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 20.36 20.45 20.14 20.36 464.9K
09:32 20.36 20.36 20.30 20.32 36.7K
09:33 20.33 20.37 20.33 20.37 5.3K
09:34 20.39 20.49 20.39 20.48 282.6K
09:35 20.55 20.55 20.43 20.44 85.3K
09:36 20.51 20.51 20.39 20.49 68.3K
09:37 20.48 20.54 20.48 20.52 68.7K
09:38 20.46 20.50 20.46 20.47 41.5K
09:39 20.43 20.43 20.37 20.37 70.0K
09:40 20.36 20.42 20.36 20.41 32.5K
09:41 20.39 20.40 20.32 20.32 94.3K
09:42 20.28 20.36 20.28 20.34 188.7K
09:43 20.32 20.33 20.28 20.28 31.6K
09:44 20.26 20.29 20.24 20.29 55.1K
09:45 20.29 20.35 20.29 20.35 36.4K
09:46 20.31 20.31 20.24 20.24 29.4K
09:47 20.23 20.25 20.22 20.23 47.6K
09:48 20.23 20.25 20.23 20.23 40.4K
09:49 20.25 20.26 20.25 20.25 26.3K
09:50 20.26 20.26 20.22 20.26 59.2K
09:51 20.24 20.26 20.23 20.26 64.3K
09:52 20.28 20.28 20.18 20.19 84.0K
09:53 20.19 20.25 20.19 20.25 38.9K
09:54 20.24 20.25 20.20 20.22 33.5K
09:55 20.21 20.24 20.21 20.22 32.0K
09:56 20.22 20.26 20.20 20.26 41.6K
09:57 20.26 20.29 20.26 20.28 11.2K
09:58 20.29 20.29 20.27 20.27 53.9K
09:59 20.27 20.28 20.24 20.26 53.5K
10:00 20.25 20.25 20.19 20.20 63.9K
10:01 20.15 20.24 20.15 20.24 76.6K
10:02 20.26 20.29 20.26 20.28 26.9K
10:03 20.29 20.30 20.28 20.29 12.5K
10:04 20.30 20.33 20.29 20.31 65.3K
10:05 20.31 20.34 20.30 20.32 37.5K
10:06 20.33 20.38 20.33 20.38 29.3K
10:07 20.37 20.38 20.35 20.36 32.8K
10:08 20.36 20.38 20.36 20.36 30.9K
10:09 20.38 20.38 20.34 20.34 22.5K
10:10 20.36 20.37 20.32 20.32 35.3K
10:11 20.33 20.37 20.33 20.37 18.8K
10:12 20.38 20.41 20.38 20.40 72.6K
10:13 20.40 20.42 20.39 20.42 21.8K
10:14 20.43 20.45 20.43 20.45 24.3K
10:15 20.48 20.52 20.48 20.52 30.3K
10:16 20.52 20.54 20.52 20.54 53.3K
10:17 20.53 20.57 20.53 20.54 38.8K
10:18 20.54 20.54 20.49 20.52 31.9K
10:19 20.52 20.52 20.49 20.49 14.8K
10:20 20.51 20.51 20.49 20.51 18.2K
10:21 20.50 20.55 20.50 20.55 18.6K
10:22 20.55 20.56 20.54 20.56 46.5K
10:23 20.56 20.56 20.46 20.46 41.1K
10:24 20.46 20.49 20.46 20.49 18.0K
10:25 20.44 20.48 20.44 20.45 31.6K
10:26 20.45 20.48 20.45 20.48 22.2K
10:27 20.47 20.48 20.46 20.46 24.1K
10:28 20.46 20.48 20.46 20.48 7.8K
10:29 20.48 20.50 20.48 20.50 11.2K
10:30 20.49 20.51 20.49 20.49 55.8K
10:31 20.49 20.51 20.48 20.51 26.7K
10:32 20.52 20.56 20.50 20.56 23.9K
10:33 20.56 20.60 20.56 20.58 63.6K
10:34 20.57 20.57 20.52 20.53 37.8K
10:35 20.52 20.56 20.52 20.56 29.4K
10:36 20.56 20.60 20.56 20.60 13.6K
10:37 20.59 20.64 20.59 20.61 25.5K
10:38 20.60 20.65 20.60 20.65 46.3K
10:39 20.66 20.69 20.65 20.69 63.5K
10:40 20.70 20.73 20.70 20.73 53.1K
10:41 20.75 20.76 20.73 20.74 59.1K
10:42 20.73 20.76 20.73 20.76 128.6K
10:43 20.73 20.73 20.66 20.66 40.2K
10:44 20.67 20.69 20.66 20.67 48.1K
10:45 20.66 20.66 20.63 20.64 56.1K
10:46 20.66 20.66 20.63 20.63 13.4K
10:47 20.64 20.64 20.63 20.64 11.0K
10:48 20.63 20.63 20.61 20.61 9.6K
10:49 20.61 20.61 20.59 20.60 13.0K
10:50 20.60 20.62 20.60 20.61 7.1K
10:51 20.62 20.62 20.61 20.61 9.1K
10:52 20.62 20.62 20.61 20.62 10.6K
10:53 20.62 20.63 20.62 20.62 19.7K
10:54 20.62 20.64 20.62 20.63 7.5K
10:55 20.63 20.65 20.63 20.64 16.3K
10:56 20.64 20.64 20.63 20.63 6.7K
10:57 20.63 20.64 20.62 20.62 11.7K
10:58 20.63 20.63 20.62 20.62 15.2K
10:59 20.61 20.61 20.59 20.61 15.5K
11:00 20.61 20.61 20.59 20.60 2.5K
11:01 20.59 20.62 20.58 20.62 53.4K
11:02 20.64 20.64 20.61 20.61 18.2K
11:03 20.61 20.63 20.61 20.63 5.7K
11:04 20.63 20.63 20.58 20.59 10.6K
11:05 20.59 20.60 20.57 20.57 4.1K
11:06 20.57 20.57 20.53 20.53 205.8K
11:07 20.54 20.56 20.54 20.56 13.4K
11:08 20.56 20.56 20.55 20.56 16.4K
11:09 20.56 20.58 20.55 20.56 15.2K
11:10 20.56 20.56 20.54 20.55 24.5K
11:11 20.55 20.55 20.53 20.54 10.4K
11:12 20.54 20.57 20.53 20.57 20.1K
11:13 20.57 20.61 20.57 20.58 21.9K
11:14 20.58 20.61 20.58 20.60 10.6K
11:15 20.61 20.63 20.61 20.63 20.1K
11:16 20.63 20.64 20.62 20.64 6.7K
11:17 20.64 20.64 20.63 20.63 6.7K
11:18 20.62 20.64 20.62 20.64 9.1K
11:19 20.65 20.66 20.64 20.65 8.4K
11:20 20.65 20.68 20.65 20.68 11.8K
11:21 20.69 20.69 20.67 20.67 10.6K
11:22 20.68 20.69 20.68 20.68 10.1K
11:23 20.67 20.68 20.67 20.67 10.3K
11:24 20.68 20.68 20.64 20.64 15.1K
11:25 20.65 20.65 20.63 20.63 8.0K
11:26 20.62 20.65 20.62 20.63 7.4K
11:27 20.63 20.63 20.62 20.63 6.4K
11:28 20.63 20.63 20.59 20.60 18.0K
11:29 20.60 20.61 20.60 20.61 11.4K
11:30 20.60 20.64 20.60 20.64 19.8K
11:31 20.64 20.69 20.64 20.69 22.5K
11:32 20.69 20.69 20.67 20.67 51.1K
11:33 20.67 20.67 20.66 20.67 5.8K
11:34 20.69 20.69 20.69 20.69 21.7K
11:35 20.68 20.72 20.68 20.70 28.0K
11:36 20.70 20.71 20.70 20.71 8.9K
11:37 20.71 20.71 20.69 20.70 7.3K
11:38 20.70 20.70 20.68 20.69 14.1K
11:39 20.68 20.68 20.67 20.68 12.2K
11:40 20.67 20.67 20.64 20.64 8.0K
11:41 20.64 20.64 20.61 20.61 12.4K
11:42 20.60 20.61 20.60 20.61 14.6K
11:43 20.60 20.62 20.60 20.62 5.9K
11:44 20.61 20.61 20.60 20.60 6.5K
11:45 20.60 20.61 20.60 20.61 5.9K
11:46 20.62 20.62 20.61 20.62 7.3K
11:47 20.62 20.62 20.61 20.61 4.9K
11:48 20.61 20.61 20.61 20.61 8.8K
11:49 20.64 20.64 20.63 20.63 15.9K
11:50 20.64 20.64 20.63 20.63 6.1K
11:51 20.63 20.64 20.63 20.63 7.2K
11:52 20.63 20.63 20.63 20.63 7.7K
11:53 20.63 20.67 20.63 20.67 14.8K
11:54 20.66 20.67 20.66 20.66 8.4K
11:55 20.67 20.67 20.65 20.65 4.6K
11:56 20.67 20.67 20.63 20.64 7.2K
11:57 20.64 20.64 20.63 20.63 4.2K
11:58 20.64 20.65 20.64 20.64 3.9K
11:59 20.64 20.66 20.64 20.65 5.9K
12:00 20.65 20.66 20.65 20.65 10.4K
12:01 20.64 20.64 20.62 20.62 18.3K
12:02 20.63 20.64 20.62 20.64 10.8K
12:03 20.64 20.64 20.64 20.64 3.3K
12:04 20.65 20.66 20.64 20.64 14.0K
12:05 20.63 20.66 20.63 20.66 8.2K
12:06 20.66 20.66 20.65 20.65 10.1K
12:07 20.65 20.68 20.65 20.67 10.2K
12:08 20.66 20.68 20.66 20.66 5.4K
12:09 20.66 20.68 20.65 20.68 10.5K
12:10 20.67 20.67 20.66 20.67 10.2K
12:11 20.67 20.67 20.66 20.66 5.9K
12:12 20.66 20.69 20.66 20.69 10.8K
12:13 20.69 20.69 20.68 20.68 20.0K
12:14 20.68 20.69 20.68 20.69 6.6K
12:15 20.69 20.69 20.69 20.69 4.5K
12:16 20.68 20.68 20.67 20.68 12.9K
12:17 20.68 20.69 20.68 20.68 7.6K
12:18 20.69 20.69 20.68 20.68 7.7K
12:19 20.68 20.68 20.68 20.68 8.1K
12:20 20.68 20.68 20.66 20.66 38.1K
12:21 20.66 20.68 20.66 20.68 11.8K
12:22 20.69 20.69 20.67 20.67 3.3K
12:23 20.68 20.69 20.68 20.69 31.7K
12:24 20.69 20.69 20.68 20.68 6.2K
12:25 20.68 20.69 20.68 20.69 1.8K
12:26 20.69 20.70 20.69 20.70 7.2K
12:27 20.70 20.70 20.70 20.70 3.4K
12:28 20.69 20.72 20.69 20.72 8.0K
12:29 20.72 20.72 20.72 20.72 10.6K
12:30 20.72 20.72 20.71 20.71 3.4K
12:31 20.72 20.72 20.71 20.72 13.0K
12:32 20.71 20.72 20.71 20.72 7.0K
12:33 20.71 20.71 20.68 20.69 44.2K
12:34 20.69 20.69 20.68 20.69 6.5K
12:35 20.69 20.69 20.68 20.68 4.1K
12:36 20.70 20.73 20.70 20.73 20.9K
12:37 20.73 20.75 20.73 20.73 10.2K
12:38 20.73 20.74 20.73 20.73 8.4K
12:39 20.73 20.77 20.73 20.76 7.0K
12:40 20.76 20.77 20.76 20.76 7.3K
12:41 20.77 20.78 20.77 20.78 8.3K
12:42 20.78 20.78 20.78 20.78 9.3K
12:43 20.78 20.78 20.77 20.78 9.9K
12:44 20.79 20.79 20.79 20.79 11.1K
12:45 20.77 20.79 20.77 20.77 17.0K
12:46 20.77 20.78 20.77 20.77 9.6K
12:47 20.77 20.77 20.73 20.74 11.8K
12:48 20.74 20.74 20.73 20.74 3.8K
12:49 20.75 20.75 20.73 20.73 4.4K
12:50 20.73 20.73 20.70 20.70 21.6K
12:51 20.71 20.71 20.70 20.70 13.2K
12:52 20.73 20.73 20.71 20.71 7.6K
12:53 20.72 20.73 20.72 20.72 11.8K
12:54 20.72 20.72 20.71 20.71 3.1K
12:55 20.71 20.73 20.71 20.73 7.2K
12:56 20.73 20.73 20.72 20.72 5.0K
12:57 20.73 20.74 20.73 20.73 6.7K
12:58 20.73 20.73 20.73 20.73 4.4K
12:59 20.73 20.73 20.72 20.73 0.6K
13:00 20.72 20.73 20.70 20.71 15.5K
13:01 20.72 20.72 20.71 20.71 4.3K
13:02 20.71 20.72 20.71 20.72 2.3K
13:03 20.71 20.72 20.71 20.72 4.8K
13:04 20.72 20.72 20.72 20.72 1.4K
13:05 20.74 20.74 20.73 20.73 22.2K
13:06 20.73 20.73 20.71 20.71 13.3K
13:07 20.72 20.73 20.72 20.72 13.5K
13:08 20.76 20.77 20.75 20.77 30.8K
13:09 20.76 20.76 20.74 20.74 7.6K
13:10 20.74 20.76 20.73 20.75 26.4K
13:11 20.75 20.76 20.74 20.74 7.0K
13:12 20.73 20.73 20.73 20.73 2.7K
13:13 20.73 20.74 20.73 20.73 4.6K
13:14 20.72 20.72 20.72 20.72 3.1K
13:15 20.71 20.71 20.70 20.71 5.3K
13:16 20.71 20.71 20.70 20.71 5.8K
13:17 20.72 20.74 20.72 20.73 12.1K
13:18 20.75 20.75 20.74 20.75 3.7K
13:19 20.75 20.75 20.75 20.75 1.9K
13:20 20.75 20.75 20.74 20.74 4.7K
13:21 20.74 20.74 20.72 20.72 5.5K
13:22 20.72 20.72 20.72 20.72 1.9K
13:23 20.73 20.74 20.73 20.73 4.1K
13:24 20.74 20.74 20.73 20.74 2.9K
13:25 20.74 20.75 20.73 20.75 13.9K
13:26 20.75 20.75 20.75 20.75 16.5K
13:27 20.75 20.78 20.75 20.78 24.4K
13:28 20.79 20.80 20.79 20.80 3.4K
13:29 20.80 20.80 20.80 20.80 4.7K
13:30 20.80 20.80 20.80 20.80 3.1K
13:31 20.79 20.79 20.77 20.77 47.2K
13:32 20.77 20.78 20.77 20.78 4.6K
13:33 20.78 20.79 20.78 20.79 4.4K
13:34 20.82 20.82 20.81 20.82 11.6K
13:35 20.81 20.82 20.78 20.82 32.6K
13:36 20.82 20.82 20.79 20.79 12.6K
13:37 20.80 20.81 20.79 20.79 7.3K
13:38 20.78 20.78 20.76 20.76 15.6K
13:39 20.77 20.77 20.77 20.77 7.0K
13:40 20.77 20.77 20.76 20.76 7.3K
13:41 20.77 20.79 20.76 20.79 10.1K
13:42 20.80 20.80 20.78 20.78 4.5K
13:43 20.77 20.77 20.77 20.77 9.7K
13:44 20.80 20.80 20.77 20.78 7.1K
13:45 20.78 20.79 20.78 20.78 6.7K
13:46 20.77 20.78 20.77 20.78 5.6K
13:47 20.77 20.78 20.77 20.78 8.0K
13:48 20.78 20.78 20.76 20.77 3.4K
13:49 20.77 20.77 20.76 20.76 6.2K
13:50 20.77 20.77 20.77 20.77 53.8K
13:51 20.76 20.77 20.76 20.77 3.2K
13:52 20.77 20.78 20.76 20.76 7.6K
13:53 20.77 20.77 20.76 20.76 4.1K
13:54 20.76 20.76 20.76 20.76 2.1K
13:55 20.76 20.76 20.76 20.76 4.4K
13:56 20.76 20.76 20.75 20.76 5.9K
13:57 20.77 20.77 20.74 20.74 13.0K
13:58 20.73 20.73 20.73 20.73 17.0K
13:59 20.71 20.71 20.70 20.71 7.5K
14:00 20.71 20.72 20.71 20.72 46.1K
14:01 20.72 20.72 20.69 20.69 13.6K
14:02 20.69 20.69 20.66 20.66 10.2K
14:03 20.66 20.68 20.66 20.68 17.5K
14:04 20.68 20.69 20.68 20.69 8.5K
14:05 20.68 20.68 20.68 20.68 7.3K
14:06 20.69 20.69 20.68 20.68 5.4K
14:07 20.68 20.69 20.66 20.69 17.5K
14:08 20.69 20.69 20.68 20.68 2.8K
14:09 20.68 20.68 20.66 20.66 7.5K
14:10 20.66 20.66 20.65 20.65 3.9K
14:11 20.65 20.67 20.65 20.67 5.3K
14:12 20.68 20.68 20.68 20.68 4.9K
14:13 20.68 20.69 20.68 20.69 5.5K
14:14 20.68 20.68 20.67 20.68 2.8K
14:15 20.69 20.69 20.69 20.69 4.5K
14:16 20.69 20.71 20.69 20.70 6.2K
14:17 20.70 20.71 20.69 20.69 5.4K
14:18 20.70 20.70 20.69 20.69 6.5K
14:19 20.69 20.70 20.69 20.70 5.2K
14:20 20.71 20.71 20.71 20.71 2.1K
14:21 20.70 20.72 20.70 20.72 6.9K
14:22 20.71 20.72 20.71 20.72 3.3K
14:23 20.71 20.72 20.71 20.71 5.5K
14:24 20.71 20.72 20.71 20.72 13.0K
14:25 20.72 20.73 20.72 20.73 4.3K
14:26 20.72 20.73 20.72 20.72 5.1K
14:27 20.72 20.72 20.71 20.72 4.2K
14:28 20.72 20.72 20.69 20.71 9.6K
14:29 20.71 20.72 20.71 20.71 7.8K
14:30 20.71 20.71 20.70 20.70 4.4K
14:31 20.70 20.70 20.69 20.69 18.6K
14:32 20.68 20.68 20.68 20.68 1.6K
14:33 20.67 20.68 20.67 20.68 11.6K
14:34 20.68 20.68 20.68 20.68 11.9K
14:35 20.68 20.68 20.68 20.68 1.7K
14:36 20.68 20.68 20.67 20.67 3.4K
14:37 20.67 20.68 20.67 20.68 9.2K
14:38 20.68 20.68 20.68 20.68 2.2K
14:39 20.68 20.68 20.67 20.68 0.7K
14:40 20.68 20.69 20.68 20.69 11.1K
14:41 20.69 20.71 20.69 20.71 28.4K
14:42 20.70 20.71 20.68 20.68 8.2K
14:43 20.69 20.70 20.69 20.69 14.9K
14:44 20.69 20.69 20.68 20.69 4.6K
14:45 20.69 20.69 20.68 20.68 7.0K
14:46 20.68 20.68 20.68 20.68 2.7K
14:47 20.68 20.68 20.67 20.67 6.9K
14:48 20.67 20.69 20.67 20.69 25.6K
14:49 20.69 20.70 20.69 20.70 6.4K
14:50 20.70 20.70 20.69 20.69 5.9K
14:51 20.69 20.69 20.68 20.68 1.5K
14:52 20.68 20.69 20.68 20.69 8.0K
14:53 20.69 20.69 20.68 20.68 6.6K
14:54 20.68 20.68 20.68 20.68 2.4K
14:55 20.69 20.70 20.69 20.69 7.9K
14:56 20.69 20.72 20.69 20.71 4.7K
14:57 20.71 20.73 20.71 20.73 7.5K
14:58 20.73 20.73 20.72 20.72 15.3K
14:59 20.74 20.74 20.72 20.72 8.9K
15:00 20.72 20.73 20.72 20.72 4.9K
15:01 20.73 20.74 20.73 20.74 7.3K
15:02 20.72 20.75 20.72 20.75 10.8K
15:03 20.75 20.75 20.75 20.75 18.0K
15:04 20.75 20.75 20.74 20.74 1.8K
15:05 20.75 20.75 20.75 20.75 14.2K
15:06 20.75 20.75 20.74 20.75 10.3K
15:07 20.74 20.74 20.73 20.73 7.0K
15:08 20.74 20.74 20.73 20.74 7.7K
15:09 20.73 20.75 20.73 20.75 3.5K
15:10 20.75 20.75 20.71 20.72 14.3K
15:11 20.72 20.72 20.72 20.72 9.4K
15:12 20.72 20.74 20.72 20.74 4.5K
15:13 20.75 20.77 20.75 20.77 17.1K
15:14 20.75 20.75 20.75 20.75 10.7K
15:15 20.75 20.76 20.75 20.76 20.9K
15:16 20.76 20.76 20.75 20.75 4.7K
15:17 20.76 20.76 20.75 20.75 8.1K
15:18 20.75 20.78 20.74 20.77 16.0K
15:19 20.78 20.79 20.78 20.78 5.1K
15:20 20.79 20.79 20.78 20.78 11.4K
15:21 20.78 20.78 20.77 20.77 8.2K
15:22 20.78 20.78 20.78 20.78 6.0K
15:23 20.77 20.77 20.75 20.75 17.1K
15:24 20.76 20.76 20.75 20.75 7.3K
15:25 20.76 20.77 20.76 20.77 8.3K
15:26 20.77 20.77 20.77 20.77 2.4K
15:27 20.77 20.77 20.76 20.77 7.1K
15:28 20.77 20.77 20.76 20.77 6.8K
15:29 20.77 20.78 20.77 20.77 22.8K
15:30 20.77 20.77 20.76 20.76 16.9K
15:31 20.76 20.76 20.76 20.76 2.9K
15:32 20.76 20.76 20.75 20.76 14.0K
15:33 20.75 20.76 20.75 20.76 19.8K
15:34 20.77 20.77 20.77 20.77 7.1K
15:35 20.78 20.78 20.75 20.76 26.1K
15:36 20.76 20.76 20.75 20.75 16.9K
15:37 20.75 20.75 20.73 20.73 9.6K
15:38 20.72 20.73 20.72 20.72 35.3K
15:39 20.71 20.73 20.71 20.73 16.5K
15:40 20.72 20.72 20.72 20.72 10.1K
15:41 20.72 20.72 20.71 20.71 7.0K
15:42 20.71 20.71 20.70 20.71 18.0K
15:43 20.71 20.71 20.71 20.71 6.0K
15:44 20.71 20.72 20.71 20.71 27.8K
15:45 20.71 20.72 20.71 20.71 2.3K
15:46 20.71 20.73 20.71 20.73 27.7K
15:47 20.73 20.73 20.70 20.70 16.9K
15:48 20.71 20.72 20.71 20.72 21.2K
15:49 20.72 20.72 20.72 20.72 4.2K
15:50 20.72 20.72 20.71 20.71 21.5K
15:51 20.73 20.74 20.72 20.72 42.3K
15:52 20.72 20.72 20.71 20.71 32.0K
15:53 20.72 20.72 20.70 20.70 13.4K
15:54 20.70 20.71 20.70 20.71 52.2K
15:55 20.75 20.75 20.74 20.74 34.4K
15:56 20.75 20.75 20.71 20.71 77.3K
15:57 20.72 20.73 20.71 20.71 98.1K
15:58 20.72 20.73 20.70 20.73 74.4K
15:59 20.74 20.74 20.73 20.74 92.4K
16:00 20.74 20.87 20.73 20.77 713.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし