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
2025-09-29 31.15 31.25 30.48 30.53 0.4M
2025-09-26 31.49 31.54 30.87 30.98 0.7M
2025-09-25 32.18 32.24 31.14 31.47 0.6M
2025-09-24 33.50 33.59 32.09 32.46 0.5M
2025-09-23 33.80 33.80 33.07 33.35 0.6M
2025-09-22 32.46 34.07 32.43 33.69 0.6M
2025-09-19 33.41 33.47 32.40 32.67 1.6M
2025-09-18 31.70 33.23 31.66 33.16 1.3M
2025-09-17 31.09 32.25 31.09 31.49 1.0M
2025-09-16 30.75 31.03 30.22 30.97 0.9M
2025-09-15 30.78 31.05 30.45 30.80 0.6M
2025-09-12 31.53 31.60 30.57 30.78 0.5M
2025-09-11 31.19 31.56 30.95 31.50 0.7M
2025-09-10 32.72 32.84 30.96 31.03 0.9M
2025-09-09 32.05 32.74 31.83 32.72 1.3M
2025-09-08 30.40 32.19 30.14 32.05 1.2M
2025-09-05 30.20 30.97 29.95 30.57 1.2M
2025-09-04 30.44 30.44 29.40 29.92 0.7M
2025-09-03 30.67 30.94 30.15 30.77 1.1M
2025-09-02 30.54 31.07 30.26 30.68 1.0M
2025-08-29 30.80 31.17 30.63 30.78 0.6M
2025-08-28 29.61 30.91 29.53 30.71 1.4M
2025-08-27 29.00 29.86 28.88 29.50 1.4M
2025-08-26 28.97 29.26 28.55 28.62 0.6M
2025-08-25 29.74 29.74 29.10 29.11 0.3M
2025-08-22 29.06 30.15 29.01 29.81 0.7M
2025-08-21 28.81 29.06 28.31 29.01 0.6M
2025-08-20 29.59 29.67 28.74 28.99 0.7M
2025-08-19 30.04 30.41 29.45 29.73 0.7M
2025-08-18 29.69 30.18 29.59 29.93 0.6M
2025-08-15 29.96 30.58 29.52 29.63 0.7M
2025-08-14 29.36 30.23 29.07 29.73 1.0M
2025-08-13 28.50 29.73 27.97 29.71 1.9M
2025-08-12 27.84 28.27 27.44 28.20 2.7M
2025-08-11 28.87 29.21 27.66 27.80 1.3M
2025-08-08 29.25 29.72 28.47 29.09 2.2M
2025-08-07 31.00 32.42 28.87 29.18 4.0M
2025-08-06 28.02 28.10 26.68 26.95 0.8M
2025-08-05 28.31 28.46 27.53 27.58 1.0M
2025-08-04 27.57 28.26 27.54 28.13 0.7M
2025-08-01 27.40 27.56 27.06 27.52 1.2M
2025-07-31 28.63 28.81 27.48 27.61 0.9M
2025-07-30 28.85 29.04 28.09 28.63 0.9M
2025-07-29 30.86 30.99 28.94 28.98 1.0M
2025-07-28 29.53 31.07 29.50 30.66 1.2M
2025-07-25 29.50 30.05 29.35 29.61 0.9M
2025-07-24 30.29 30.46 29.38 29.52 0.6M
2025-07-23 29.27 30.32 28.51 30.30 1.2M
2025-07-22 29.03 29.81 29.03 29.24 0.5M
2025-07-21 28.81 29.59 28.81 28.95 0.4M
2025-07-18 28.71 29.03 28.31 28.81 0.7M
2025-07-17 28.86 29.26 28.20 28.44 0.8M
2025-07-16 28.77 29.09 28.30 28.92 0.7M
2025-07-15 29.25 29.53 28.62 28.65 0.4M
2025-07-14 28.60 30.12 28.60 29.09 1.1M
2025-07-11 30.24 30.26 28.66 28.69 0.6M
2025-07-10 31.08 31.11 30.00 30.51 0.6M
2025-07-09 31.32 31.36 30.77 31.22 0.8M
2025-07-08 31.27 31.58 30.90 31.30 0.5M
2025-07-07 30.24 31.29 30.05 31.20 0.8M
2025-07-03 30.28 30.91 30.07 30.48 0.3M
2025-07-02 30.39 30.69 29.82 30.14 1.0M
2025-07-01 29.72 30.80 29.47 30.46 1.1M
2025-06-30 29.13 30.24 28.98 29.86 1.0M
2025-06-27 28.47 29.05 28.26 29.00 0.7M
2025-06-26 28.20 28.69 27.86 28.37 0.5M
2025-06-25 28.93 29.09 27.86 28.16 0.6M
2025-06-24 28.52 29.18 28.32 28.85 0.7M
2025-06-23 28.01 28.30 27.35 28.09 0.7M
2025-06-20 30.44 30.69 27.63 28.20 1.0M
2025-06-18 30.08 30.57 29.81 30.12 0.3M
2025-06-17 30.01 30.48 29.82 29.97 0.3M
2025-06-16 29.59 30.49 29.45 30.44 0.5M
2025-06-13 30.04 30.27 29.24 29.46 0.3M
2025-06-12 31.00 31.17 30.34 30.59 0.5M
2025-06-11 31.55 31.55 31.00 31.09 0.4M
2025-06-10 32.05 32.05 31.19 31.45 0.5M
2025-06-09 32.17 32.34 31.86 31.93 0.4M
2025-06-06 32.03 32.46 31.93 32.18 0.6M
2025-06-05 31.65 32.73 31.65 31.80 0.7M
2025-06-04 31.73 32.10 31.56 31.65 0.5M
2025-06-03 31.31 32.03 31.23 31.84 0.7M
2025-06-02 31.31 31.83 30.96 31.27 0.5M
2025-05-30 31.37 31.61 30.90 31.50 0.7M
2025-05-29 31.68 31.68 31.13 31.31 0.4M
2025-05-28 31.37 31.75 31.06 31.23 0.5M
2025-05-27 31.36 31.83 30.98 31.49 0.6M
2025-05-23 30.70 31.09 30.59 30.71 0.4M
2025-05-22 31.17 31.69 31.03 31.42 0.5M
2025-05-21 31.69 32.06 31.09 31.12 0.5M
2025-05-20 32.15 32.38 31.85 32.15 0.6M
2025-05-19 31.96 32.66 31.59 32.24 0.5M
2025-05-16 33.10 33.10 32.40 32.54 0.7M
2025-05-15 32.69 33.22 31.89 33.13 0.9M
2025-05-14 33.01 33.60 32.74 32.97 0.4M
2025-05-13 32.30 33.07 31.96 32.90 0.7M
2025-05-12 32.46 32.78 31.68 32.27 0.7M
2025-05-09 32.43 32.52 31.33 31.69 0.8M
2025-05-08 31.75 33.43 31.37 32.03 1.6M
2025-05-07 30.79 31.10 29.97 30.41 0.7M
2025-05-06 30.56 31.09 30.35 30.67 0.5M
2025-05-05 30.98 31.65 30.90 30.99 0.4M
2025-05-02 31.68 31.72 31.07 31.27 0.4M
2025-05-01 31.56 31.75 31.20 31.33 0.5M
2025-04-30 30.50 31.12 30.03 31.05 0.6M
2025-04-29 31.01 31.54 30.71 31.05 0.4M
2025-04-28 31.33 31.68 30.62 30.99 0.4M
2025-04-25 30.58 31.46 30.54 31.32 0.4M
2025-04-24 29.79 30.93 29.51 30.69 0.7M
2025-04-23 28.32 30.12 28.11 29.56 1.3M
2025-04-22 25.74 27.08 25.50 26.74 0.5M
2025-04-21 26.04 26.23 25.34 25.83 0.5M
2025-04-17 26.80 27.11 26.20 26.55 0.8M
2025-04-16 26.75 27.08 26.14 26.92 0.5M
2025-04-15 27.06 27.94 26.96 27.43 0.4M
2025-04-14 27.62 27.72 26.45 27.15 0.4M
2025-04-11 27.24 27.27 26.21 27.02 0.3M
2025-04-10 27.69 27.94 26.83 27.25 0.6M
2025-04-09 25.54 28.67 25.08 28.07 1.3M
2025-04-08 26.95 27.22 25.39 25.77 0.6M
2025-04-07 24.71 27.50 24.00 25.90 1.0M
2025-04-04 26.87 27.15 25.77 26.40 0.9M
2025-04-03 28.10 28.24 27.02 27.95 1.0M
2025-04-02 28.38 30.03 28.12 29.48 0.5M
2025-04-01 28.63 29.23 28.49 28.91 0.4M
2025-03-31 28.75 29.00 28.02 28.81 0.6M
2025-03-28 30.32 30.64 29.07 29.34 0.6M
2025-03-27 31.26 31.26 30.40 30.45 0.3M
2025-03-26 31.99 32.23 30.89 31.46 0.4M
2025-03-25 31.94 32.47 31.63 31.96 0.4M
2025-03-24 31.15 31.90 30.92 31.67 0.6M
2025-03-21 29.19 30.82 28.81 30.79 0.9M
2025-03-20 29.79 30.41 29.61 29.68 0.3M
2025-03-19 29.65 30.63 29.33 30.06 0.6M
2025-03-18 29.56 29.68 28.91 29.47 0.9M
2025-03-17 30.08 30.32 29.57 29.80 0.7M
2025-03-14 29.57 30.53 29.57 30.18 0.8M
2025-03-13 30.12 30.24 28.76 29.03 1.6M
2025-03-12 30.49 30.69 29.87 30.46 0.4M
2025-03-11 30.54 31.00 29.66 30.13 0.6M
2025-03-10 31.03 31.15 30.13 30.58 0.6M
2025-03-07 30.94 32.73 30.51 31.85 1.1M
2025-03-06 31.27 32.00 30.60 31.21 0.4M
2025-03-05 31.73 32.29 31.03 32.18 0.3M
2025-03-04 31.00 32.05 30.66 31.64 0.4M
2025-03-03 32.64 32.66 31.23 31.45 0.5M
2025-02-28 32.26 32.66 31.75 32.47 0.3M
2025-02-27 33.18 33.51 32.32 32.39 0.3M
2025-02-26 33.40 34.48 32.96 33.01 0.4M
2025-02-25 33.13 33.74 31.82 33.37 0.6M
2025-02-24 33.21 33.43 31.50 33.23 0.9M
2025-02-21 34.62 35.15 33.28 33.34 0.7M
2025-02-20 38.13 38.18 34.57 34.63 1.0M
2025-02-19 38.11 41.05 36.55 37.23 2.2M
2025-02-18 31.63 32.21 30.79 32.04 0.8M
2025-02-14 33.53 34.25 31.53 31.65 0.6M
2025-02-13 34.21 34.21 31.90 33.49 0.5M
2025-02-12 32.69 34.70 32.68 34.10 0.4M
2025-02-11 33.49 33.84 32.95 33.34 0.3M
2025-02-10 33.62 34.42 33.40 33.93 0.3M
2025-02-07 33.62 33.92 32.80 33.16 0.3M
2025-02-06 35.48 35.48 33.36 33.59 0.3M
2025-02-05 35.01 35.47 34.38 35.36 0.3M
2025-02-04 34.95 35.26 34.18 35.00 0.3M
2025-02-03 33.78 34.80 33.62 34.69 0.3M
2025-01-31 35.47 36.12 34.69 35.09 0.3M
2025-01-30 35.09 35.91 34.84 35.17 0.3M
2025-01-29 36.84 36.84 34.91 35.21 0.3M
2025-01-28 34.76 37.46 34.13 36.84 0.7M
2025-01-27 33.00 35.35 32.68 34.70 0.6M
2025-01-24 33.82 35.09 33.31 33.52 0.3M
2025-01-23 32.50 33.75 32.12 33.69 0.6M
2025-01-22 33.52 34.00 32.66 32.84 0.3M
2025-01-21 33.23 33.64 32.99 33.36 0.3M
2025-01-17 34.30 34.30 32.71 32.80 0.3M
2025-01-16 33.64 34.25 33.28 33.79 0.3M
2025-01-15 33.32 33.80 33.00 33.45 0.3M
2025-01-14 33.32 33.97 32.04 32.40 0.4M
2025-01-13 33.03 33.44 32.39 33.14 0.3M
2025-01-10 33.97 34.19 33.02 33.68 0.3M
2025-01-08 34.80 34.90 33.84 34.74 0.3M
2025-01-07 35.00 36.68 34.55 35.11 0.4M
2025-01-06 34.30 34.99 34.08 34.85 0.5M
2025-01-03 33.34 34.36 33.30 33.89 0.6M
2025-01-02 33.43 33.56 32.72 33.19 0.3M