Xpel Inc (XPEL)

XPEL
🏛️ アメリカ →
32.83
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
09:30 32.15 32.15 32.03 32.03 1.6K
09:31 32.02 32.24 32.02 32.24 1.0K
09:37 32.17 32.17 32.06 32.06 4.1K
09:40 32.00 32.00 31.89 31.89 2.0K
09:42 31.81 31.88 31.77 31.77 2.6K
09:43 31.79 31.79 31.77 31.77 3.3K
09:45 31.79 31.79 31.64 31.65 2.1K
09:46 31.61 31.61 31.52 31.55 2.1K
09:47 31.72 31.73 31.72 31.73 1.4K
09:49 31.73 31.73 31.73 31.73 2.2K
09:50 31.73 31.73 31.58 31.58 3.2K
09:51 31.60 31.69 31.54 31.69 1.6K
09:52 31.57 31.61 31.50 31.50 5.8K
09:53 31.56 31.59 31.54 31.54 2.6K
09:54 31.52 31.52 31.52 31.52 0.9K
09:55 31.67 31.67 31.67 31.67 1.1K
09:56 31.55 31.62 31.55 31.62 0.6K
09:57 31.54 31.56 31.51 31.56 1.8K
09:58 31.50 31.50 31.50 31.50 0.8K
09:59 31.60 31.60 31.60 31.60 0.3K
10:00 31.78 31.81 31.78 31.81 0.3K
10:01 31.83 31.85 31.83 31.85 1.7K
10:04 32.03 32.03 32.03 32.03 0.8K
10:07 32.03 32.03 32.03 32.03 1.4K
10:14 31.98 31.98 31.96 31.96 1.4K
10:15 32.01 32.01 32.01 32.01 3.1K
10:16 32.00 32.00 32.00 32.00 0.2K
10:18 31.99 31.99 31.99 31.99 1.2K
10:25 31.95 31.95 31.95 31.95 0.2K
10:26 31.93 31.93 31.93 31.93 0.6K
10:28 31.86 31.86 31.86 31.86 0.9K
10:30 31.86 31.86 31.86 31.86 1.7K
10:37 31.84 31.84 31.84 31.84 0.1K
10:38 31.88 31.88 31.88 31.88 0.1K
10:39 31.85 31.85 31.85 31.85 0.3K
10:40 31.88 32.00 31.88 32.00 4.7K
10:41 32.00 32.00 32.00 32.00 2.2K
10:43 31.99 31.99 31.99 31.99 0.3K
10:46 32.03 32.03 32.03 32.03 3.5K
10:50 31.96 31.96 31.93 31.93 1.8K
10:51 31.93 31.93 31.93 31.93 0.4K
10:54 32.07 32.12 32.07 32.12 1.7K
11:00 32.07 32.07 32.07 32.07 0.8K
11:05 31.99 31.99 31.99 31.99 0.1K
11:06 32.00 32.00 32.00 32.00 0.1K
11:07 32.00 32.00 32.00 32.00 0.6K
11:08 31.98 31.98 31.98 31.98 1.4K
11:11 32.00 32.04 32.00 32.04 2.1K
11:20 32.04 32.04 32.04 32.04 0.1K
11:21 32.03 32.03 32.00 32.00 5.3K
11:22 32.06 32.06 32.06 32.06 1.1K
11:25 32.08 32.08 32.08 32.08 0.2K
11:26 32.08 32.08 32.08 32.08 1.2K
11:30 32.08 32.08 32.08 32.08 1.3K
11:34 32.10 32.10 32.10 32.10 1.0K
11:40 32.16 32.16 32.16 32.16 0.6K
11:41 32.20 32.20 32.20 32.20 1.7K
12:00 32.11 32.11 32.11 32.11 0.6K
12:09 32.06 32.06 32.06 32.06 0.5K
12:10 32.07 32.07 32.00 32.00 2.1K
12:11 32.02 32.05 32.02 32.05 1.5K
12:12 32.03 32.03 32.00 32.00 1.1K
12:13 32.00 32.03 32.00 32.02 2.1K
12:15 32.03 32.06 32.02 32.03 1.8K
12:16 32.08 32.08 32.05 32.05 0.9K
12:18 32.02 32.02 32.02 32.02 0.3K
12:22 32.02 32.02 32.02 32.02 1.3K
12:23 31.98 31.98 31.98 31.98 0.6K
12:24 31.97 31.97 31.97 31.97 0.2K
12:26 31.98 31.98 31.98 31.98 0.2K
12:29 31.98 31.98 31.98 31.98 0.1K
12:30 31.97 32.00 31.94 32.00 4.0K
12:31 32.06 32.06 32.06 32.06 0.5K
12:33 32.07 32.07 32.07 32.07 0.3K
12:34 32.06 32.06 32.06 32.06 0.3K
12:37 32.08 32.08 32.08 32.08 0.3K
12:40 32.07 32.07 32.07 32.07 1.0K
12:42 32.10 32.10 32.10 32.10 1.1K
12:45 32.07 32.07 32.07 32.07 0.6K
12:49 32.02 32.02 32.02 32.02 0.3K
12:52 32.04 32.04 32.04 32.04 1.8K
13:08 32.08 32.08 32.08 32.08 1.4K
13:10 32.07 32.07 32.07 32.07 1.7K
13:11 32.08 32.08 32.08 32.08 0.1K
13:13 32.10 32.10 32.10 32.10 0.6K
13:14 32.07 32.07 32.07 32.07 0.9K
13:21 32.05 32.05 32.05 32.05 0.5K
13:23 32.08 32.08 32.06 32.06 1.8K
13:25 32.08 32.08 32.08 32.08 0.5K
13:29 32.07 32.07 32.07 32.07 0.7K
13:33 32.09 32.09 32.09 32.09 0.6K
13:34 32.08 32.08 32.08 32.08 6.2K
13:36 32.05 32.05 32.05 32.05 1.6K
13:38 32.07 32.07 32.07 32.07 0.7K
13:44 32.08 32.08 32.08 32.08 0.5K
13:45 32.05 32.05 32.05 32.05 2.0K
13:46 32.05 32.05 32.05 32.05 2.4K
13:49 32.05 32.05 32.05 32.05 0.9K
13:51 32.04 32.04 32.04 32.04 0.7K
13:52 31.98 32.00 31.95 32.00 11.3K
13:56 32.00 32.00 32.00 32.00 0.3K
13:57 32.00 32.00 32.00 32.00 0.2K
14:00 31.99 31.99 31.99 31.99 0.2K
14:01 31.98 31.98 31.98 31.98 0.6K
14:04 31.99 31.99 31.99 31.99 0.3K
14:05 31.98 32.00 31.98 32.00 3.4K
14:15 32.01 32.01 32.01 32.01 0.3K
14:18 32.06 32.06 32.06 32.06 0.9K
14:21 32.10 32.10 32.09 32.09 1.7K
14:24 32.07 32.07 32.07 32.07 0.2K
14:26 32.10 32.10 32.10 32.10 0.4K
14:27 32.08 32.08 32.08 32.08 0.5K
14:28 32.07 32.10 32.07 32.10 1.7K
14:34 32.08 32.08 32.08 32.08 0.5K
14:40 32.12 32.12 32.12 32.12 0.8K
14:41 32.11 32.11 32.11 32.11 0.5K
14:42 32.14 32.14 32.14 32.14 0.9K
14:46 32.13 32.13 32.13 32.13 0.4K
14:49 32.13 32.13 32.13 32.13 0.1K
14:51 32.14 32.14 32.14 32.14 1.0K
14:56 32.11 32.13 32.11 32.13 1.3K
15:00 32.11 32.11 32.11 32.11 0.4K
15:01 32.09 32.09 32.09 32.09 0.6K
15:05 32.08 32.08 32.05 32.05 3.3K
15:07 32.05 32.05 32.05 32.05 0.2K
