エックスパング (XPEV)

XPEV
🏛️ アメリカ →
23.07
最終更新: 2025-10-03
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
09:31 18.97 19.53 18.97 19.15 1,652.4K
09:32 19.14 19.14 19.06 19.14 116.2K
09:33 19.05 19.14 19.00 19.08 165.0K
09:34 19.09 19.16 19.03 19.14 130.3K
09:35 19.18 19.24 19.15 19.24 144.9K
09:36 19.27 19.34 19.25 19.33 250.6K
09:37 19.42 19.42 19.33 19.37 163.5K
09:38 19.36 19.45 19.36 19.45 108.0K
09:39 19.45 19.45 19.38 19.44 138.2K
09:40 19.45 19.45 19.36 19.41 106.6K
09:41 19.40 19.40 19.33 19.33 87.0K
09:42 19.30 19.30 19.23 19.30 91.4K
09:43 19.29 19.41 19.28 19.40 80.7K
09:44 19.42 19.45 19.41 19.43 40.0K
09:45 19.43 19.48 19.42 19.42 131.8K
09:46 19.44 19.46 19.43 19.43 69.3K
09:47 19.43 19.45 19.33 19.34 61.6K
09:48 19.38 19.38 19.33 19.33 105.9K
09:49 19.33 19.36 19.31 19.32 104.0K
09:50 19.30 19.32 19.28 19.29 62.0K
09:51 19.28 19.28 19.21 19.21 53.9K
09:52 19.21 19.29 19.21 19.27 38.1K
09:53 19.29 19.35 19.29 19.31 53.6K
09:54 19.33 19.38 19.32 19.32 80.2K
09:55 19.35 19.36 19.32 19.36 31.3K
09:56 19.33 19.36 19.33 19.36 38.3K
09:57 19.38 19.38 19.34 19.37 34.8K
09:58 19.37 19.37 19.30 19.33 43.7K
09:59 19.34 19.34 19.29 19.29 23.5K
10:00 19.29 19.30 19.26 19.28 42.2K
10:01 19.26 19.26 19.22 19.22 37.2K
10:02 19.24 19.31 19.24 19.30 48.4K
10:03 19.25 19.31 19.25 19.30 33.0K
10:04 19.29 19.29 19.22 19.26 54.0K
10:05 19.28 19.28 19.25 19.25 23.0K
10:06 19.25 19.26 19.24 19.26 29.6K
10:07 19.22 19.27 19.22 19.27 23.1K
10:08 19.31 19.36 19.30 19.36 92.6K
10:09 19.38 19.38 19.33 19.34 42.5K
10:10 19.30 19.33 19.29 19.33 24.7K
10:11 19.38 19.41 19.37 19.37 40.1K
10:12 19.36 19.36 19.27 19.29 28.5K
10:13 19.28 19.30 19.25 19.30 56.4K
10:14 19.28 19.28 19.26 19.28 66.5K
10:15 19.29 19.32 19.28 19.32 61.8K
10:16 19.33 19.34 19.31 19.31 105.5K
10:17 19.34 19.34 19.31 19.32 82.4K
10:18 19.31 19.33 19.31 19.33 48.4K
10:19 19.30 19.31 19.24 19.24 42.8K
10:20 19.24 19.27 19.24 19.24 45.4K
10:21 19.24 19.27 19.24 19.27 42.0K
10:22 19.24 19.28 19.22 19.28 63.9K
10:23 19.27 19.27 19.23 19.24 30.1K
10:24 19.23 19.23 19.19 19.22 51.2K
10:25 19.27 19.27 19.23 19.24 29.7K
10:26 19.23 19.25 19.23 19.25 29.2K
10:27 19.25 19.25 19.19 19.19 32.3K
10:28 19.19 19.22 19.19 19.21 33.8K
10:29 19.19 19.19 19.14 19.15 36.5K
10:30 19.14 19.16 19.14 19.15 31.9K
10:31 19.14 19.21 19.14 19.21 50.9K
10:32 19.20 19.24 19.20 19.24 39.7K
10:33 19.23 19.27 19.23 19.26 46.1K
10:34 19.26 19.29 19.26 19.27 82.2K
10:35 19.27 19.27 19.20 19.23 40.2K
10:36 19.24 19.25 19.24 19.25 28.4K
10:37 19.23 19.24 19.22 19.24 41.4K
10:38 19.25 19.25 19.21 19.22 37.8K
10:39 19.21 19.22 19.16 19.19 59.5K
10:40 19.19 19.19 19.15 19.15 30.6K
10:41 19.14 19.19 19.14 19.19 56.4K
10:42 19.19 19.19 19.16 19.16 46.0K
10:43 19.18 19.20 19.18 19.20 39.6K
10:44 19.17 19.21 19.17 19.19 43.7K
10:45 19.20 19.21 19.19 19.21 40.4K
10:46 19.21 19.21 19.20 19.21 47.3K
10:47 19.23 19.23 19.20 19.20 23.9K
10:48 19.22 19.22 19.19 19.19 19.4K
10:49 19.16 19.19 19.15 19.19 53.6K
10:50 19.20 19.21 19.19 19.20 28.5K
10:51 19.18 19.18 19.12 19.14 59.1K
10:52 19.15 19.15 19.05 19.05 65.0K
10:53 19.04 19.05 19.04 19.05 45.2K
10:54 19.03 19.03 18.99 19.00 84.9K
10:55 19.02 19.06 19.00 19.06 46.3K
10:56 19.06 19.06 19.03 19.03 32.4K
10:57 19.03 19.05 18.98 19.05 47.0K
10:58 19.06 19.08 19.04 19.08 49.9K
10:59 19.08 19.09 19.06 19.07 25.6K
11:00 19.07 19.07 19.06 19.07 12.9K
11:01 19.16 19.21 19.10 19.10 104.3K
11:02 19.11 19.11 19.04 19.04 34.2K
11:03 19.07 19.07 19.05 19.05 11.5K
11:04 19.06 19.06 18.97 18.97 42.6K
11:05 18.98 18.99 18.94 18.95 64.4K
11:06 18.94 18.94 18.91 18.93 40.7K
11:07 18.92 18.92 18.90 18.90 34.8K
11:08 18.90 18.90 18.84 18.89 35.8K
11:09 18.88 18.93 18.87 18.89 33.9K
11:10 18.91 18.93 18.91 18.93 27.3K
11:11 18.92 19.03 18.92 19.03 102.8K
11:12 18.97 19.00 18.96 18.99 71.3K
11:13 19.01 19.05 19.01 19.03 44.7K
11:14 19.02 19.03 19.01 19.01 55.7K
11:15 19.00 19.00 18.97 18.99 30.2K
11:16 19.01 19.05 19.01 19.04 41.8K
11:17 19.05 19.07 19.03 19.06 43.1K
11:18 19.08 19.08 19.04 19.04 32.9K
11:19 19.06 19.09 19.06 19.08 58.1K
11:20 19.08 19.14 19.08 19.14 34.7K
11:21 19.13 19.14 19.12 19.13 30.4K
11:22 19.10 19.14 19.10 19.14 42.3K
11:23 19.13 19.18 19.13 19.18 45.0K
11:24 19.20 19.20 19.16 19.17 67.6K
11:25 19.18 19.20 19.18 19.19 34.5K
11:26 19.19 19.19 19.13 19.17 37.1K
11:27 19.17 19.17 19.15 19.15 37.0K
11:28 19.11 19.18 19.11 19.18 46.6K
11:29 19.18 19.20 19.18 19.19 33.7K
11:30 19.18 19.18 19.17 19.17 22.1K
11:31 19.18 19.21 19.17 19.20 38.6K
11:32 19.20 19.20 19.18 19.20 18.3K
11:33 19.20 19.22 19.20 19.21 35.9K
11:34 19.23 19.26 19.23 19.23 111.0K
11:35 19.23 19.23 19.21 19.22 60.8K
11:36 19.24 19.27 19.23 19.26 52.3K
11:37 19.28 19.29 19.28 19.29 51.1K
11:38 19.29 19.29 19.26 19.27 36.0K
