37.77 38.53 37.57 38.37 0.4M
2024-04-26 36.54 38.13 36.03 37.56 0.4M
2024-04-25 35.87 36.41 35.06 36.20 0.5M
2024-04-24 36.63 37.27 36.47 36.66 0.3M
2024-04-23 35.02 37.09 34.78 36.59 0.4M
2024-04-22 34.78 35.49 34.21 35.12 0.4M
2024-04-19 34.65 35.20 34.03 34.55 0.5M
2024-04-18 35.36 35.84 34.29 34.86 0.6M
2024-04-17 36.58 37.92 35.35 35.39 0.5M
2024-04-16 37.54 38.51 36.22 36.52 0.8M
2024-04-15 38.46 38.62 37.55 37.99 1.0M
2024-04-12 39.09 39.37 38.00 38.47 0.5M
2024-04-11 39.75 39.95 38.46 39.66 0.4M
2024-04-10 39.48 39.60 38.52 39.40 0.5M
2024-04-09 40.32 42.18 40.18 41.12 0.4M
2024-04-08 38.52 39.87 38.18 39.82 0.3M
2024-04-05 37.11 38.11 37.02 38.03 0.3M
2024-04-04 38.24 38.77 36.75 37.25 0.5M
2024-04-03 37.12 37.71 36.90 37.51 0.3M
2024-04-02 36.79 37.49 36.22 37.49 0.4M
2024-04-01 39.17 39.50 37.34 37.82 0.4M
2024-03-28 39.22 40.80 38.98 39.95 0.5M
2024-03-27 38.15 39.27 37.51 39.22 0.5M
2024-03-26 38.42 38.52 37.61 37.75 0.3M
2024-03-25 38.17 38.52 37.62 37.92 0.3M
2024-03-22 39.00 39.08 36.84 38.17 0.6M
2024-03-21 38.50 40.14 38.01 39.06 1.4M
2024-03-20 36.60 38.44 36.06 37.91 0.6M
2024-03-19 36.00 36.89 35.20 36.58 0.7M
2024-03-18 36.12 37.25 35.04 36.64 0.6M
2024-03-15 36.29 37.48 36.10 36.19 1.0M
2024-03-14 35.71 37.70 35.71 36.79 0.9M
2024-03-13 36.72 36.79 35.63 35.90 0.6M
2024-03-12 35.95 36.34 35.20 35.57 0.3M
2024-03-11 36.47 37.15 35.90 35.95 0.3M
2024-03-08 37.00 37.80 35.99 36.63 0.7M
2024-03-07 35.40 36.91 35.20 36.57 0.6M
2024-03-06 33.80 35.76 33.47 35.45 0.6M
2024-03-05 34.82 34.99 32.27 32.84 0.6M
2024-03-04 36.20 36.20 35.01 35.58 0.4M
2024-03-01 35.00 36.20 34.69 35.76 0.4M
2024-02-29 35.00 35.85 34.71 34.85 0.5M
2024-02-28 33.22 34.85 33.22 34.25 0.5M
2024-02-27 33.57 34.10 32.93 33.20 0.4M
2024-02-26 31.75 33.50 31.63 33.19 0.5M
2024-02-23 32.67 32.98 31.79 31.95 0.4M
2024-02-22 33.43 33.93 32.23 32.98 0.6M
2024-02-21 35.21 35.53 32.31 32.62 1.3M
2024-02-20 36.44 36.69 35.62 36.15 0.5M
2024-02-16 37.80 38.25 36.43 37.23 0.8M
2024-02-15 35.65 38.50 35.19 37.61 1.0M
2024-02-14 32.38 33.44 31.86 33.38 0.5M
2024-02-13 32.08 32.59 31.26 31.68 0.8M
2024-02-12 33.31 34.55 33.11 33.81 0.4M
2024-02-09 33.05 33.65 32.78 33.26 0.4M
2024-02-08 32.26 32.86 31.91 32.64 0.3M
2024-02-07 32.60 32.60 31.72 32.25 0.3M
2024-02-06 31.50 32.40 31.42 32.38 0.3M
2024-02-05 32.29 32.30 30.87 31.53 0.4M
2024-02-02 32.50 32.96 31.85 32.78 0.3M
2024-02-01 32.87 33.40 32.32 32.87 0.2M
2024-01-31 33.76 33.85 32.55 32.63 0.4M
2024-01-30 34.89 34.99 33.92 33.95 0.2M
2024-01-29 33.72 35.26 33.70 35.22 0.3M
2024-01-26 34.05 34.50 33.64 33.71 0.3M
2024-01-25 34.43 34.43 33.36 33.75 0.3M
2024-01-24 34.75 34.85 33.74 33.83 0.3M
2024-01-23 34.26 34.59 33.72 34.19 0.3M
2024-01-22 32.27 34.19 32.25 33.78 0.4M
2024-01-19 32.38 32.46 31.64 32.21 0.3M
2024-01-18 32.76 33.00 31.69 32.18 0.3M
2024-01-17 32.32 32.65 31.59 32.55 0.3M
2024-01-16 33.18 33.36 32.47 32.96 0.3M
2024-01-12 34.30 34.94 33.59 33.71 0.3M
2024-01-11 35.29 35.84 34.00 34.57 0.4M
2024-01-10 33.77 34.44 33.40 34.16 0.4M
2024-01-09 34.12 34.98 33.73 33.75 0.5M
2024-01-08 33.60 35.05 33.50 34.70 0.5M
2024-01-05 33.55 34.16 33.15 33.38 0.5M
2024-01-04 33.07 34.91 32.88 33.99 1.0M
2024-01-03 34.38 34.74 33.07 33.11 0.5M
2024-01-02 37.13 37.13 35.00 35.14 0.5M