15:08 31.95 31.95 31.95 31.95 5.7K
15:09 31.99 31.99 31.99 31.99 2.7K
15:10 32.01 32.01 32.01 32.01 0.7K
15:12 32.04 32.04 32.04 32.04 0.5K
15:14 32.01 32.01 32.01 32.01 0.5K
15:15 32.00 32.00 31.94 31.94 2.0K
15:17 31.97 31.97 31.93 31.93 0.4K
15:18 31.93 31.93 31.93 31.93 0.2K
15:19 31.95 31.95 31.95 31.95 0.4K
15:20 31.93 31.93 31.93 31.93 0.1K
15:21 31.93 31.93 31.93 31.93 0.3K
15:22 31.93 31.96 31.93 31.96 0.5K
15:23 31.95 31.95 31.95 31.95 3.3K
15:25 31.96 31.96 31.96 31.96 1.2K
15:26 31.97 31.97 31.96 31.96 0.4K
15:27 31.98 31.99 31.98 31.99 1.4K
15:28 31.95 31.95 31.95 31.95 0.5K
15:29 31.98 31.98 31.97 31.97 0.6K
15:30 31.99 32.01 31.99 32.01 1.8K
15:33 32.02 32.02 32.02 32.02 0.7K
15:35 32.01 32.01 32.01 32.01 0.2K
15:36 32.01 32.01 32.01 32.01 1.1K
15:38 32.01 32.01 32.01 32.01 0.4K
15:40 32.01 32.03 32.00 32.03 1.8K
15:41 32.04 32.04 32.04 32.04 0.1K
15:42 32.04 32.04 32.03 32.03 1.2K
15:43 32.03 32.03 32.03 32.03 0.2K
15:44 32.04 32.05 32.04 32.04 1.8K
15:45 32.04 32.04 32.04 32.03 1.1K
15:46 32.04 32.04 32.04 32.03 0.4K
15:47 32.05 32.05 32.05 32.05 1.4K
15:49 32.08 32.08 32.07 32.07 1.4K
15:50 32.09 32.11 32.09 32.09 1.4K
15:51 32.10 32.12 32.10 32.12 0.9K
15:52 32.11 32.11 32.11 32.11 0.4K
15:53 32.12 32.12 32.12 32.12 0.8K
15:54 32.12 32.12 32.09 32.09 3.8K
15:55 32.08 32.10 32.08 32.10 1.7K
15:56 32.12 32.13 32.12 32.13 1.3K
15:57 32.13 32.14 32.13 32.14 3.1K
15:58 32.14 32.14 32.13 32.13 1.1K
15:59 32.11 32.18 32.10 32.17 26.9K
日付 始値 高値 安値 終値 出来高
2025-09-29 32.54 33.05 31.87 32.83 0.3M
2025-09-26 32.23 33.02 32.09 32.35 0.2M
2025-09-25 32.15 32.24 31.50 32.17 0.2M
2025-09-24 33.33 33.51 32.35 32.48 0.2M
2025-09-23 33.19 34.01 32.93 33.45 0.5M
2025-09-22 32.96 34.02 32.46 32.94 0.4M
2025-09-19 33.62 33.71 32.75 33.12 0.9M
2025-09-18 33.71 34.45 33.16 33.46 0.3M
2025-09-17 33.46 34.52 33.05 33.29 0.3M
2025-09-16 34.31 34.36 33.00 33.37 0.3M
2025-09-15 34.98 35.34 34.23 34.32 0.2M
2025-09-12 35.76 37.76 34.25 34.68 0.2M
2025-09-11 35.76 36.82 35.76 35.90 0.2M
2025-09-10 37.02 37.12 35.69 35.76 0.2M
2025-09-09 38.35 38.52 36.90 37.23 0.1M
2025-09-08 35.70 39.21 35.44 38.48 0.3M
2025-09-05 35.97 36.90 35.56 35.68 0.1M
2025-09-04 35.18 35.96 34.35 35.88 0.1M
2025-09-03 36.00 36.36 35.03 35.16 0.1M
2025-09-02 36.46 36.60 35.77 36.28 0.1M
2025-08-29 37.85 37.89 36.75 37.16 0.2M
2025-08-28 37.66 38.24 37.07 37.82 0.1M
2025-08-27 37.97 38.30 37.45 37.50 0.1M
2025-08-26 38.27 38.45 37.94 38.13 0.1M
2025-08-25 38.30 38.77 37.99 38.24 0.1M
2025-08-22 37.05 38.87 36.93 38.59 0.1M
2025-08-21 36.54 36.95 35.76 36.70 0.1M
2025-08-20 37.63 37.63 36.61 36.93 0.1M
2025-08-19 37.68 38.46 37.46 37.78 0.1M
2025-08-18 37.28 38.67 37.02 37.78 0.2M
2025-08-15 37.94 38.23 37.15 37.34 0.1M
2025-08-14 37.65 37.99 36.83 37.73 0.1M
2025-08-13 37.71 38.68 37.48 38.45 0.2M
2025-08-12 35.03 37.59 34.53 37.46 0.3M
2025-08-11 33.65 34.82 33.15 34.67 0.3M
2025-08-08 35.03 35.45 33.47 33.58 0.2M
2025-08-07 34.74 35.57 33.87 34.92 0.5M
2025-08-06 36.98 36.98 32.75 34.52 0.5M
2025-08-05 33.52 33.62 32.74 32.75 0.2M
2025-08-04 31.82 33.56 31.59 33.23 0.3M
2025-08-01 32.00 32.40 31.26 31.49 0.3M
2025-07-31 32.81 33.93 32.21 32.69 0.2M
2025-07-30 33.88 34.60 32.83 32.86 0.1M
2025-07-29 34.72 34.75 33.67 33.72 0.2M
2025-07-28 35.37 35.57 34.55 34.58 0.1M
2025-07-25 36.02 36.02 35.28 35.35 0.1M
2025-07-24 35.16 35.84 34.70 35.65 0.2M
2025-07-23 34.47 35.90 34.17 35.62 0.1M
2025-07-22 34.21 34.64 34.00 34.01 0.1M
2025-07-21 34.66 35.09 34.00 34.01 0.1M
2025-07-18 35.38 35.38 34.24 34.30 0.1M
2025-07-17 35.06 35.75 34.92 34.99 0.1M
2025-07-16 35.41 35.51 34.42 34.82 0.1M
2025-07-15 35.80 35.94 34.33 35.05 0.3M
2025-07-14 35.47 35.86 35.06 35.58 0.1M
2025-07-11 37.39 37.39 34.94 35.46 0.2M
2025-07-10 37.80 38.65 37.60 37.75 0.1M
2025-07-09 38.79 38.79 37.41 37.98 0.2M
2025-07-08 38.50 39.16 37.66 38.58 0.2M
2025-07-07 38.68 39.24 38.03 38.17 0.1M
2025-07-03 39.10 39.46 38.31 39.34 0.1M
2025-07-02 37.51 38.83 37.44 38.74 0.2M
2025-07-01 35.70 37.97 35.40 37.35 0.1M
2025-06-30 36.55 36.60 35.82 35.90 0.1M
2025-06-27 36.15 36.61 35.83 36.39 0.3M
2025-06-26 35.76 35.96 34.93 35.82 0.1M
2025-06-25 36.35 36.45 34.98 35.53 0.3M
2025-06-24 36.55 36.57 34.99 36.38 0.3M
2025-06-23 36.03 36.49 35.47 36.12 0.3M
2025-06-20 36.50 36.50 35.35 36.15 0.3M
2025-06-18 36.24 36.71 36.07 36.14 0.2M
2025-06-17 37.07 37.78 36.12 36.31 0.2M
2025-06-16 36.52 37.58 36.38 37.58 0.1M
2025-06-13 36.23 36.87 35.83 36.22 0.2M
2025-06-12 37.27 37.61 36.85 37.02 0.1M
2025-06-11 37.93 37.94 37.49 37.66 0.1M
2025-06-10 37.71 38.17 37.59 37.75 0.1M
2025-06-09 37.20 38.31 37.16 37.57 0.1M
2025-06-06 37.13 37.47 36.57 36.95 0.1M
2025-06-05 36.32 36.89 36.13 36.61 0.1M
2025-06-04 37.15 37.67 36.22 36.23 0.2M
2025-06-03 35.78 37.15 35.49 37.10 0.2M
2025-06-02 35.90 36.05 34.98 35.72 0.1M
2025-05-30 36.09 36.36 35.73 35.97 0.2M
2025-05-29 36.29 36.67 35.62 36.52 0.1M
2025-05-28 36.17 36.23 35.70 35.83 0.1M
2025-05-27 35.19 36.29 34.67 36.24 0.2M
2025-05-23 34.63 35.16 34.35 34.49 0.2M
2025-05-22 35.66 35.93 34.88 35.61 0.2M
2025-05-21 37.06 37.25 35.63 35.84 0.2M
2025-05-20 37.63 38.17 37.34 37.44 0.2M
2025-05-19 37.04 37.58 36.64 37.49 0.2M
2025-05-16 37.39 38.00 36.99 37.77 0.2M
2025-05-15 38.50 38.50 36.98 37.39 0.2M
2025-05-14 38.81 39.17 37.47 37.53 0.2M
2025-05-13 38.79 38.89 37.75 38.85 0.2M
2025-05-12 39.01 39.42 38.21 38.32 0.2M
2025-05-09 37.82 38.41 36.57 36.71 0.3M
2025-05-08 36.09 37.75 35.38 37.62 0.3M
2025-05-07 34.00 36.03 33.80 35.60 0.6M
2025-05-06 35.92 37.37 33.04 33.43 0.6M
2025-05-05 29.57 30.52 29.14 29.22 0.5M
2025-05-02 29.58 30.12 29.58 29.87 0.2M
2025-05-01 28.73 29.88 28.71 29.03 0.2M
2025-04-30 28.05 28.85 27.66 28.64 0.2M
2025-04-29 27.17 28.59 27.17 28.56 0.3M
2025-04-28 27.43 28.13 26.96 27.26 0.2M
2025-04-25 27.27 27.85 26.87 27.45 0.2M
2025-04-24 25.97 27.41 25.87 27.40 1.2M
2025-04-23 26.87 26.90 25.82 25.95 0.3M
2025-04-22 26.04 26.53 25.88 26.00 0.3M
2025-04-21 25.48 26.00 24.99 25.97 0.2M
2025-04-17 25.86 26.30 25.71 25.84 0.2M
2025-04-16 25.90 26.35 25.34 25.86 0.1M
2025-04-15 26.10 26.43 25.62 26.00 0.2M
2025-04-14 26.67 26.92 25.47 26.24 0.3M
2025-04-11 26.93 27.07 25.23 26.13 0.2M
2025-04-10 26.70 27.49 26.00 26.96 0.3M
2025-04-09 24.45 28.69 24.35 28.07 0.4M
2025-04-08 27.06 27.06 24.25 24.72 0.2M
2025-04-07 25.84 28.29 24.60 26.26 0.5M
2025-04-04 26.82 27.52 25.65 27.25 0.5M
2025-04-03 28.88 29.25 27.71 27.83 0.4M
2025-04-02 28.42 30.37 28.04 30.31 0.2M
2025-04-01 29.33 30.10 28.88 29.08 0.2M
2025-03-31 30.37 30.57 29.33 29.38 0.3M
2025-03-28 31.40 31.50 30.14 30.88 0.2M
2025-03-27 33.40 33.40 31.51 31.53 0.2M
2025-03-26 33.56 33.87 32.78 33.41 0.2M
2025-03-25 33.21 33.89 32.66 33.78 0.1M
2025-03-24 32.92 33.50 32.70 33.27 0.2M
2025-03-21 32.00 32.64 31.91 32.27 0.4M
2025-03-20 31.50 32.43 31.50 32.27 0.2M
2025-03-19 32.06 32.19 31.50 31.80 0.2M
2025-03-18 31.91 32.27 31.25 31.83 0.1M
2025-03-17 32.56 33.01 31.64 32.15 0.2M
2025-03-14 30.95 32.51 30.81 32.45 0.2M
2025-03-13 30.82 31.52 30.52 30.67 0.3M
2025-03-12 30.60 31.08 30.33 30.57 0.2M
2025-03-11 30.11 30.96 29.32 30.30 0.3M
2025-03-10 30.31 30.89 29.61 30.09 0.3M
2025-03-07 30.00 30.92 29.28 30.80 0.5M
2025-03-06 29.72 30.76 29.30 29.95 0.4M
2025-03-05 30.23 30.52 29.77 30.34 0.2M
2025-03-04 30.00 30.70 29.00 30.09 0.3M
2025-03-03 33.21 33.21 30.06 30.38 0.3M
2025-02-28 32.01 33.51 32.01 33.43 0.4M
2025-02-27 34.10 34.69 31.34 32.01 0.5M
2025-02-26 33.69 36.66 33.12 34.44 0.8M
2025-02-25 41.10 41.59 40.23 40.33 0.2M
2025-02-24 41.27 41.52 40.17 41.02 0.1M
2025-02-21 42.87 43.30 41.26 41.35 0.2M
2025-02-20 42.48 43.60 42.30 42.52 0.2M
2025-02-19 42.24 42.53 41.88 42.53 0.1M
2025-02-18 41.65 42.70 41.41 42.61 0.1M
2025-02-14 42.00 42.21 41.53 41.62 0.1M
2025-02-13 41.49 41.95 41.17 41.73 0.1M
2025-02-12 41.58 41.58 40.83 41.15 0.1M
2025-02-11 41.26 42.21 41.26 41.87 0.1M
2025-02-10 42.39 42.65 41.23 41.57 0.1M
2025-02-07 43.01 43.01 41.01 42.04 0.1M
2025-02-06 42.73 43.95 42.51 43.01 0.2M
2025-02-05 41.12 43.29 40.75 42.51 0.2M
2025-02-04 40.11 41.24 40.05 41.12 0.1M
2025-02-03 40.79 40.79 38.96 40.20 0.1M
2025-01-31 42.62 43.48 41.71 41.93 0.2M
2025-01-30 42.73 43.11 41.94 42.72 0.1M
2025-01-29 42.87 43.07 41.90 42.24 0.1M
2025-01-28 42.29 43.44 41.97 43.21 0.1M
2025-01-27 42.00 42.60 40.92 42.52 0.1M
2025-01-24 42.98 42.98 42.04 42.49 0.1M
2025-01-23 44.50 44.78 42.47 42.78 0.1M
2025-01-22 43.09 44.66 43.09 44.62 0.1M
2025-01-21 42.41 43.94 42.41 43.36 0.1M
2025-01-17 43.25 43.39 41.81 42.13 0.1M
2025-01-16 40.55 43.18 40.19 42.56 0.1M
2025-01-15 40.00 40.48 39.68 40.43 0.1M
2025-01-14 38.86 39.65 38.35 39.05 0.1M
2025-01-13 38.52 39.20 38.29 38.53 0.1M
2025-01-10 38.47 38.97 38.00 38.90 0.1M
2025-01-08 38.99 39.43 38.25 39.20 0.1M
2025-01-07 39.55 40.03 38.40 39.12 0.1M
2025-01-06 39.56 40.71 39.32 39.56 0.1M
2025-01-03 39.27 39.65 38.38 39.24 0.1M
2025-01-02 40.18 40.88 38.57 38.97 0.1M