11:39 19.25 19.28 19.25 19.27 49.0K
11:40 19.27 19.27 19.26 19.26 39.8K
11:41 19.24 19.24 19.22 19.24 35.7K
11:42 19.24 19.26 19.24 19.25 21.9K
11:43 19.26 19.27 19.24 19.24 31.9K
11:44 19.26 19.28 19.25 19.28 55.3K
11:45 19.29 19.29 19.27 19.27 28.1K
11:46 19.27 19.27 19.24 19.24 22.2K
11:47 19.24 19.27 19.24 19.27 51.8K
11:48 19.27 19.27 19.24 19.25 40.2K
11:49 19.25 19.25 19.22 19.23 39.7K
11:50 19.23 19.23 19.20 19.20 25.1K
11:51 19.19 19.23 19.19 19.22 39.1K
11:52 19.22 19.23 19.22 19.22 37.3K
11:53 19.24 19.24 19.22 19.23 31.0K
11:54 19.24 19.27 19.23 19.25 84.1K
11:55 19.23 19.24 19.23 19.24 25.6K
11:56 19.24 19.25 19.24 19.25 28.9K
11:57 19.25 19.25 19.24 19.24 29.6K
11:58 19.25 19.25 19.21 19.21 36.7K
11:59 19.22 19.23 19.21 19.21 31.5K
12:00 19.20 19.23 19.20 19.23 74.5K
12:01 19.22 19.22 19.19 19.20 22.9K
12:02 19.19 19.19 19.16 19.17 25.4K
12:03 19.17 19.20 19.16 19.20 26.6K
12:04 19.21 19.21 19.19 19.20 27.6K
12:05 19.20 19.21 19.20 19.21 31.0K
12:06 19.21 19.24 19.21 19.24 46.5K
12:07 19.24 19.25 19.23 19.23 37.8K
12:08 19.23 19.23 19.20 19.20 29.5K
12:09 19.20 19.22 19.20 19.22 28.1K
12:10 19.22 19.22 19.20 19.20 19.0K
12:11 19.20 19.22 19.20 19.22 45.5K
12:12 19.22 19.24 19.21 19.22 39.5K
12:13 19.22 19.26 19.22 19.26 27.5K
12:14 19.26 19.26 19.25 19.25 35.5K
12:15 19.26 19.26 19.23 19.23 33.3K
12:16 19.24 19.24 19.21 19.24 39.6K
12:17 19.25 19.26 19.24 19.26 28.0K
12:18 19.26 19.26 19.25 19.26 31.1K
12:19 19.27 19.27 19.24 19.24 33.3K
12:20 19.27 19.29 19.27 19.29 28.2K
12:21 19.29 19.30 19.29 19.29 40.8K
12:22 19.29 19.29 19.27 19.27 29.3K
12:23 19.27 19.29 19.27 19.27 25.4K
12:24 19.28 19.28 19.27 19.28 18.4K
12:25 19.27 19.28 19.26 19.26 29.4K
12:26 19.25 19.25 19.22 19.23 31.8K
12:27 19.24 19.26 19.23 19.26 35.5K
12:28 19.27 19.27 19.27 19.27 20.7K
12:29 19.27 19.27 19.26 19.27 24.8K
12:30 19.25 19.28 19.25 19.28 48.4K
12:31 19.30 19.34 19.30 19.34 58.7K
12:32 19.33 19.38 19.33 19.38 61.6K
12:33 19.39 19.39 19.36 19.38 37.4K
12:34 19.38 19.45 19.38 19.44 57.6K
12:35 19.44 19.44 19.39 19.39 64.4K
12:36 19.40 19.42 19.40 19.41 37.9K
12:37 19.44 19.45 19.44 19.44 33.3K
12:38 19.43 19.46 19.43 19.46 35.7K
12:39 19.46 19.48 19.46 19.47 27.3K
12:40 19.48 19.48 19.44 19.47 59.2K
12:41 19.47 19.48 19.45 19.47 33.3K
12:42 19.48 19.48 19.48 19.48 19.7K
12:43 19.49 19.59 19.49 19.57 366.4K
12:44 19.57 19.59 19.56 19.59 22.3K
12:45 19.59 19.63 19.59 19.62 61.9K
12:46 19.62 19.62 19.60 19.62 36.3K
12:47 19.63 19.64 19.62 19.63 61.5K
12:48 19.63 19.67 19.63 19.67 41.6K
12:49 19.67 19.70 19.67 19.70 45.5K
12:50 19.71 19.74 19.71 19.73 63.4K
12:51 19.72 19.72 19.70 19.71 68.0K
12:52 19.71 19.75 19.71 19.71 40.0K
12:53 19.71 19.73 19.71 19.73 28.5K
12:54 19.73 19.75 19.73 19.75 16.4K
12:55 19.72 19.76 19.71 19.76 37.4K
12:56 19.75 19.76 19.74 19.75 34.5K
12:57 19.76 19.76 19.72 19.75 41.8K
12:58 19.75 19.79 19.75 19.79 22.0K
12:59 19.80 19.80 19.76 19.76 21.0K
13:00 19.77 19.77 19.73 19.73 22.5K
13:01 19.73 19.73 19.66 19.66 37.5K
13:02 19.64 19.66 19.63 19.65 40.6K
13:03 19.68 19.69 19.68 19.69 23.1K
13:04 19.65 19.69 19.65 19.69 28.2K
13:05 19.69 19.71 19.69 19.70 30.0K
13:06 19.68 19.68 19.65 19.65 43.2K
13:07 19.67 19.69 19.66 19.69 13.9K
13:08 19.70 19.70 19.65 19.66 30.0K
13:09 19.67 19.67 19.63 19.63 23.3K
13:10 19.63 19.66 19.63 19.65 27.1K
13:11 19.64 19.65 19.63 19.65 21.9K
13:12 19.63 19.64 19.63 19.64 27.7K
13:13 19.64 19.64 19.63 19.63 8.1K
13:14 19.64 19.64 19.60 19.60 23.7K
13:15 19.61 19.62 19.60 19.62 29.2K
13:16 19.62 19.64 19.62 19.63 31.0K
13:17 19.62 19.66 19.62 19.66 24.8K
13:18 19.64 19.65 19.63 19.64 29.0K
13:19 19.66 19.66 19.64 19.64 37.9K
13:20 19.63 19.67 19.63 19.64 28.5K
13:21 19.64 19.65 19.64 19.65 16.2K
13:22 19.65 19.66 19.65 19.66 19.3K
13:23 19.66 19.67 19.66 19.67 12.2K
13:24 19.63 19.63 19.60 19.62 24.4K
13:25 19.61 19.63 19.61 19.63 14.9K
13:26 19.62 19.64 19.61 19.63 23.2K
13:27 19.62 19.65 19.62 19.64 16.3K
13:28 19.65 19.65 19.62 19.62 20.2K
13:29 19.62 19.62 19.57 19.60 28.6K
13:30 19.59 19.61 19.59 19.61 17.5K
13:31 19.62 19.64 19.61 19.61 29.8K
13:32 19.61 19.61 19.56 19.56 23.7K
13:33 19.56 19.58 19.56 19.58 12.7K
13:34 19.57 19.58 19.56 19.57 13.8K
13:35 19.58 19.61 19.57 19.61 20.6K
13:36 19.59 19.60 19.58 19.58 33.7K
13:37 19.60 19.61 19.59 19.61 15.8K
13:38 19.61 19.62 19.61 19.61 23.9K
13:39 19.61 19.62 19.60 19.62 28.3K
13:40 19.63 19.63 19.62 19.63 34.1K
13:41 19.63 19.65 19.62 19.62 32.8K
13:42 19.61 19.63 19.61 19.62 21.0K
13:43 19.61 19.61 19.60 19.60 28.8K
13:44 19.62 19.65 19.62 19.65 37.8K
13:45 19.65 19.68 19.65 19.67 34.5K
13:46 19.66 19.66 19.62 19.63 33.2K
13:47 19.65 19.65 19.63 19.64 25.6K
13:48 19.62 19.64 19.62 19.64 17.9K
13:49 19.65 19.68 19.65 19.68 31.7K
13:50 19.68 19.72 19.68 19.71 26.9K
13:51 19.70 19.73 19.70 19.72 15.6K
13:52 19.70 19.70 19.68 19.68 18.7K
13:53 19.68 19.70 19.68 19.70 17.0K
13:54 19.71 19.74 19.71 19.74 14.2K
13:55 19.75 19.76 19.73 19.73 47.4K
13:56 19.72 19.72 19.71 19.72 12.6K
13:57 19.73 19.73 19.68 19.68 17.1K
13:58 19.69 19.72 19.69 19.71 13.6K
13:59 19.72 19.72 19.68 19.68 20.1K
14:00 19.69 19.71 19.68 19.71 13.5K
14:01 19.72 19.72 19.69 19.69 21.6K
14:02 19.69 19.69 19.67 19.67 25.6K
14:03 19.70 19.71 19.68 19.71 21.1K
14:04 19.71 19.73 19.69 19.73 17.9K
14:05 19.73 19.74 19.73 19.74 8.3K
14:06 19.73 19.74 19.71 19.71 27.5K
14:07 19.71 19.72 19.71 19.72 22.9K
14:08 19.71 19.74 19.71 19.73 54.1K
14:09 19.76 19.76 19.75 19.75 19.1K
14:10 19.76 19.77 19.76 19.77 30.2K
14:11 19.76 19.76 19.74 19.75 36.8K
14:12 19.76 19.78 19.76 19.77 19.4K
14:13 19.75 19.77 19.74 19.76 21.7K
14:14 19.77 19.77 19.76 19.76 19.3K
14:15 19.77 19.77 19.76 19.76 27.5K
14:16 19.77 19.80 19.77 19.78 36.9K
14:17 19.77 19.78 19.76 19.78 9.3K
14:18 19.77 19.78 19.77 19.78 19.0K
14:19 19.78 19.78 19.75 19.75 17.0K
14:20 19.74 19.74 19.72 19.74 10.7K
14:21 19.76 19.78 19.76 19.77 19.5K
14:22 19.77 19.78 19.76 19.77 8.4K
14:23 19.80 19.81 19.80 19.81 55.0K
14:24 19.81 19.82 19.81 19.81 14.5K
14:25 19.81 19.83 19.81 19.82 18.9K
14:26 19.79 19.82 19.79 19.81 25.7K
14:27 19.79 19.79 19.79 19.79 17.0K
14:28 19.78 19.80 19.78 19.79 23.0K
14:29 19.80 19.81 19.79 19.80 19.6K
14:30 19.80 19.83 19.80 19.83 17.9K
14:31 19.84 19.86 19.83 19.83 32.0K
14:32 19.82 19.84 19.82 19.84 26.5K
14:33 19.84 19.85 19.82 19.83 23.8K
14:34 19.83 19.83 19.82 19.82 23.6K
14:35 19.84 19.84 19.82 19.84 76.7K
14:36 19.84 19.86 19.84 19.86 20.6K
14:37 19.88 19.89 19.87 19.89 36.5K
14:38 19.92 19.92 19.88 19.88 56.3K
14:39 19.88 19.88 19.84 19.85 24.9K
14:40 19.87 19.90 19.87 19.88 66.5K
14:41 19.89 19.92 19.89 19.92 20.2K
14:42 19.89 19.91 19.89 19.90 39.2K
14:43 19.90 19.91 19.90 19.91 26.1K
14:44 19.90 19.90 19.89 19.90 21.7K
14:45 19.89 19.90 19.89 19.90 17.7K
14:46 19.91 19.96 19.90 19.96 50.0K
14:47 19.95 19.96 19.95 19.95 60.8K
14:48 19.96 19.96 19.94 19.94 35.1K
14:49 19.95 19.96 19.94 19.96 24.2K
14:50 19.95 19.95 19.94 19.94 24.7K
14:51 19.93 19.93 19.90 19.91 39.0K
14:52 19.90 19.91 19.87 19.87 37.3K
14:53 19.87 19.89 19.84 19.89 20.7K
14:54 19.89 19.91 19.88 19.90 45.0K
14:55 19.90 19.90 19.84 19.85 39.7K
14:56 19.84 19.84 19.84 19.84 11.4K
14:57 19.86 19.86 19.83 19.83 22.7K
14:58 19.84 19.84 19.82 19.83 21.9K
14:59 19.83 19.83 19.83 19.83 24.3K
15:00 19.82 19.82 19.80 19.80 14.3K
15:01 19.80 19.84 19.80 19.82 18.4K
15:02 19.84 19.86 19.83 19.86 37.4K
15:03 19.87 19.89 19.87 19.88 29.5K
15:04 19.88 19.88 19.87 19.87 16.2K
15:05 19.88 19.91 19.88 19.90 32.5K
15:06 19.90 19.90 19.89 19.90 27.4K
15:07 19.89 19.91 19.89 19.90 28.7K
15:08 19.92 19.92 19.91 19.92 49.5K
15:09 19.92 19.93 19.92 19.93 39.1K
15:10 19.94 19.95 19.91 19.91 34.1K
15:11 19.92 19.92 19.91 19.91 16.1K
15:12 19.92 19.94 19.92 19.92 29.3K
15:13 19.93 19.93 19.92 19.93 29.8K
15:14 19.93 19.95 19.93 19.95 27.2K
15:15 19.95 19.96 19.95 19.96 25.8K
15:16 19.96 19.96 19.94 19.94 17.3K
15:17 19.95 19.98 19.95 19.96 71.3K
15:18 19.95 19.95 19.94 19.94 48.7K
15:19 19.94 19.96 19.94 19.95 51.8K
15:20 19.94 19.99 19.94 19.99 75.1K
15:21 19.98 19.99 19.98 19.99 220.9K
15:22 19.98 20.00 19.98 20.00 64.7K
15:23 20.00 20.03 19.99 20.03 33.6K
15:24 20.03 20.06 20.03 20.06 32.9K
15:25 20.06 20.06 20.05 20.05 19.7K
15:26 20.01 20.07 20.01 20.06 56.0K
15:27 20.10 20.16 20.10 20.16 48.7K
15:28 20.16 20.18 20.16 20.17 42.2K
15:29 20.17 20.20 20.17 20.19 68.4K
15:30 20.20 20.20 20.18 20.19 56.2K
15:31 20.16 20.17 20.16 20.17 52.7K
15:32 20.18 20.20 20.13 20.15 80.6K
15:33 20.14 20.14 20.12 20.13 38.9K
15:34 20.15 20.16 20.14 20.15 36.4K
15:35 20.14 20.14 20.13 20.14 54.7K
15:36 20.15 20.16 20.14 20.15 92.3K
15:37 20.16 20.16 20.14 20.15 50.8K
15:38 20.15 20.15 20.13 20.14 78.2K
15:39 20.15 20.16 20.15 20.15 22.5K
15:40 20.15 20.15 20.14 20.15 76.0K
15:41 20.16 20.16 20.14 20.15 74.3K
15:42 20.14 20.16 20.14 20.16 99.3K
15:43 20.16 20.16 20.15 20.16 70.9K
15:44 20.16 20.16 20.15 20.15 62.6K
15:45 20.15 20.17 20.15 20.15 95.6K
15:46 20.15 20.16 20.13 20.15 101.7K
15:47 20.12 20.14 20.12 20.14 73.6K
15:48 20.16 20.18 20.14 20.18 76.1K
15:49 20.18 20.19 20.16 20.16 93.5K
15:50 20.14 20.20 20.14 20.20 69.3K
15:51 20.15 20.15 20.09 20.10 90.3K
15:52 20.10 20.13 20.09 20.09 92.5K
15:53 20.07 20.07 20.03 20.05 139.1K
15:54 20.04 20.05 20.00 20.04 118.1K
15:55 20.02 20.07 20.02 20.03 183.5K
15:56 20.03 20.05 20.01 20.03 218.3K
15:57 20.03 20.04 20.02 20.04 208.8K
15:58 20.02 20.02 20.02 20.02 214.9K
15:59 20.03 20.05 20.03 20.05 275.5K
16:00 20.03 20.15 19.98 20.00 1,970.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし