ASP Isotopes Inc (ASPI)

ASPI
🏛️ アメリカ →
9.62
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 11.36 11.68 11.34 11.68 151.8K
09:31 11.60 11.60 11.48 11.55 25.7K
09:32 11.43 11.46 11.29 11.31 44.9K
09:33 11.32 11.34 11.28 11.32 17.0K
09:34 11.31 11.41 11.31 11.36 35.4K
09:35 11.34 11.35 11.29 11.33 40.6K
09:36 11.33 11.41 11.33 11.37 44.6K
09:37 11.36 11.36 11.26 11.27 27.0K
09:38 11.29 11.34 11.27 11.27 16.6K
09:39 11.27 11.37 11.25 11.37 32.2K
09:40 11.38 11.45 11.35 11.38 73.8K
09:41 11.39 11.42 11.36 11.42 19.9K
09:42 11.41 11.42 11.38 11.40 9.6K
09:43 11.40 11.40 11.36 11.39 19.2K
09:44 11.39 11.40 11.39 11.40 7.1K
09:45 11.39 11.39 11.34 11.35 13.7K
09:46 11.35 11.35 11.30 11.31 14.7K
09:47 11.31 11.33 11.19 11.27 50.7K
09:48 11.27 11.30 11.26 11.28 16.3K
09:49 11.29 11.40 11.29 11.39 40.3K
09:50 11.38 11.40 11.32 11.32 61.6K
09:51 11.29 11.30 11.20 11.23 25.8K
09:52 11.21 11.23 11.19 11.20 57.5K
09:53 11.21 11.25 11.20 11.20 16.8K
09:54 11.19 11.28 11.19 11.25 19.7K
09:55 11.22 11.22 11.17 11.19 49.6K
09:56 11.14 11.14 11.10 11.10 66.7K
09:57 11.11 11.15 11.10 11.14 37.6K
09:58 11.14 11.14 11.08 11.13 77.1K
09:59 11.11 11.13 11.09 11.10 47.5K
10:00 11.13 11.22 11.13 11.19 44.1K
10:01 11.16 11.23 11.02 11.02 76.9K
10:02 11.03 11.12 11.03 11.10 24.4K
10:03 11.08 11.13 11.04 11.04 49.2K
10:04 11.01 11.06 10.94 10.94 79.9K
10:05 10.95 11.03 10.95 11.02 49.8K
10:06 11.03 11.20 11.03 11.20 78.2K
10:07 11.18 11.25 11.17 11.25 57.6K
10:08 11.27 11.27 11.18 11.24 70.9K
10:09 11.27 11.31 11.19 11.31 87.2K
10:10 11.25 11.27 11.13 11.13 72.9K
10:11 11.12 11.13 11.11 11.11 10.6K
10:12 11.11 11.12 11.04 11.04 27.2K
10:13 11.08 11.09 11.04 11.04 41.9K
10:14 11.07 11.08 11.00 11.01 23.4K
10:15 11.02 11.10 10.99 11.10 43.4K
10:16 11.09 11.23 11.09 11.14 51.0K
10:17 11.15 11.15 11.10 11.14 28.4K
10:18 11.15 11.19 11.11 11.11 53.5K
10:19 11.14 11.17 11.10 11.17 66.9K
10:20 11.15 11.15 11.03 11.03 38.1K
10:21 11.05 11.09 11.00 11.03 67.4K
10:22 11.06 11.07 11.02 11.02 40.6K
10:23 11.02 11.03 10.94 10.94 31.8K
10:24 10.94 10.98 10.90 10.94 63.5K
10:25 10.94 10.94 10.86 10.88 56.4K
10:26 10.87 10.95 10.87 10.91 64.5K
10:27 10.93 10.94 10.87 10.89 48.7K
10:28 10.89 10.90 10.88 10.89 42.9K
10:29 10.88 10.95 10.86 10.89 11.7K
10:30 10.92 10.92 10.89 10.91 7.5K
10:31 10.92 10.96 10.89 10.94 24.7K
10:32 10.93 10.96 10.93 10.94 7.5K
10:33 10.94 10.94 10.93 10.93 3.2K
10:34 10.92 10.94 10.91 10.94 3.9K
10:35 10.93 10.93 10.86 10.86 18.3K
10:36 10.85 10.89 10.81 10.89 40.1K
10:37 10.87 10.87 10.78 10.79 22.6K
10:38 10.80 10.80 10.71 10.71 45.1K
10:39 10.72 10.76 10.72 10.74 27.2K
10:40 10.73 10.74 10.70 10.70 19.8K
10:41 10.67 10.72 10.67 10.71 16.3K
10:42 10.68 10.71 10.68 10.71 2.8K
10:43 10.67 10.74 10.67 10.72 29.5K
10:44 10.72 10.73 10.72 10.73 16.7K
10:45 10.71 10.76 10.68 10.68 30.6K
10:46 10.69 10.69 10.65 10.65 4.7K
10:47 10.67 10.70 10.66 10.67 18.3K
10:48 10.67 10.70 10.65 10.67 6.8K
10:49 10.69 10.96 10.67 10.92 45.5K
10:50 10.90 10.90 10.82 10.82 6.2K
10:51 10.81 10.86 10.81 10.86 5.5K
10:52 10.86 10.87 10.86 10.86 3.7K
10:53 10.84 10.85 10.82 10.85 5.6K
10:54 10.85 10.88 10.83 10.87 16.2K
10:55 10.89 10.92 10.89 10.90 8.2K
10:56 10.90 10.90 10.88 10.88 9.5K
10:57 10.86 10.86 10.82 10.83 24.0K
10:58 10.77 10.77 10.65 10.72 59.6K
10:59 10.70 10.72 10.69 10.72 64.0K
11:00 10.71 10.72 10.68 10.68 20.5K
11:01 10.71 10.78 10.71 10.76 24.9K
11:02 10.76 10.76 10.74 10.74 4.4K
11:03 10.75 10.75 10.72 10.72 8.5K
11:04 10.71 10.71 10.70 10.71 6.4K
11:05 10.70 10.71 10.67 10.68 36.3K
11:06 10.69 10.73 10.69 10.73 13.8K
11:07 10.71 10.74 10.71 10.74 13.0K
11:08 10.74 10.74 10.68 10.68 8.6K
11:09 10.69 10.69 10.64 10.64 3.9K
11:10 10.64 10.64 10.58 10.59 13.0K
11:11 10.61 10.61 10.58 10.58 13.3K
11:12 10.58 10.58 10.55 10.55 5.8K
11:13 10.55 10.56 10.54 10.55 28.4K
11:14 10.56 10.56 10.54 10.54 1.1K
11:15 10.54 10.55 10.53 10.55 32.3K
11:16 10.55 10.55 10.53 10.55 23.2K
11:17 10.53 10.67 10.52 10.66 19.9K
11:18 10.66 10.67 10.65 10.67 4.6K
11:19 10.67 10.68 10.63 10.67 5.3K
11:20 10.67 10.67 10.65 10.65 13.3K
11:21 10.66 10.71 10.66 10.70 15.3K
11:22 10.71 10.71 10.70 10.70 3.8K
11:23 10.72 10.74 10.72 10.72 5.4K
11:24 10.70 10.72 10.68 10.68 5.4K
11:25 10.69 10.72 10.69 10.71 16.8K
11:26 10.71 10.73 10.71 10.73 9.7K
11:27 10.70 10.72 10.69 10.70 18.5K
11:28 10.69 10.70 10.66 10.67 17.5K
11:29 10.65 10.66 10.60 10.66 56.7K
11:30 10.64 10.66 10.64 10.65 8.3K
11:31 10.67 10.67 10.64 10.65 14.3K
11:32 10.63 10.68 10.63 10.67 22.7K
11:33 10.68 10.68 10.66 10.68 4.5K
11:34 10.69 10.75 10.69 10.75 22.1K
11:35 10.72 10.75 10.71 10.74 14.0K
11:36 10.76 10.80 10.76 10.78 15.3K
11:37 10.76 10.76 10.68 10.69 24.8K
11:38 10.70 10.71 10.67 10.67 1.6K
11:39 10.67 10.67 10.67 10.67 1.2K
11:40 10.70 10.73 10.67 10.73 3.4K
11:41 10.73 10.74 10.72 10.74 3.5K
11:42 10.74 10.74 10.74 10.74 1.2K
11:43 10.75 10.76 10.74 10.74 27.3K
11:44 10.76 10.79 10.76 10.78 14.7K
11:45 10.84 10.96 10.84 10.96 43.3K
11:46 10.93 10.96 10.93 10.94 1.5K
11:47 10.94 10.94 10.88 10.88 14.4K
11:48 10.88 10.88 10.86 10.87 1.7K
11:49 10.87 10.87 10.85 10.85 2.8K
11:50 10.86 10.88 10.85 10.86 6.6K
11:51 10.86 10.87 10.85 10.86 7.5K
11:52 10.86 10.88 10.86 10.87 4.7K
11:53 10.87 10.87 10.87 10.87 1.8K
11:54 10.89 10.90 10.89 10.90 10.4K
11:55 10.92 10.92 10.92 10.92 28.9K
11:56 10.91 10.92 10.91 10.92 2.1K
11:57 10.91 10.91 10.91 10.91 5.4K
11:58 10.91 10.92 10.90 10.91 5.1K
11:59 10.91 10.92 10.91 10.92 4.7K
12:00 10.92 10.92 10.91 10.91 2.1K
12:01 10.92 11.03 10.92 11.03 42.9K
12:02 11.03 11.04 11.00 11.00 36.6K
12:03 11.01 11.05 11.01 11.05 37.6K
12:04 11.05 11.05 11.02 11.04 8.2K
12:05 11.03 11.03 11.01 11.01 1.2K
12:06 11.03 11.03 11.01 11.01 4.9K
12:07 11.01 11.01 10.98 10.98 2.2K
12:08 11.00 11.00 10.99 11.00 5.3K
12:09 11.00 11.00 10.99 11.00 2.2K
12:10 11.01 11.01 11.00 11.00 1.4K
12:11 11.00 11.07 10.99 11.07 16.5K
12:12 11.06 11.06 11.05 11.05 1.4K
12:13 11.06 11.07 11.05 11.05 3.4K
12:14 11.05 11.09 11.05 11.07 8.7K
12:15 11.07 11.07 11.00 11.00 25.0K
12:16 11.01 11.01 10.98 10.98 1.4K
12:17 10.99 10.99 10.99 10.99 0.3K
12:18 10.98 10.98 10.98 10.98 0.6K
12:19 10.97 10.97 10.92 10.92 5.8K
12:20 10.92 10.92 10.91 10.92 3.4K
12:21 10.92 10.95 10.92 10.95 3.6K
12:22 10.95 10.95 10.95 10.95 1.1K
12:24 10.94 10.95 10.94 10.95 4.2K
12:25 10.95 10.96 10.94 10.95 4.0K
12:26 10.95 10.95 10.94 10.94 2.5K
12:27 10.94 10.94 10.94 10.94 5.6K
12:28 10.95 10.99 10.95 10.99 9.9K
12:29 10.99 10.99 10.99 10.99 0.6K
12:30 10.99 11.00 10.98 10.98 5.0K
12:31 10.97 10.97 10.97 10.97 0.5K
12:32 10.98 10.99 10.98 10.99 2.1K
12:33 10.99 10.99 10.99 10.99 1.3K
12:34 10.99 11.00 10.99 11.00 3.5K
12:35 11.00 11.01 11.00 11.01 3.1K
12:36 11.00 11.00 10.98 10.98 5.6K
12:37 10.98 10.98 10.97 10.97 2.2K
12:39 11.00 11.00 10.96 10.96 2.9K
12:40 10.95 10.96 10.94 10.96 5.1K
12:41 10.97 10.97 10.97 10.97 2.1K
12:42 10.96 10.97 10.96 10.97 0.4K
12:43 10.95 10.95 10.95 10.95 2.9K
12:44 10.96 10.96 10.92 10.92 3.5K
12:45 10.92 10.92 10.92 10.92 1.4K
12:46 10.92 10.92 10.89 10.89 7.8K
12:47 10.89 10.90 10.89 10.90 3.4K
12:48 10.90 10.90 10.90 10.90 2.7K
12:49 10.90 10.90 10.90 10.90 1.2K
12:50 10.90 10.90 10.90 10.90 1.4K
12:51 10.90 10.92 10.90 10.91 2.5K
12:52 10.92 10.92 10.92 10.92 0.6K
12:53 10.93 10.94 10.93 10.94 2.9K
12:54 10.94 10.97 10.94 10.97 1.9K
12:55 10.95 10.95 10.95 10.95 0.8K
12:56 10.95 10.95 10.95 10.95 0.3K
12:57 10.95 10.95 10.95 10.95 3.1K
12:58 10.95 10.95 10.95 10.95 0.6K
12:59 10.97 10.97 10.97 10.97 1.2K
13:00 11.00 11.00 10.99 10.99 2.1K
13:01 10.99 11.00 10.99 11.00 1.5K
13:02 10.99 10.99 10.99 10.99 1.9K
13:03 11.03 11.03 11.02 11.02 2.8K
13:04 11.01 11.01 11.01 11.01 1.3K
13:05 11.01 11.01 11.00 11.00 2.8K
13:06 11.00 11.01 11.00 11.01 1.3K
13:07 11.01 11.01 11.00 11.00 1.5K
13:08 11.01 11.01 11.00 11.00 1.6K
13:09 11.00 11.00 11.00 11.00 1.2K
13:10 11.01 11.01 11.01 11.01 0.8K
13:11 11.01 11.01 10.99 10.99 2.6K
13:12 11.07 11.07 11.05 11.06 25.9K
13:13 11.08 11.08 11.08 11.08 2.6K
13:14 11.09 11.13 11.09 11.11 11.2K
13:15 11.09 11.10 11.09 11.10 1.5K
13:16 11.10 11.10 11.07 11.07 2.9K
13:18 11.07 11.07 11.07 11.07 0.7K
13:19 11.10 11.10 11.10 11.10 2.0K
13:20 11.12 11.15 11.12 11.15 5.1K
13:21 11.13 11.14 11.13 11.13 1.6K
13:22 11.15 11.15 11.15 11.15 7.3K
13:23 11.15 11.17 11.15 11.17 1.4K
13:24 11.16 11.16 11.16 11.16 1.5K
13:25 11.17 11.19 11.17 11.18 5.7K
13:26 11.18 11.18 11.17 11.18 3.8K
13:28 11.18 11.18 11.17 11.18 18.2K
13:29 11.18 11.18 11.18 11.18 1.4K
13:30 11.21 11.21 11.20 11.20 11.4K
13:31 11.19 11.19 11.19 11.19 1.5K
13:32 11.18 11.18 11.17 11.17 4.1K
13:33 11.16 11.16 11.15 11.15 3.5K
13:34 11.14 11.14 11.14 11.14 0.6K
13:35 11.13 11.13 11.13 11.13 0.7K
13:37 11.13 11.15 11.13 11.15 1.8K
13:38 11.15 11.15 11.15 11.15 0.5K
13:39 11.14 11.15 11.14 11.15 0.8K
13:40 11.15 11.15 11.15 11.15 0.5K
13:41 11.14 11.16 11.14 11.16 3.6K
13:42 11.16 11.16 11.14 11.14 2.9K
13:43 11.15 11.15 11.15 11.15 2.2K
13:45 11.17 11.17 11.17 11.17 0.9K
13:46 11.16 11.16 11.16 11.16 1.6K
13:47 11.15 11.15 11.13 11.14 3.4K
13:48 11.13 11.16 11.13 11.16 2.6K
13:49 11.16 11.16 11.15 11.15 3.1K
13:50 11.14 11.14 11.12 11.12 8.5K
13:51 11.12 11.12 11.12 11.12 1.5K
13:52 11.12 11.12 11.10 11.10 4.7K
13:53 11.11 11.12 11.11 11.12 2.0K
13:54 11.14 11.15 11.14 11.15 7.8K
13:55 11.14 11.17 11.14 11.17 7.2K
13:56 11.16 11.17 11.15 11.15 17.3K
13:57 11.15 11.16 11.15 11.16 2.1K
13:58 11.16 11.16 11.14 11.14 7.1K
13:59 11.16 11.16 11.16 11.16 6.0K
14:00 11.15 11.16 11.15 11.16 3.2K
14:02 11.15 11.15 11.15 11.15 0.3K
14:03 11.15 11.15 11.13 11.14 10.7K
14:04 11.15 11.16 11.14 11.15 6.2K
14:05 11.19 11.27 11.18 11.27 76.8K
14:06 11.26 11.27 11.26 11.26 17.8K
14:07 11.26 11.29 11.26 11.28 13.0K
14:08 11.28 11.29 11.27 11.29 29.8K
14:09 11.29 11.31 11.29 11.30 30.4K
14:10 11.27 11.27 11.22 11.22 17.0K
14:11 11.23 11.23 11.22 11.22 3.3K
14:12 11.22 11.22 11.21 11.21 2.8K
14:13 11.21 11.22 11.20 11.22 22.1K
14:14 11.21 11.25 11.20 11.24 13.7K
14:15 11.24 11.24 11.19 11.19 7.7K
14:16 11.20 11.27 11.20 11.26 27.1K
14:17 11.26 11.27 11.25 11.26 9.9K
14:18 11.29 11.29 11.29 11.29 2.5K
14:19 11.32 11.37 11.32 11.37 23.3K
14:20 11.36 11.36 11.31 11.32 21.5K
14:21 11.33 11.33 11.32 11.32 8.1K
14:22 11.31 11.36 11.31 11.33 25.8K
14:23 11.35 11.39 11.35 11.39 12.7K
14:24 11.39 11.39 11.37 11.37 21.6K
14:25 11.37 11.38 11.36 11.38 10.4K
14:26 11.37 11.37 11.37 11.37 9.5K
14:27 11.36 11.37 11.36 11.37 7.5K
14:28 11.39 11.39 11.36 11.36 14.3K
14:29 11.38 11.39 11.38 11.38 4.6K
14:30 11.36 11.38 11.36 11.37 7.4K
14:31 11.38 11.39 11.38 11.39 2.8K
14:32 11.38 11.38 11.35 11.35 5.8K
14:33 11.35 11.36 11.35 11.36 11.6K
14:34 11.36 11.36 11.35 11.36 6.7K
14:35 11.36 11.36 11.36 11.36 0.1K
14:36 11.36 11.37 11.36 11.37 3.8K
14:37 11.36 11.37 11.35 11.36 11.2K
14:38 11.36 11.37 11.36 11.36 0.8K
14:39 11.35 11.35 11.34 11.34 6.9K
14:40 11.34 11.34 11.31 11.31 11.2K
14:41 11.31 11.31 11.30 11.30 5.8K
14:42 11.29 11.29 11.28 11.28 8.8K
14:43 11.29 11.31 11.29 11.31 5.4K
14:44 11.30 11.30 11.30 11.30 3.0K
14:45 11.30 11.31 11.30 11.31 3.2K
14:46 11.33 11.33 11.33 11.33 2.0K
14:47 11.39 11.39 11.34 11.34 30.9K
14:48 11.34 11.37 11.34 11.37 11.9K
14:49 11.37 11.40 11.37 11.40 32.3K
14:50 11.40 11.40 11.37 11.37 19.6K
14:51 11.37 11.39 11.37 11.39 8.2K
14:52 11.39 11.39 11.37 11.37 4.8K
14:53 11.37 11.38 11.36 11.38 4.4K
14:54 11.38 11.39 11.38 11.39 6.1K
14:55 11.39 11.39 11.38 11.38 11.6K
14:56 11.38 11.39 11.38 11.38 5.9K
14:57 11.38 11.39 11.38 11.39 12.1K
14:58 11.38 11.38 11.34 11.34 9.4K
14:59 11.36 11.38 11.36 11.37 11.9K
15:00 11.36 11.36 11.35 11.35 5.1K
15:01 11.34 11.34 11.33 11.33 5.7K
15:02 11.33 11.33 11.33 11.33 4.2K
15:03 11.33 11.34 11.33 11.33 3.0K
15:04 11.34 11.35 11.33 11.34 2.9K
15:05 11.34 11.35 11.34 11.35 2.8K
15:06 11.35 11.35 11.35 11.35 0.9K
15:07 11.35 11.35 11.33 11.34 13.7K
15:08 11.34 11.35 11.34 11.35 2.8K
15:09 11.34 11.34 11.34 11.34 4.4K
15:10 11.35 11.39 11.35 11.38 10.3K
15:11 11.38 11.39 11.38 11.39 0.8K
15:12 11.39 11.39 11.38 11.38 2.1K
15:13 11.39 11.39 11.35 11.35 12.9K
15:15 11.34 11.35 11.32 11.32 10.2K
15:16 11.32 11.32 11.30 11.31 5.6K
15:17 11.31 11.32 11.31 11.32 2.4K
15:18 11.31 11.31 11.31 11.31 2.9K
15:19 11.31 11.31 11.30 11.31 7.2K
15:20 11.31 11.32 11.31 11.32 2.0K
15:21 11.32 11.32 11.29 11.29 25.8K
15:22 11.28 11.28 11.28 11.28 4.5K
15:23 11.27 11.28 11.27 11.28 4.7K
15:24 11.28 11.29 11.28 11.28 10.2K
15:25 11.27 11.27 11.27 11.27 4.9K
15:26 11.25 11.25 11.25 11.25 13.6K
15:27 11.24 11.25 11.24 11.24 4.3K
15:28 11.22 11.22 11.20 11.21 9.5K
15:29 11.20 11.21 11.20 11.21 6.6K
15:30 11.21 11.27 11.21 11.25 14.1K
15:31 11.25 11.25 11.20 11.20 17.9K
15:32 11.20 11.20 11.20 11.20 4.6K
15:33 11.20 11.20 11.20 11.20 0.9K
15:34 11.20 11.20 11.20 11.20 9.3K
15:35 11.20 11.20 11.15 11.15 7.9K
15:36 11.15 11.15 11.14 11.14 5.2K
15:37 11.14 11.14 11.13 11.14 1.6K
15:38 11.13 11.15 11.12 11.14 15.9K
15:39 11.15 11.15 11.14 11.14 3.4K
15:40 11.14 11.14 11.13 11.14 8.6K
15:41 11.14 11.14 11.14 11.14 2.2K
15:42 11.15 11.15 11.15 11.15 3.7K
15:43 11.15 11.15 11.14 11.14 10.2K
15:44 11.14 11.16 11.14 11.15 15.1K
15:45 11.15 11.17 11.15 11.15 15.5K
15:46 11.15 11.23 11.15 11.23 33.1K
15:47 11.23 11.25 11.23 11.25 9.9K
15:48 11.25 11.25 11.24 11.24 4.1K
15:49 11.24 11.24 11.23 11.24 14.9K
15:50 11.24 11.24 11.19 11.19 25.0K
15:51 11.19 11.19 11.14 11.15 15.8K
15:52 11.15 11.19 11.15 11.19 9.3K
15:53 11.19 11.19 11.14 11.14 20.3K
15:54 11.13 11.16 11.13 11.15 21.8K
15:55 11.14 11.14 11.12 11.12 15.5K
15:56 11.13 11.13 11.04 11.05 90.8K
15:57 11.05 11.09 11.05 11.09 25.7K
15:58 11.09 11.09 11.03 11.04 61.2K
15:59 11.04 11.04 11.01 11.03 258.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし