Evolv Technologies Holdings Inc (EVLV)

EVLV
🏛️ アメリカ →
7.54
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 7.87 7.88 7.87 7.88 26.4K
09:31 7.84 7.87 7.84 7.87 0.6K
09:32 7.83 7.83 7.82 7.82 6.7K
09:33 7.80 7.80 7.79 7.79 1.0K
09:34 7.80 7.80 7.80 7.80 0.5K
09:35 7.80 7.80 7.80 7.80 0.4K
09:36 7.82 7.84 7.82 7.84 1.1K
09:37 7.84 7.84 7.82 7.84 9.4K
09:38 7.83 7.83 7.83 7.83 0.8K
09:39 7.84 7.84 7.84 7.84 3.5K
09:40 7.85 7.85 7.84 7.85 1.4K
09:41 7.85 7.86 7.85 7.85 2.0K
09:42 7.84 7.84 7.84 7.84 0.2K
09:43 7.87 7.87 7.87 7.87 1.1K
09:44 7.87 7.87 7.85 7.86 2.2K
09:45 7.86 7.86 7.85 7.86 3.9K
09:46 7.86 7.87 7.85 7.85 2.0K
09:47 7.86 7.87 7.86 7.87 1.8K
09:48 7.86 7.86 7.86 7.86 1.3K
09:49 7.86 7.88 7.86 7.88 1.4K
09:50 7.87 7.87 7.87 7.87 0.2K
09:51 7.87 7.87 7.87 7.87 1.3K
09:52 7.87 7.87 7.87 7.87 0.4K
09:53 7.86 7.87 7.86 7.87 1.0K
09:54 7.88 7.88 7.88 7.88 4.2K
09:55 7.87 7.87 7.86 7.86 1.0K
09:56 7.85 7.86 7.85 7.86 0.9K
09:57 7.84 7.84 7.84 7.84 0.5K
09:58 7.84 7.85 7.84 7.84 2.3K
09:59 7.85 7.85 7.84 7.84 1.9K
10:00 7.85 7.95 7.85 7.95 19.7K
10:01 7.98 7.98 7.96 7.97 22.0K
10:02 7.98 7.99 7.98 7.98 122.1K
10:03 7.98 7.99 7.98 7.99 5.4K
10:04 7.97 7.98 7.97 7.97 6.8K
10:05 7.98 7.98 7.96 7.96 4.9K
10:06 7.96 7.99 7.96 7.98 19.2K
10:07 7.98 7.98 7.97 7.97 6.9K
10:08 7.98 8.00 7.98 8.00 23.5K
10:09 8.00 8.00 7.99 8.00 55.6K
10:10 8.00 8.03 8.00 8.02 26.3K
10:11 8.02 8.03 8.01 8.01 26.5K
10:12 8.01 8.02 8.01 8.02 22.5K
10:13 8.02 8.04 8.02 8.04 3.6K
10:14 8.04 8.06 8.04 8.06 23.8K
10:15 8.06 8.06 8.06 8.06 54.0K
10:16 8.06 8.07 8.05 8.07 60.5K
10:17 8.06 8.06 8.03 8.03 9.9K
10:18 8.03 8.03 8.01 8.01 8.9K
10:19 8.01 8.01 7.99 7.99 16.2K
10:20 7.99 8.00 7.98 7.98 13.6K
10:21 7.97 7.97 7.96 7.96 5.7K
10:22 7.97 7.97 7.94 7.94 68.2K
10:23 7.93 7.93 7.93 7.93 14.1K
10:24 7.93 7.97 7.93 7.96 29.7K
10:25 7.97 8.00 7.97 8.00 5.4K
10:26 7.99 7.99 7.98 7.98 3.5K
10:27 7.98 7.98 7.96 7.96 7.2K
10:28 7.95 7.97 7.95 7.97 9.0K
10:29 7.98 7.98 7.97 7.97 5.0K
10:30 8.00 8.00 7.98 7.98 9.2K
10:31 7.98 7.99 7.98 7.99 9.6K
10:32 7.99 7.99 7.99 7.99 1.2K
10:33 7.99 7.99 7.97 7.97 21.1K
10:34 7.98 7.99 7.98 7.98 25.3K
10:35 7.98 7.99 7.98 7.99 3.6K
10:37 8.00 8.00 7.99 7.99 5.0K
10:38 7.99 8.01 7.98 8.01 38.0K
10:39 8.00 8.00 8.00 8.00 5.4K
10:40 8.00 8.02 8.00 8.02 14.2K
10:41 8.02 8.02 8.00 8.00 24.4K
10:42 8.01 8.01 8.01 8.01 1.7K
10:43 8.01 8.02 8.01 8.02 89.9K
10:44 8.02 8.02 8.01 8.01 2.3K
10:45 8.03 8.04 8.03 8.04 18.9K
10:46 8.05 8.05 8.03 8.04 12.4K
10:47 8.05 8.05 8.05 8.05 2.2K
10:48 8.05 8.05 8.04 8.04 2.4K
10:49 8.04 8.04 8.03 8.04 1.8K
10:50 8.05 8.06 8.05 8.06 4.4K
10:51 8.05 8.06 8.04 8.04 30.2K
10:52 8.05 8.05 8.04 8.04 6.5K
10:53 8.05 8.05 8.05 8.05 2.7K
10:54 8.05 8.05 8.04 8.04 22.7K
10:55 8.05 8.06 8.05 8.05 65.3K
10:56 8.05 8.06 8.05 8.05 6.4K
10:57 8.06 8.06 8.06 8.06 5.1K
10:58 8.06 8.07 8.06 8.07 13.8K
10:59 8.09 8.09 8.08 8.08 29.1K
11:00 8.07 8.10 8.07 8.10 17.9K
11:01 8.10 8.11 8.10 8.11 36.6K
11:02 8.10 8.11 8.10 8.11 5.0K
11:03 8.11 8.11 8.10 8.10 5.0K
11:04 8.10 8.10 8.10 8.10 1.4K
11:05 8.10 8.10 8.09 8.10 4.5K
11:06 8.10 8.10 8.10 8.10 1.3K
11:07 8.09 8.09 8.07 8.08 69.1K
11:08 8.08 8.08 8.06 8.06 6.5K
11:09 8.06 8.06 8.05 8.06 7.3K
11:10 8.10 8.10 8.10 8.10 17.0K
11:11 8.10 8.10 8.09 8.09 16.3K
11:12 8.09 8.10 8.08 8.10 90.5K
11:13 8.09 8.10 8.08 8.10 68.3K
11:14 8.10 8.11 8.10 8.11 22.6K
11:15 8.12 8.12 8.12 8.12 32.4K
11:16 8.11 8.11 8.09 8.09 45.2K
11:17 8.10 8.12 8.09 8.12 31.7K
11:18 8.11 8.12 8.11 8.12 0.5K
11:19 8.11 8.12 8.11 8.11 8.2K
11:20 8.10 8.10 8.10 8.10 16.5K
11:21 8.08 8.08 8.06 8.06 15.0K
11:22 8.05 8.05 8.05 8.05 2.6K
11:23 8.04 8.04 8.04 8.04 16.1K
11:24 8.03 8.03 8.02 8.02 3.6K
11:25 8.03 8.05 8.03 8.05 15.2K
11:26 8.05 8.05 8.05 8.05 0.7K
11:27 8.06 8.08 8.06 8.08 18.9K
11:28 8.08 8.09 8.08 8.09 1.2K
11:29 8.08 8.08 8.08 8.08 6.5K
11:30 8.08 8.08 8.08 8.08 0.3K
11:31 8.09 8.11 8.09 8.11 5.9K
11:32 8.10 8.11 8.10 8.11 14.1K
11:33 8.10 8.11 8.10 8.11 4.0K
11:34 8.11 8.11 8.11 8.11 2.2K
11:35 8.11 8.11 8.10 8.11 0.5K
11:36 8.10 8.11 8.10 8.11 12.6K
11:37 8.11 8.12 8.11 8.11 33.3K
11:38 8.10 8.10 8.10 8.10 22.8K
11:39 8.10 8.10 8.10 8.10 7.5K
11:40 8.09 8.10 8.09 8.09 6.1K
11:41 8.09 8.10 8.09 8.09 6.8K
11:42 8.09 8.09 8.08 8.09 10.2K
11:43 8.09 8.10 8.09 8.10 46.1K
11:44 8.13 8.13 8.13 8.13 11.5K
11:45 8.12 8.12 8.11 8.12 7.8K
11:46 8.12 8.12 8.11 8.11 6.5K
11:47 8.13 8.13 8.13 8.13 6.1K
11:48 8.13 8.13 8.10 8.10 22.1K
11:49 8.10 8.11 8.10 8.11 11.1K
11:50 8.10 8.10 8.10 8.10 1.2K
11:52 8.11 8.11 8.09 8.10 16.0K
11:53 8.12 8.14 8.12 8.14 12.6K
11:54 8.14 8.15 8.14 8.15 6.5K
11:55 8.14 8.14 8.13 8.14 2.2K
11:56 8.15 8.15 8.15 8.15 1.0K
11:57 8.15 8.15 8.12 8.12 9.2K
11:58 8.13 8.13 8.12 8.12 19.0K
11:59 8.12 8.17 8.12 8.16 81.8K
12:00 8.17 8.18 8.17 8.17 3.0K
12:01 8.16 8.17 8.16 8.17 25.1K
12:02 8.17 8.19 8.17 8.19 11.7K
12:03 8.19 8.19 8.19 8.19 1.2K
12:04 8.19 8.19 8.18 8.18 5.2K
12:05 8.18 8.18 8.17 8.18 4.7K
12:06 8.17 8.17 8.16 8.16 5.8K
12:07 8.17 8.17 8.15 8.16 11.9K
12:08 8.15 8.16 8.15 8.16 19.2K
12:09 8.16 8.16 8.16 8.16 7.7K
12:11 8.15 8.16 8.15 8.15 10.7K
12:12 8.15 8.15 8.15 8.15 10.3K
12:13 8.14 8.14 8.13 8.13 5.8K
12:14 8.14 8.15 8.14 8.15 5.5K
12:15 8.15 8.16 8.15 8.15 34.6K
12:16 8.14 8.14 8.12 8.12 12.5K
12:17 8.11 8.11 8.10 8.10 11.4K
12:18 8.09 8.09 8.09 8.09 5.3K
12:19 8.10 8.10 8.10 8.10 3.6K
12:20 8.10 8.11 8.10 8.10 2.2K
12:21 8.10 8.10 8.09 8.10 9.2K
12:22 8.12 8.12 8.12 8.12 1.5K
12:23 8.12 8.13 8.12 8.12 4.0K
12:24 8.13 8.13 8.12 8.12 2.2K
12:25 8.11 8.11 8.11 8.11 5.2K
12:26 8.12 8.12 8.11 8.11 1.3K
12:27 8.11 8.11 8.11 8.11 2.2K
12:28 8.10 8.10 8.10 8.10 0.7K
12:29 8.10 8.11 8.10 8.11 1.0K
12:30 8.11 8.15 8.10 8.15 18.7K
12:31 8.15 8.16 8.15 8.16 1.9K
12:32 8.16 8.16 8.15 8.16 5.1K
12:33 8.16 8.19 8.16 8.19 32.4K
12:34 8.19 8.21 8.19 8.19 75.8K
12:35 8.18 8.20 8.18 8.20 19.8K
12:36 8.20 8.20 8.20 8.20 2.6K
12:37 8.20 8.20 8.18 8.19 10.8K
12:38 8.18 8.22 8.18 8.22 44.8K
12:39 8.22 8.22 8.22 8.22 2.1K
12:41 8.22 8.22 8.20 8.21 7.1K
12:42 8.20 8.20 8.20 8.20 4.3K
12:43 8.20 8.21 8.20 8.21 3.0K
12:44 8.21 8.21 8.20 8.20 14.6K
12:45 8.20 8.20 8.19 8.19 27.6K
12:46 8.19 8.19 8.19 8.19 1.0K
12:47 8.19 8.20 8.19 8.19 9.2K
12:48 8.19 8.19 8.19 8.19 5.1K
12:49 8.19 8.19 8.18 8.19 16.9K
12:50 8.19 8.19 8.18 8.19 9.4K
12:51 8.18 8.19 8.18 8.18 27.3K
12:52 8.19 8.21 8.19 8.21 8.9K
12:53 8.20 8.20 8.20 8.20 0.4K
12:54 8.20 8.20 8.20 8.20 7.0K
12:55 8.19 8.21 8.19 8.21 32.8K
12:56 8.20 8.20 8.18 8.18 8.6K
12:57 8.19 8.20 8.18 8.19 4.7K
12:58 8.19 8.19 8.19 8.19 2.1K
12:59 8.19 8.23 8.19 8.22 27.6K
13:00 8.23 8.24 8.23 8.24 4.9K
13:01 8.24 8.24 8.23 8.23 15.0K
13:02 8.24 8.25 8.24 8.25 29.9K
13:03 8.24 8.25 8.24 8.24 1.0K
13:04 8.25 8.25 8.25 8.25 2.6K
13:05 8.25 8.26 8.25 8.25 16.3K
13:06 8.25 8.26 8.25 8.26 0.6K
13:07 8.27 8.27 8.27 8.27 2.0K
13:08 8.27 8.27 8.26 8.26 32.2K
13:09 8.26 8.26 8.26 8.26 0.7K
13:10 8.26 8.27 8.26 8.26 6.8K
13:11 8.26 8.27 8.26 8.26 2.7K
13:12 8.27 8.27 8.25 8.27 10.6K
13:13 8.28 8.28 8.27 8.28 12.8K
13:14 8.27 8.27 8.27 8.27 14.0K
13:15 8.26 8.26 8.26 8.26 0.7K
13:16 8.27 8.27 8.27 8.27 1.2K
13:17 8.29 8.29 8.28 8.28 16.0K
13:18 8.28 8.28 8.27 8.28 2.0K
13:19 8.28 8.28 8.27 8.28 3.4K
13:21 8.27 8.27 8.27 8.27 2.1K
13:22 8.28 8.30 8.28 8.30 5.1K
13:23 8.30 8.30 8.29 8.29 1.6K
13:24 8.30 8.30 8.30 8.30 6.2K
13:25 8.30 8.31 8.30 8.31 2.3K
13:26 8.30 8.30 8.30 8.30 0.4K
13:27 8.31 8.31 8.30 8.30 10.1K
13:28 8.31 8.31 8.30 8.30 1.9K
13:29 8.30 8.30 8.30 8.30 2.2K
13:30 8.31 8.33 8.31 8.33 15.1K
13:31 8.33 8.33 8.33 8.33 1.6K
13:32 8.33 8.33 8.32 8.32 4.5K
13:33 8.32 8.32 8.31 8.32 3.7K
13:34 8.31 8.32 8.31 8.31 3.8K
13:35 8.31 8.32 8.31 8.32 11.2K
13:36 8.32 8.32 8.30 8.30 45.2K
13:37 8.30 8.30 8.30 8.30 1.3K
13:38 8.30 8.30 8.30 8.30 0.8K
13:39 8.30 8.30 8.29 8.29 6.9K
13:41 8.28 8.28 8.28 8.28 2.7K
13:43 8.29 8.29 8.29 8.29 0.5K
13:44 8.28 8.28 8.27 8.28 8.4K
13:45 8.28 8.28 8.28 8.28 2.5K
13:46 8.27 8.27 8.27 8.27 1.3K
13:47 8.28 8.28 8.28 8.28 1.3K
13:48 8.27 8.27 8.27 8.27 0.8K
13:49 8.27 8.27 8.27 8.27 3.8K
13:50 8.27 8.27 8.25 8.27 37.9K
13:51 8.27 8.27 8.27 8.27 7.5K
13:52 8.27 8.27 8.25 8.25 4.7K
13:53 8.25 8.26 8.25 8.26 0.8K
13:54 8.27 8.27 8.27 8.27 2.3K
13:55 8.27 8.27 8.27 8.27 3.1K
13:56 8.27 8.27 8.26 8.26 1.8K
13:57 8.27 8.27 8.26 8.26 1.1K
13:58 8.26 8.26 8.25 8.26 10.2K
13:59 8.26 8.26 8.26 8.26 0.6K
14:00 8.26 8.27 8.26 8.27 7.4K
14:01 8.28 8.28 8.28 8.28 2.0K
14:02 8.27 8.27 8.27 8.27 7.7K
14:03 8.27 8.28 8.27 8.28 5.7K
14:04 8.28 8.28 8.28 8.28 24.1K
14:05 8.28 8.28 8.28 8.28 3.1K
14:06 8.28 8.31 8.28 8.31 39.2K
14:07 8.31 8.31 8.28 8.28 14.9K
14:08 8.28 8.28 8.28 8.28 0.3K
14:09 8.29 8.29 8.29 8.29 3.2K
14:10 8.28 8.28 8.28 8.28 1.2K
14:11 8.28 8.28 8.27 8.27 2.3K
14:13 8.27 8.27 8.27 8.27 0.8K
14:14 8.26 8.27 8.26 8.27 1.7K
14:15 8.26 8.28 8.26 8.28 11.6K
14:16 8.28 8.28 8.27 8.27 3.6K
14:17 8.28 8.28 8.28 8.28 3.6K
14:18 8.28 8.28 8.27 8.27 2.6K
14:19 8.27 8.28 8.27 8.27 4.6K
14:20 8.26 8.27 8.26 8.27 5.3K
14:21 8.27 8.27 8.27 8.27 5.1K
14:22 8.25 8.25 8.23 8.23 7.1K
14:23 8.23 8.23 8.23 8.23 0.6K
14:24 8.23 8.25 8.23 8.25 30.6K
14:25 8.27 8.27 8.27 8.27 3.1K
14:26 8.27 8.27 8.27 8.27 5.9K
14:27 8.26 8.26 8.26 8.26 0.8K
14:28 8.26 8.26 8.26 8.26 2.4K
14:29 8.26 8.26 8.26 8.26 0.6K
14:30 8.26 8.27 8.26 8.27 6.7K
14:31 8.27 8.27 8.26 8.26 8.4K
14:32 8.27 8.27 8.27 8.27 0.5K
14:33 8.27 8.27 8.27 8.27 2.8K
14:35 8.28 8.28 8.27 8.27 5.5K
14:36 8.27 8.28 8.27 8.28 1.9K
14:37 8.28 8.28 8.27 8.28 1.6K
14:39 8.28 8.28 8.27 8.27 0.4K
14:40 8.28 8.28 8.27 8.27 1.0K
14:41 8.28 8.28 8.28 8.28 3.1K
14:42 8.27 8.27 8.27 8.27 0.6K
14:43 8.27 8.27 8.27 8.27 1.9K
14:44 8.28 8.29 8.28 8.29 6.7K
14:45 8.28 8.30 8.28 8.30 8.4K
14:46 8.30 8.30 8.30 8.30 1.3K
14:47 8.30 8.30 8.30 8.30 2.1K
14:48 8.31 8.31 8.31 8.31 1.4K
14:50 8.31 8.31 8.31 8.31 0.9K
14:51 8.30 8.30 8.29 8.30 9.0K
14:53 8.31 8.31 8.31 8.31 0.7K
14:54 8.31 8.31 8.30 8.30 11.6K
14:55 8.30 8.31 8.30 8.31 9.7K
14:56 8.30 8.30 8.30 8.30 0.7K
14:57 8.31 8.31 8.31 8.31 1.0K
14:58 8.31 8.31 8.31 8.31 1.9K
14:59 8.31 8.31 8.30 8.30 0.7K
15:00 8.31 8.33 8.31 8.33 6.5K
15:01 8.32 8.34 8.32 8.34 5.0K
15:02 8.34 8.34 8.34 8.34 2.4K
15:03 8.34 8.35 8.33 8.35 5.3K
15:04 8.35 8.35 8.34 8.34 1.4K
15:05 8.34 8.34 8.33 8.33 3.8K
15:06 8.34 8.35 8.34 8.35 0.6K
15:07 8.34 8.35 8.34 8.35 3.7K
15:08 8.36 8.36 8.35 8.35 6.3K
15:09 8.34 8.35 8.34 8.35 1.5K
15:10 8.35 8.35 8.35 8.35 0.2K
15:11 8.35 8.36 8.35 8.36 15.2K
15:12 8.36 8.36 8.36 8.36 1.4K
15:14 8.36 8.36 8.36 8.36 2.8K
15:16 8.36 8.36 8.36 8.36 2.7K
15:17 8.36 8.36 8.35 8.36 2.1K
15:18 8.37 8.37 8.37 8.37 4.9K
15:19 8.36 8.37 8.36 8.36 1.9K
15:20 8.36 8.36 8.35 8.35 8.1K
15:21 8.35 8.35 8.35 8.35 0.1K
15:22 8.35 8.35 8.35 8.35 2.5K
15:23 8.36 8.36 8.36 8.36 6.4K
15:24 8.37 8.37 8.36 8.36 4.4K
15:25 8.36 8.36 8.36 8.36 0.4K
15:26 8.36 8.37 8.36 8.37 8.2K
15:27 8.37 8.37 8.37 8.37 0.9K
15:28 8.37 8.37 8.37 8.37 1.8K
15:29 8.37 8.37 8.36 8.36 7.7K
15:30 8.36 8.36 8.35 8.36 6.2K
15:31 8.36 8.36 8.36 8.36 3.0K
15:32 8.37 8.37 8.37 8.37 1.4K
15:33 8.37 8.37 8.37 8.37 4.0K
15:34 8.36 8.40 8.36 8.39 31.8K
15:35 8.40 8.40 8.40 8.40 8.2K
15:36 8.40 8.40 8.40 8.40 15.0K
15:37 8.40 8.40 8.39 8.40 18.9K
15:38 8.40 8.42 8.40 8.41 8.2K
15:39 8.41 8.41 8.41 8.41 5.3K
15:40 8.40 8.41 8.39 8.41 22.8K
15:41 8.41 8.42 8.41 8.42 7.7K
15:42 8.42 8.42 8.42 8.42 7.9K
15:43 8.41 8.42 8.41 8.41 2.7K
15:44 8.42 8.42 8.41 8.42 7.6K
15:45 8.42 8.42 8.41 8.41 60.0K
15:46 8.41 8.41 8.38 8.38 60.6K
15:47 8.36 8.37 8.33 8.36 53.4K
15:48 8.36 8.37 8.35 8.35 50.7K
15:49 8.36 8.36 8.34 8.34 17.7K
15:50 8.34 8.35 8.34 8.35 17.4K
15:51 8.36 8.36 8.35 8.36 18.5K
15:52 8.37 8.37 8.35 8.36 7.8K
15:53 8.36 8.38 8.36 8.36 44.3K
15:54 8.37 8.38 8.34 8.36 118.2K
15:55 8.36 8.36 8.34 8.34 27.9K
15:56 8.34 8.34 8.33 8.34 24.3K
15:57 8.34 8.35 8.33 8.35 77.7K
15:58 8.35 8.36 8.35 8.35 41.8K
15:59 8.36 8.37 8.35 8.37 401.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし