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 20.70 20.94 20.00 20.77 787.7K
09:32 20.81 20.81 20.70 20.79 203.1K
09:33 20.83 20.94 20.82 20.94 195.7K
09:34 20.99 20.99 20.89 20.97 188.1K
09:35 20.95 21.02 20.95 20.95 62.8K
09:36 20.84 20.98 20.84 20.96 68.0K
09:37 20.93 20.93 20.85 20.85 56.4K
09:38 20.87 20.90 20.87 20.89 53.9K
09:39 20.85 20.91 20.84 20.86 102.3K
09:40 20.82 20.84 20.78 20.78 113.7K
09:41 20.74 20.80 20.74 20.77 77.0K
09:42 20.72 20.75 20.72 20.74 71.6K
09:43 20.73 20.81 20.73 20.81 65.0K
09:44 20.80 20.82 20.78 20.78 48.1K
09:45 20.76 20.81 20.76 20.81 78.1K
09:46 20.80 20.80 20.77 20.79 183.2K
09:47 20.78 20.78 20.74 20.74 27.0K
09:48 20.75 20.79 20.75 20.79 25.6K
09:49 20.79 20.79 20.77 20.77 44.6K
09:50 20.74 20.78 20.73 20.77 63.8K
09:51 20.77 20.84 20.77 20.82 71.3K
09:52 20.88 20.92 20.87 20.91 132.6K
09:53 20.92 20.92 20.86 20.92 58.5K
09:54 20.93 21.03 20.93 21.02 80.0K
09:55 21.02 21.06 21.00 21.05 40.7K
09:56 21.03 21.03 20.98 21.00 67.4K
09:57 21.00 21.06 20.98 20.98 40.3K
09:58 20.98 20.99 20.98 20.98 44.3K
09:59 20.98 20.99 20.95 20.95 57.8K
10:00 20.95 21.00 20.95 20.99 71.9K
10:01 21.00 21.00 20.99 20.99 168.9K
10:02 21.00 21.01 20.99 21.00 127.9K
10:03 21.01 21.07 21.01 21.05 51.7K
10:04 21.04 21.04 20.99 20.99 43.6K
10:05 21.00 21.00 20.96 20.96 54.1K
10:06 20.97 21.00 20.93 21.00 65.5K
10:07 20.97 20.97 20.95 20.95 43.0K
10:08 20.91 20.97 20.91 20.97 56.3K
10:09 21.00 21.00 20.96 20.96 32.0K
10:10 20.93 20.98 20.93 20.98 29.7K
10:11 20.97 20.97 20.95 20.95 48.5K
10:12 20.95 20.98 20.94 20.94 36.8K
10:13 20.94 20.98 20.93 20.97 33.2K
10:14 21.01 21.02 20.98 20.98 46.8K
10:15 20.97 20.98 20.96 20.97 21.1K
10:16 20.97 20.97 20.91 20.91 54.6K
10:17 20.92 20.92 20.90 20.91 34.3K
10:18 20.92 20.92 20.87 20.88 46.8K
10:19 20.87 20.95 20.87 20.94 21.8K
10:20 20.91 20.97 20.90 20.97 30.4K
10:21 20.99 20.99 20.96 20.97 36.6K
10:22 20.98 20.98 20.95 20.97 14.8K
10:23 20.98 21.00 20.98 20.99 23.9K
10:24 21.00 21.00 20.97 20.99 37.1K
10:25 20.98 21.02 20.98 21.01 32.2K
10:26 21.02 21.02 21.00 21.01 19.6K
10:27 21.01 21.03 21.00 21.03 23.5K
10:28 21.02 21.03 21.01 21.01 30.3K
10:29 21.01 21.02 21.00 21.00 15.3K
10:30 21.01 21.01 21.00 21.01 28.3K
10:31 21.01 21.01 20.98 21.00 42.0K
10:32 21.00 21.01 21.00 21.01 23.8K
10:33 21.00 21.01 21.00 21.01 29.6K
10:34 21.01 21.01 21.00 21.01 16.0K
10:35 21.01 21.01 20.94 20.94 33.5K
10:36 20.93 20.94 20.92 20.93 18.1K
10:37 20.92 20.94 20.92 20.93 21.7K
10:38 20.93 20.95 20.93 20.95 15.5K
10:39 20.95 20.95 20.92 20.92 18.6K
10:40 20.92 20.95 20.92 20.92 19.4K
10:41 20.91 20.91 20.90 20.91 12.5K
10:42 20.92 20.94 20.90 20.91 28.3K
10:43 20.91 20.93 20.91 20.93 21.3K
10:44 20.92 20.96 20.92 20.96 47.0K
10:45 20.96 20.97 20.94 20.95 19.8K
10:46 20.96 21.00 20.96 21.00 14.0K
10:47 20.99 21.02 20.99 21.00 33.3K
10:48 21.00 21.01 21.00 21.00 27.5K
10:49 21.01 21.03 21.01 21.02 32.2K
10:50 21.01 21.02 21.01 21.02 21.3K
10:51 21.02 21.05 21.02 21.05 29.9K
10:52 21.06 21.07 21.05 21.05 36.4K
10:53 21.04 21.04 21.01 21.01 23.6K
10:54 21.02 21.03 21.01 21.02 21.2K
10:55 21.02 21.02 21.00 21.00 24.8K
10:56 21.00 21.00 21.00 21.00 11.9K
10:57 20.99 20.99 20.96 20.96 27.5K
10:58 20.96 20.97 20.96 20.97 23.5K
10:59 20.97 20.98 20.96 20.96 17.4K
11:00 20.96 20.96 20.95 20.95 13.4K
11:01 20.92 20.93 20.91 20.91 24.6K
11:02 20.91 20.96 20.91 20.96 37.6K
11:03 20.95 20.95 20.94 20.94 12.6K
11:04 20.93 20.93 20.90 20.90 17.9K
11:05 20.91 20.94 20.91 20.94 22.1K
11:06 20.94 20.94 20.91 20.91 20.3K
11:07 20.91 20.92 20.91 20.92 18.7K
11:08 20.96 20.99 20.95 20.99 24.2K
11:09 21.00 21.00 20.99 20.99 17.4K
11:10 20.98 20.98 20.96 20.98 25.2K
11:11 20.98 21.01 20.98 21.00 18.3K
11:12 20.98 20.98 20.98 20.98 17.7K
11:13 20.97 20.98 20.95 20.95 29.6K
11:14 20.96 20.97 20.95 20.97 16.1K
11:15 20.95 20.95 20.90 20.91 19.7K
11:16 20.89 20.90 20.88 20.89 22.7K
11:17 20.87 20.87 20.86 20.87 19.7K
11:18 20.88 20.88 20.84 20.84 39.3K
11:19 20.85 20.88 20.85 20.86 26.8K
11:20 20.85 20.85 20.84 20.85 12.0K
11:21 20.86 20.86 20.78 20.78 41.7K
11:22 20.77 20.81 20.77 20.81 25.2K
11:23 20.81 20.82 20.78 20.78 80.6K
11:24 20.80 20.80 20.77 20.78 12.7K
11:25 20.76 20.77 20.76 20.77 22.6K
11:26 20.76 20.76 20.73 20.73 28.7K
11:27 20.71 20.72 20.67 20.67 89.2K
11:28 20.68 20.68 20.64 20.64 65.7K
11:29 20.61 20.67 20.61 20.67 65.6K
11:30 20.67 20.69 20.67 20.68 54.1K
11:31 20.69 20.73 20.69 20.73 23.3K
11:32 20.74 20.77 20.73 20.76 29.0K
11:33 20.75 20.75 20.72 20.72 19.5K
11:34 20.72 20.74 20.72 20.72 25.0K
11:35 20.71 20.72 20.71 20.71 19.7K
11:36 20.71 20.73 20.71 20.72 14.8K
11:37 20.71 20.73 20.71 20.73 20.7K
11:38 20.73 20.73 20.70 20.70 24.5K
11:39 20.70 20.71 20.69 20.69 32.0K
11:40 20.67 20.69 20.67 20.69 12.3K
11:41 20.68 20.68 20.67 20.68 11.7K
11:42 20.67 20.69 20.66 20.69 31.1K
11:43 20.66 20.66 20.62 20.64 55.5K
11:44 20.64 20.64 20.63 20.64 22.3K
11:45 20.65 20.68 20.65 20.68 23.1K
11:46 20.68 20.68 20.61 20.61 30.6K
11:47 20.60 20.60 20.59 20.59 27.2K
11:48 20.59 20.59 20.57 20.59 30.2K
11:49 20.62 20.62 20.59 20.61 20.9K
11:50 20.60 20.63 20.60 20.62 10.5K
11:51 20.63 20.63 20.62 20.63 5.8K
11:52 20.63 20.63 20.60 20.62 21.8K
11:53 20.63 20.67 20.63 20.67 22.8K
11:54 20.67 20.74 20.67 20.74 20.0K
11:55 20.75 20.78 20.74 20.78 22.4K
11:56 20.78 20.78 20.78 20.78 22.8K
11:57 20.78 20.78 20.74 20.76 26.3K
11:58 20.75 20.78 20.75 20.78 45.2K
11:59 20.74 20.75 20.73 20.73 21.8K
12:00 20.73 20.73 20.70 20.70 23.1K
12:01 20.70 20.71 20.70 20.70 17.4K
12:02 20.71 20.77 20.71 20.77 26.8K
12:03 20.75 20.77 20.75 20.77 17.6K
12:04 20.78 20.80 20.78 20.80 22.2K
12:05 20.82 20.85 20.81 20.85 19.2K
12:06 20.84 20.86 20.84 20.84 58.2K
12:07 20.83 20.83 20.81 20.83 14.4K
12:08 20.84 20.86 20.83 20.86 18.9K
12:09 20.86 20.87 20.85 20.86 20.7K
12:10 20.86 20.86 20.85 20.86 8.4K
12:11 20.85 20.85 20.81 20.81 25.1K
12:12 20.79 20.79 20.75 20.75 20.6K
12:13 20.77 20.79 20.76 20.79 16.5K
12:14 20.78 20.80 20.77 20.80 9.5K
12:15 20.80 20.81 20.80 20.81 6.0K
12:16 20.79 20.81 20.79 20.81 10.6K
12:17 20.81 20.83 20.81 20.82 10.1K
12:18 20.83 20.83 20.80 20.80 21.6K
12:19 20.80 20.82 20.79 20.82 17.3K
12:20 20.82 20.84 20.82 20.82 20.1K
12:21 20.83 20.85 20.83 20.84 8.2K
12:22 20.84 20.89 20.84 20.88 21.4K
12:23 20.89 20.89 20.87 20.87 18.6K
12:24 20.87 20.87 20.83 20.83 18.5K
12:25 20.84 20.86 20.83 20.86 12.5K
12:26 20.87 20.88 20.85 20.88 14.1K
12:27 20.88 20.88 20.86 20.86 11.5K
12:28 20.85 20.85 20.82 20.82 18.5K
12:29 20.83 20.86 20.83 20.86 17.3K
12:30 20.84 20.85 20.82 20.82 21.6K
12:31 20.83 20.83 20.81 20.82 14.2K
12:32 20.82 20.85 20.82 20.85 11.6K
12:33 20.86 20.87 20.85 20.87 10.4K
12:34 20.87 20.87 20.87 20.87 9.9K
12:35 20.87 20.88 20.85 20.88 18.1K
12:36 20.88 20.88 20.86 20.86 16.8K
12:37 20.86 20.87 20.86 20.87 7.2K
12:38 20.85 20.86 20.85 20.86 16.7K
12:39 20.86 20.87 20.85 20.86 9.0K
12:40 20.86 20.86 20.85 20.86 6.1K
12:41 20.86 20.87 20.86 20.86 4.3K
12:42 20.87 20.87 20.85 20.86 21.1K
12:43 20.86 20.87 20.84 20.84 17.5K
12:44 20.83 20.87 20.83 20.87 12.7K
12:45 20.86 20.87 20.85 20.86 4.0K
12:46 20.88 20.88 20.86 20.87 11.6K
12:47 20.87 20.88 20.86 20.88 8.9K
12:48 20.87 20.88 20.86 20.86 10.4K
12:49 20.86 20.88 20.86 20.88 12.3K
12:50 20.88 20.89 20.88 20.88 4.8K
12:51 20.88 20.88 20.86 20.87 11.7K
12:52 20.86 20.87 20.86 20.87 7.9K
12:53 20.87 20.87 20.85 20.85 13.4K
12:54 20.84 20.85 20.84 20.85 12.1K
12:55 20.85 20.87 20.85 20.85 8.0K
12:56 20.85 20.87 20.85 20.87 7.4K
12:57 20.87 20.87 20.83 20.83 13.0K
12:58 20.83 20.84 20.83 20.84 12.9K
12:59 20.83 20.86 20.83 20.85 24.9K
13:00 20.85 20.90 20.85 20.90 18.3K
13:01 20.89 20.99 20.89 20.99 90.7K
13:02 20.99 21.00 20.97 20.97 28.1K
13:03 20.97 20.97 20.96 20.96 21.8K
13:04 20.98 20.98 20.96 20.96 24.9K
13:05 20.96 20.99 20.96 20.97 22.5K
13:06 20.99 21.00 20.97 20.98 18.6K
13:07 20.99 21.00 20.97 21.00 25.2K
13:08 21.00 21.01 20.98 21.01 43.9K
13:09 21.03 21.05 21.02 21.03 84.4K
13:10 21.03 21.04 21.03 21.04 14.7K
13:11 21.03 21.03 21.00 21.00 23.6K
13:12 21.01 21.03 21.00 21.02 10.0K
13:13 21.01 21.04 21.01 21.03 18.0K
13:14 21.03 21.05 21.03 21.05 15.6K
13:15 21.05 21.05 21.04 21.04 19.7K
13:16 21.04 21.05 21.03 21.05 12.2K
13:17 21.04 21.05 21.03 21.04 30.5K
13:18 21.04 21.06 21.04 21.06 13.7K
13:19 21.10 21.13 21.09 21.13 65.8K
13:20 21.14 21.14 21.13 21.14 23.7K
13:21 21.14 21.15 21.13 21.13 12.4K
13:22 21.12 21.12 21.10 21.12 16.0K
13:23 21.14 21.14 21.11 21.11 26.7K
13:24 21.14 21.15 21.14 21.14 8.8K
13:25 21.14 21.16 21.14 21.14 18.4K
13:26 21.14 21.14 21.11 21.13 19.8K
13:27 21.12 21.14 21.11 21.12 11.9K
13:28 21.12 21.12 21.10 21.11 17.1K
13:29 21.10 21.10 21.07 21.07 9.5K
13:30 21.04 21.06 21.04 21.05 17.5K
13:31 21.06 21.06 21.05 21.06 8.9K
13:32 21.04 21.05 21.03 21.03 15.5K
13:33 21.02 21.07 21.02 21.06 17.0K
13:34 21.06 21.08 21.06 21.08 11.0K
13:35 21.08 21.08 21.06 21.06 9.3K
13:36 21.08 21.10 21.08 21.10 5.8K
13:37 21.09 21.12 21.09 21.10 22.6K
13:38 21.10 21.13 21.10 21.13 29.1K
13:39 21.12 21.13 21.12 21.13 11.8K
13:40 21.12 21.13 21.12 21.13 21.2K
13:41 21.13 21.13 21.11 21.11 13.6K
13:42 21.10 21.11 21.10 21.11 10.2K
13:43 21.12 21.13 21.12 21.13 7.6K
13:44 21.14 21.15 21.14 21.14 9.8K
13:45 21.13 21.13 21.11 21.13 10.2K
13:46 21.13 21.13 21.11 21.13 13.2K
13:47 21.12 21.12 21.11 21.12 3.7K
13:48 21.11 21.11 21.10 21.10 12.2K
13:49 21.10 21.12 21.10 21.12 9.7K
13:50 21.10 21.13 21.10 21.13 5.8K
13:51 21.13 21.13 21.11 21.11 5.5K
13:52 21.12 21.14 21.12 21.14 11.8K
13:53 21.14 21.15 21.13 21.15 19.9K
13:54 21.16 21.16 21.15 21.16 24.3K
13:55 21.16 21.16 21.14 21.14 11.1K
13:56 21.13 21.13 21.11 21.11 11.6K
13:57 21.10 21.11 21.09 21.10 10.0K
13:58 21.11 21.12 21.10 21.12 9.2K
13:59 21.11 21.11 21.06 21.06 19.1K
14:00 21.06 21.08 21.06 21.07 17.7K
14:01 21.07 21.09 21.05 21.09 9.9K
14:02 21.09 21.12 21.09 21.10 45.1K
14:03 21.11 21.12 21.11 21.11 18.3K
14:04 21.11 21.11 21.09 21.11 11.3K
14:05 21.11 21.12 21.10 21.12 9.9K
14:06 21.12 21.12 21.09 21.10 9.7K
14:07 21.10 21.11 21.09 21.11 12.0K
14:08 21.10 21.10 21.08 21.10 39.0K
14:09 21.10 21.10 21.09 21.09 5.4K
14:10 21.10 21.11 21.10 21.10 7.5K
14:11 21.10 21.10 21.09 21.09 14.2K
14:12 21.09 21.11 21.07 21.07 17.8K
14:13 21.07 21.08 21.05 21.06 8.6K
14:14 21.07 21.08 21.07 21.07 12.8K
14:15 21.07 21.09 21.07 21.08 12.7K
14:16 21.08 21.09 21.08 21.09 6.3K
14:17 21.10 21.10 21.09 21.10 7.2K
14:18 21.10 21.11 21.10 21.10 10.1K
14:19 21.10 21.11 21.09 21.09 9.9K
14:20 21.09 21.09 21.08 21.09 9.3K
14:21 21.09 21.11 21.09 21.10 7.0K
14:22 21.10 21.11 21.10 21.10 7.7K
14:23 21.10 21.10 21.08 21.09 8.6K
14:24 21.09 21.10 21.09 21.09 9.1K
14:25 21.08 21.09 21.08 21.09 5.6K
14:26 21.09 21.09 21.08 21.08 12.7K
14:27 21.06 21.07 21.06 21.06 26.2K
14:28 21.07 21.09 21.06 21.07 16.3K
14:29 21.06 21.08 21.06 21.08 7.2K
14:30 21.07 21.09 21.06 21.06 18.2K
14:31 21.05 21.06 21.04 21.06 13.5K
14:32 21.05 21.07 21.05 21.06 10.4K
14:33 21.06 21.07 21.05 21.05 9.1K
14:34 21.05 21.05 21.04 21.04 7.2K
14:35 21.04 21.05 21.04 21.05 6.7K
14:36 21.06 21.10 21.06 21.09 14.2K
14:37 21.10 21.10 21.09 21.09 8.4K
14:38 21.08 21.10 21.08 21.10 12.9K
14:39 21.10 21.11 21.08 21.08 11.4K
14:40 21.08 21.09 21.08 21.09 6.1K
14:41 21.09 21.09 21.09 21.09 6.2K
14:42 21.10 21.10 21.09 21.10 22.8K
14:43 21.09 21.12 21.09 21.12 11.5K
14:44 21.12 21.12 21.11 21.12 15.8K
14:45 21.13 21.13 21.12 21.12 8.0K
14:46 21.12 21.13 21.12 21.12 16.8K
14:47 21.12 21.13 21.11 21.12 9.9K
14:48 21.12 21.13 21.12 21.12 4.4K
14:49 21.12 21.12 21.11 21.12 20.5K
14:50 21.12 21.14 21.12 21.14 7.8K
14:51 21.15 21.15 21.13 21.15 20.4K
14:52 21.15 21.15 21.13 21.13 9.8K
14:53 21.13 21.14 21.12 21.14 10.9K
14:54 21.14 21.15 21.13 21.14 12.6K
14:55 21.15 21.16 21.15 21.16 14.9K
14:56 21.15 21.15 21.14 21.14 13.8K
14:57 21.16 21.16 21.14 21.14 20.5K
14:58 21.14 21.14 21.13 21.14 63.8K
14:59 21.14 21.16 21.14 21.15 16.9K
15:00 21.15 21.15 21.14 21.14 13.0K
15:01 21.15 21.16 21.14 21.16 12.5K
15:02 21.16 21.16 21.15 21.15 12.3K
15:03 21.16 21.17 21.15 21.16 12.2K
15:04 21.17 21.18 21.17 21.18 24.4K
15:05 21.18 21.20 21.18 21.19 21.2K
15:06 21.18 21.20 21.18 21.20 15.7K
15:07 21.20 21.21 21.20 21.21 11.3K
15:08 21.21 21.21 21.20 21.21 17.1K
15:09 21.21 21.22 21.21 21.22 3.7K
15:10 21.22 21.24 21.22 21.24 24.8K
15:11 21.22 21.22 21.20 21.20 25.4K
15:12 21.20 21.20 21.20 21.20 21.7K
15:13 21.20 21.20 21.19 21.19 16.4K
15:14 21.19 21.19 21.18 21.18 16.9K
15:15 21.19 21.20 21.17 21.20 15.3K
15:16 21.19 21.19 21.18 21.19 10.8K
15:17 21.17 21.18 21.17 21.18 10.1K
15:18 21.19 21.20 21.19 21.20 12.5K
15:19 21.20 21.20 21.18 21.19 17.9K
15:20 21.19 21.20 21.17 21.20 21.3K
15:21 21.20 21.20 21.18 21.19 16.6K
15:22 21.19 21.22 21.19 21.22 19.0K
15:23 21.22 21.22 21.21 21.21 14.5K
15:24 21.21 21.23 21.21 21.22 29.2K
15:25 21.23 21.23 21.20 21.21 26.4K
15:26 21.21 21.21 21.19 21.19 16.5K
15:27 21.19 21.19 21.18 21.18 30.2K
15:28 21.18 21.19 21.17 21.19 16.8K
15:29 21.18 21.18 21.16 21.16 27.1K
15:30 21.16 21.16 21.14 21.15 29.6K
15:31 21.15 21.16 21.14 21.14 43.1K
15:32 21.15 21.18 21.15 21.16 69.3K
15:33 21.15 21.18 21.15 21.18 18.5K
15:34 21.18 21.19 21.18 21.19 29.6K
15:35 21.20 21.21 21.19 21.19 22.3K
15:36 21.18 21.19 21.18 21.19 23.2K
15:37 21.20 21.20 21.20 21.20 47.1K
15:38 21.20 21.22 21.20 21.22 21.0K
15:39 21.22 21.24 21.22 21.24 65.4K
15:40 21.24 21.25 21.23 21.23 28.4K
15:41 21.24 21.24 21.23 21.24 34.4K
15:42 21.23 21.23 21.21 21.21 43.2K
15:43 21.21 21.21 21.17 21.17 51.9K
15:44 21.17 21.19 21.17 21.19 52.2K
15:45 21.18 21.18 21.18 21.18 30.7K
15:46 21.17 21.19 21.17 21.19 37.0K
15:47 21.19 21.21 21.17 21.21 51.4K
15:48 21.20 21.22 21.20 21.22 34.1K
15:49 21.21 21.22 21.21 21.21 42.4K
15:50 21.22 21.25 21.22 21.25 70.1K
15:51 21.22 21.23 21.22 21.22 48.8K
15:52 21.24 21.24 21.21 21.24 50.1K
15:53 21.23 21.23 21.21 21.21 44.8K
15:54 21.22 21.22 21.22 21.22 68.7K
15:55 21.22 21.24 21.22 21.23 43.9K
15:56 21.24 21.24 21.18 21.19 82.6K
15:57 21.17 21.17 21.14 21.16 120.9K
15:58 21.15 21.15 21.13 21.14 120.9K
15:59 21.13 21.13 21.09 21.09 155.9K
16:00 21.08 21.17 20.88 21.08 910.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし