エックスパング (XPEV)

XPEV
🏛️ アメリカ →
23.43
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 20.46 20.47 20.42 20.43 791.3K
09:31 20.47 20.53 20.40 20.40 188.7K
09:32 20.44 20.44 20.37 20.37 34.1K
09:33 20.39 20.45 20.37 20.45 25.9K
09:34 20.45 20.48 20.44 20.48 55.7K
09:35 20.54 20.59 20.48 20.49 75.4K
09:36 20.52 20.54 20.51 20.52 29.8K
09:37 20.52 20.63 20.52 20.62 93.7K
09:38 20.62 20.62 20.60 20.61 63.2K
09:39 20.61 20.65 20.60 20.64 65.9K
09:40 20.64 20.65 20.57 20.59 65.8K
09:41 20.60 20.63 20.60 20.62 32.4K
09:42 20.62 20.71 20.62 20.71 66.0K
09:43 20.70 20.70 20.66 20.66 47.3K
09:44 20.66 20.73 20.66 20.72 48.2K
09:45 20.72 20.72 20.68 20.72 48.5K
09:46 20.73 20.79 20.72 20.79 68.3K
09:47 20.79 20.80 20.73 20.73 116.4K
09:48 20.71 20.76 20.71 20.76 23.0K
09:49 20.76 20.76 20.70 20.70 35.4K
09:50 20.70 20.70 20.65 20.65 32.7K
09:51 20.66 20.68 20.66 20.67 27.1K
09:52 20.66 20.67 20.62 20.62 40.0K
09:53 20.62 20.64 20.60 20.64 34.5K
09:54 20.65 20.65 20.60 20.60 44.5K
09:55 20.61 20.62 20.59 20.60 43.3K
09:56 20.60 20.60 20.57 20.59 25.7K
09:57 20.59 20.59 20.57 20.58 25.6K
09:58 20.57 20.60 20.56 20.60 25.6K
09:59 20.56 20.64 20.56 20.64 44.3K
10:00 20.64 20.65 20.60 20.65 29.0K
10:01 20.65 20.67 20.63 20.63 26.0K
10:02 20.65 20.66 20.61 20.62 31.5K
10:03 20.63 20.67 20.63 20.66 16.6K
10:04 20.66 20.66 20.63 20.63 32.7K
10:05 20.62 20.62 20.60 20.60 24.3K
10:06 20.60 20.64 20.60 20.63 19.2K
10:07 20.64 20.65 20.63 20.64 11.4K
10:08 20.64 20.65 20.61 20.61 15.8K
10:09 20.62 20.62 20.59 20.60 11.3K
10:10 20.62 20.62 20.57 20.57 26.1K
10:11 20.58 20.58 20.57 20.57 15.8K
10:12 20.57 20.57 20.52 20.53 26.8K
10:13 20.54 20.54 20.52 20.53 32.9K
10:14 20.52 20.53 20.51 20.51 14.7K
10:15 20.51 20.51 20.49 20.50 80.6K
10:16 20.51 20.51 20.46 20.45 24.6K
10:17 20.46 20.48 20.46 20.48 6.8K
10:18 20.48 20.49 20.47 20.49 30.0K
10:19 20.50 20.51 20.50 20.51 18.7K
10:20 20.51 20.51 20.49 20.50 20.0K
10:21 20.49 20.50 20.46 20.46 28.9K
10:22 20.46 20.48 20.46 20.48 27.2K
10:23 20.49 20.51 20.48 20.51 11.0K
10:24 20.51 20.51 20.48 20.51 37.8K
10:25 20.52 20.55 20.52 20.55 21.4K
10:26 20.56 20.56 20.56 20.56 12.2K
10:27 20.57 20.59 20.57 20.58 48.4K
10:28 20.59 20.60 20.59 20.60 8.3K
10:29 20.60 20.63 20.59 20.63 47.2K
10:30 20.64 20.64 20.62 20.63 23.5K
10:31 20.63 20.63 20.61 20.61 22.9K
10:32 20.61 20.61 20.60 20.60 12.5K
10:33 20.59 20.59 20.59 20.59 16.7K
10:34 20.58 20.60 20.58 20.60 5.2K
10:35 20.61 20.61 20.59 20.59 9.0K
10:36 20.60 20.62 20.60 20.62 8.3K
10:37 20.60 20.60 20.57 20.57 16.2K
10:38 20.56 20.56 20.56 20.56 6.0K
10:39 20.57 20.58 20.57 20.57 23.3K
10:40 20.55 20.56 20.55 20.56 5.5K
10:41 20.56 20.56 20.55 20.55 9.1K
10:42 20.55 20.55 20.53 20.55 21.4K
10:43 20.54 20.55 20.54 20.54 11.4K
10:44 20.54 20.54 20.52 20.54 16.3K
10:45 20.54 20.54 20.53 20.53 9.7K
10:46 20.53 20.55 20.52 20.55 29.5K
10:47 20.53 20.53 20.53 20.53 20.5K
10:48 20.52 20.56 20.52 20.56 12.1K
10:49 20.57 20.59 20.57 20.59 17.4K
10:50 20.59 20.61 20.58 20.61 22.8K
10:51 20.61 20.65 20.61 20.65 24.3K
10:52 20.65 20.71 20.63 20.71 111.9K
10:53 20.71 20.74 20.70 20.71 80.1K
10:54 20.71 20.71 20.65 20.65 60.0K
10:55 20.65 20.66 20.63 20.64 86.0K
10:56 20.64 20.70 20.64 20.70 285.9K
10:57 20.69 20.69 20.67 20.68 31.2K
10:58 20.68 20.70 20.67 20.70 73.5K
10:59 20.69 20.69 20.69 20.69 15.3K
11:00 20.71 20.73 20.71 20.72 72.4K
11:01 20.74 20.74 20.74 20.74 36.3K
11:02 20.74 20.76 20.74 20.74 42.9K
11:03 20.75 20.77 20.73 20.76 39.1K
11:04 20.76 20.77 20.75 20.76 44.4K
11:05 20.76 20.77 20.76 20.77 13.8K
11:06 20.76 20.76 20.74 20.75 37.3K
11:07 20.74 20.75 20.74 20.75 18.9K
11:08 20.75 20.76 20.74 20.76 17.0K
11:09 20.77 20.79 20.77 20.79 65.6K
11:10 20.79 20.79 20.78 20.79 19.2K
11:11 20.80 20.80 20.78 20.78 23.2K
11:12 20.78 20.80 20.78 20.80 16.0K
11:13 20.80 20.80 20.76 20.76 41.8K
11:14 20.77 20.78 20.77 20.78 24.2K
11:15 20.78 20.78 20.73 20.73 32.8K
11:16 20.74 20.74 20.72 20.74 15.8K
11:17 20.74 20.78 20.74 20.78 17.7K
11:18 20.78 20.78 20.77 20.78 11.0K
11:19 20.78 20.80 20.77 20.78 57.3K
11:20 20.78 20.80 20.78 20.78 24.7K
11:21 20.78 20.79 20.78 20.79 10.2K
11:22 20.80 20.80 20.79 20.80 14.5K
11:23 20.79 20.80 20.78 20.80 24.3K
11:24 20.80 20.80 20.76 20.76 22.0K
11:25 20.77 20.78 20.77 20.78 8.5K
11:26 20.78 20.78 20.77 20.78 16.0K
11:27 20.78 20.78 20.77 20.77 33.6K
11:28 20.78 20.81 20.77 20.77 73.5K
11:29 20.76 20.80 20.76 20.80 28.3K
11:30 20.80 20.80 20.79 20.79 34.3K
11:31 20.79 20.79 20.78 20.78 27.7K
11:32 20.79 20.79 20.78 20.79 4.4K
11:33 20.79 20.82 20.79 20.82 25.9K
11:34 20.83 20.84 20.81 20.81 39.2K
11:35 20.81 20.82 20.80 20.80 31.8K
11:36 20.82 20.84 20.82 20.83 23.2K
11:37 20.83 20.83 20.82 20.83 16.9K
11:38 20.82 20.85 20.82 20.85 20.8K
11:39 20.85 20.85 20.83 20.83 21.6K
11:40 20.84 20.84 20.83 20.84 27.7K
11:41 20.85 20.85 20.81 20.81 34.1K
11:42 20.81 20.81 20.80 20.81 18.6K
11:43 20.81 20.82 20.81 20.81 12.6K
11:44 20.82 20.82 20.78 20.79 23.5K
11:45 20.79 20.79 20.77 20.78 22.8K
11:46 20.79 20.79 20.76 20.76 18.0K
11:47 20.77 20.77 20.76 20.77 11.7K
11:48 20.76 20.77 20.76 20.77 16.5K
11:49 20.77 20.78 20.77 20.78 8.1K
11:50 20.78 20.80 20.78 20.80 15.6K
11:51 20.80 20.83 20.80 20.83 34.8K
11:52 20.83 20.83 20.81 20.82 21.3K
11:53 20.82 20.82 20.82 20.82 42.9K
11:54 20.81 20.82 20.78 20.79 23.1K
11:55 20.78 20.80 20.78 20.80 13.9K
11:56 20.79 20.79 20.78 20.79 15.6K
11:57 20.79 20.79 20.78 20.79 6.2K
11:58 20.79 20.79 20.77 20.78 19.6K
11:59 20.78 20.80 20.78 20.79 13.5K
12:00 20.79 20.84 20.79 20.83 17.0K
12:01 20.83 20.83 20.82 20.82 19.5K
12:02 20.82 20.83 20.82 20.83 20.2K
12:03 20.83 20.84 20.83 20.83 11.6K
12:04 20.83 20.83 20.82 20.83 9.8K
12:05 20.84 20.85 20.84 20.85 16.9K
12:06 20.85 20.85 20.83 20.83 13.0K
12:07 20.83 20.84 20.82 20.83 14.4K
12:08 20.84 20.84 20.81 20.82 14.3K
12:09 20.81 20.82 20.80 20.80 21.9K
12:10 20.80 20.81 20.79 20.81 4.9K
12:11 20.81 20.82 20.78 20.78 26.8K
12:12 20.78 20.79 20.78 20.79 8.8K
12:13 20.79 20.80 20.78 20.80 5.9K
12:14 20.80 20.80 20.78 20.79 24.2K
12:15 20.79 20.79 20.78 20.79 3.0K
12:16 20.79 20.80 20.79 20.79 10.4K
12:17 20.78 20.78 20.76 20.77 19.0K
12:18 20.77 20.77 20.76 20.77 4.7K
12:19 20.77 20.77 20.75 20.76 17.8K
12:20 20.76 20.76 20.74 20.74 49.8K
12:21 20.74 20.75 20.74 20.74 45.1K
12:22 20.74 20.74 20.74 20.74 10.5K
12:23 20.73 20.74 20.72 20.74 15.0K
12:24 20.73 20.74 20.73 20.74 12.9K
12:25 20.73 20.75 20.73 20.75 11.5K
12:26 20.76 20.76 20.75 20.76 15.8K
12:27 20.76 20.76 20.75 20.75 9.8K
12:28 20.75 20.75 20.75 20.75 5.1K
12:29 20.75 20.76 20.75 20.76 5.0K
12:30 20.76 20.77 20.76 20.77 12.0K
12:31 20.77 20.77 20.75 20.76 11.1K
12:32 20.76 20.76 20.73 20.73 14.5K
12:33 20.72 20.73 20.71 20.72 9.4K
12:34 20.70 20.71 20.70 20.71 15.8K
12:35 20.71 20.71 20.68 20.68 13.3K
12:36 20.68 20.68 20.64 20.64 34.4K
12:37 20.65 20.65 20.62 20.62 9.0K
12:38 20.63 20.65 20.63 20.64 15.4K
12:39 20.65 20.65 20.64 20.65 6.4K
12:40 20.64 20.65 20.64 20.65 6.4K
12:41 20.65 20.65 20.62 20.64 16.6K
12:42 20.64 20.64 20.64 20.64 1.1K
12:43 20.64 20.66 20.64 20.66 11.1K
12:44 20.66 20.66 20.65 20.66 31.9K
12:45 20.65 20.65 20.63 20.63 13.5K
12:46 20.62 20.63 20.62 20.63 5.1K
12:47 20.63 20.63 20.63 20.63 1.5K
12:48 20.63 20.63 20.61 20.62 13.2K
12:49 20.62 20.63 20.61 20.63 7.9K
12:50 20.63 20.63 20.63 20.63 5.8K
12:51 20.63 20.64 20.63 20.64 6.0K
12:52 20.64 20.64 20.63 20.64 12.4K
12:53 20.63 20.64 20.63 20.64 9.8K
12:54 20.64 20.64 20.62 20.63 30.9K
12:55 20.63 20.63 20.62 20.62 7.0K
12:56 20.61 20.61 20.60 20.61 8.2K
12:57 20.61 20.61 20.61 20.61 21.6K
12:58 20.61 20.61 20.60 20.61 5.5K
12:59 20.61 20.62 20.59 20.62 16.7K
13:00 20.63 20.63 20.62 20.62 8.7K
13:01 20.63 20.64 20.63 20.63 15.9K
13:02 20.63 20.64 20.63 20.64 5.1K
13:03 20.64 20.64 20.62 20.62 15.9K
13:04 20.62 20.63 20.62 20.63 4.1K
13:05 20.63 20.63 20.63 20.63 4.9K
13:06 20.63 20.64 20.63 20.64 6.1K
13:07 20.64 20.64 20.64 20.64 4.3K
13:08 20.64 20.65 20.64 20.65 9.4K
13:09 20.65 20.65 20.65 20.65 3.2K
13:10 20.65 20.65 20.65 20.65 5.3K
13:11 20.65 20.66 20.64 20.65 47.9K
13:12 20.65 20.66 20.64 20.64 11.5K
13:13 20.64 20.65 20.63 20.64 13.5K
13:14 20.65 20.65 20.64 20.65 8.1K
13:15 20.65 20.66 20.60 20.61 29.6K
13:16 20.60 20.61 20.60 20.61 5.4K
13:17 20.60 20.61 20.60 20.61 9.1K
13:18 20.61 20.62 20.61 20.62 4.3K
13:19 20.63 20.64 20.63 20.64 10.0K
13:20 20.64 20.64 20.63 20.64 7.0K
13:21 20.64 20.65 20.64 20.65 4.5K
13:22 20.65 20.65 20.64 20.64 5.5K
13:23 20.65 20.66 20.65 20.66 10.2K
13:24 20.66 20.67 20.66 20.66 9.3K
13:25 20.66 20.67 20.66 20.67 5.4K
13:26 20.66 20.66 20.66 20.66 7.6K
13:27 20.66 20.66 20.66 20.66 3.8K
13:28 20.66 20.66 20.64 20.64 15.2K
13:29 20.65 20.65 20.63 20.64 11.6K
13:30 20.64 20.65 20.64 20.65 4.5K
13:31 20.65 20.65 20.63 20.63 14.0K
13:32 20.63 20.63 20.62 20.63 2.6K
13:33 20.62 20.62 20.62 20.62 6.4K
13:34 20.62 20.63 20.62 20.63 4.8K
13:35 20.63 20.63 20.63 20.63 4.0K
13:36 20.63 20.64 20.63 20.64 7.2K
13:37 20.64 20.64 20.63 20.63 13.9K
13:38 20.63 20.64 20.63 20.64 5.9K
13:39 20.64 20.66 20.64 20.66 12.3K
13:40 20.65 20.65 20.63 20.63 18.8K
13:41 20.62 20.63 20.61 20.61 25.0K
13:42 20.61 20.61 20.61 20.61 4.3K
13:43 20.61 20.62 20.61 20.61 16.6K
13:44 20.62 20.62 20.62 20.62 6.4K
13:45 20.63 20.63 20.63 20.63 5.3K
13:46 20.63 20.64 20.62 20.62 15.8K
13:47 20.63 20.63 20.63 20.63 1.3K
13:48 20.63 20.64 20.63 20.64 5.5K
13:49 20.64 20.65 20.64 20.64 4.9K
13:50 20.64 20.65 20.64 20.65 11.6K
13:51 20.65 20.65 20.64 20.64 6.3K
13:52 20.64 20.64 20.63 20.64 14.4K
13:53 20.64 20.65 20.63 20.64 5.6K
13:54 20.64 20.64 20.64 20.64 5.7K
13:55 20.64 20.66 20.64 20.66 10.7K
13:56 20.66 20.66 20.63 20.64 15.4K
13:57 20.65 20.65 20.64 20.64 13.3K
13:58 20.65 20.65 20.64 20.65 4.9K
13:59 20.65 20.65 20.65 20.65 3.9K
14:00 20.65 20.66 20.64 20.65 21.7K
14:01 20.65 20.66 20.65 20.66 8.9K
14:02 20.66 20.67 20.66 20.67 16.0K
14:03 20.67 20.68 20.67 20.68 4.9K
14:04 20.68 20.68 20.67 20.68 16.3K
14:05 20.68 20.68 20.66 20.66 10.0K
14:06 20.66 20.66 20.65 20.66 10.2K
14:07 20.66 20.66 20.65 20.66 8.4K
14:08 20.65 20.65 20.64 20.65 9.2K
14:09 20.65 20.66 20.65 20.66 5.8K
14:10 20.66 20.67 20.66 20.67 6.9K
14:11 20.67 20.68 20.67 20.68 4.8K
14:12 20.68 20.68 20.68 20.68 8.6K
14:13 20.68 20.69 20.67 20.69 9.6K
14:14 20.69 20.69 20.69 20.69 3.8K
14:15 20.70 20.70 20.66 20.68 46.6K
14:16 20.68 20.68 20.67 20.67 2.3K
14:17 20.68 20.68 20.68 20.68 3.7K
14:18 20.68 20.69 20.68 20.69 14.2K
14:19 20.68 20.69 20.68 20.69 8.6K
14:20 20.69 20.69 20.65 20.65 27.5K
14:21 20.66 20.67 20.66 20.67 5.7K
14:22 20.67 20.68 20.67 20.68 6.2K
14:23 20.67 20.67 20.65 20.66 16.2K
14:24 20.65 20.66 20.65 20.66 6.4K
14:25 20.66 20.66 20.65 20.66 8.8K
14:26 20.66 20.66 20.65 20.66 4.9K
14:27 20.66 20.67 20.66 20.67 11.9K
14:28 20.68 20.69 20.68 20.68 14.3K
14:29 20.68 20.68 20.68 20.68 5.2K
14:30 20.68 20.68 20.67 20.68 10.6K
14:31 20.68 20.68 20.65 20.65 13.0K
14:32 20.65 20.65 20.63 20.64 8.9K
14:33 20.64 20.64 20.62 20.63 56.8K
14:34 20.64 20.64 20.63 20.64 41.0K
14:35 20.64 20.64 20.63 20.64 27.0K
14:36 20.64 20.64 20.64 20.64 1.7K
14:37 20.64 20.64 20.64 20.63 15.5K
14:38 20.63 20.63 20.62 20.62 13.5K
14:39 20.62 20.62 20.61 20.62 4.7K
14:40 20.62 20.62 20.61 20.61 10.2K
14:41 20.61 20.61 20.59 20.59 15.7K
14:42 20.60 20.60 20.60 20.60 3.2K
14:43 20.60 20.60 20.59 20.59 6.6K
14:44 20.60 20.61 20.60 20.61 5.8K
14:45 20.61 20.61 20.61 20.61 13.9K
14:46 20.61 20.61 20.61 20.61 10.7K
14:47 20.61 20.61 20.61 20.61 3.9K
14:48 20.61 20.61 20.60 20.61 5.6K
14:49 20.61 20.61 20.61 20.61 6.1K
14:50 20.61 20.61 20.60 20.60 10.9K
14:51 20.60 20.61 20.60 20.61 18.6K
14:52 20.60 20.60 20.59 20.59 6.5K
14:53 20.59 20.59 20.58 20.59 5.8K
14:54 20.59 20.59 20.59 20.59 4.2K
14:55 20.59 20.59 20.57 20.58 74.6K
14:56 20.59 20.59 20.59 20.59 2.6K
14:57 20.59 20.59 20.59 20.59 4.0K
14:58 20.58 20.59 20.58 20.59 4.9K
14:59 20.58 20.60 20.58 20.60 7.0K
15:00 20.60 20.61 20.60 20.61 8.0K
15:01 20.61 20.64 20.61 20.64 39.1K
15:02 20.64 20.65 20.64 20.65 23.3K
15:03 20.63 20.63 20.62 20.63 21.6K
15:04 20.63 20.63 20.62 20.63 3.0K
15:05 20.63 20.65 20.63 20.65 17.2K
15:06 20.66 20.66 20.66 20.66 14.6K
15:07 20.66 20.66 20.66 20.66 8.7K
15:08 20.66 20.66 20.66 20.66 7.6K
15:09 20.66 20.66 20.66 20.66 7.6K
15:10 20.66 20.66 20.66 20.66 7.6K
15:11 20.66 20.66 20.64 20.65 26.5K
15:12 20.65 20.65 20.63 20.64 14.1K
15:13 20.63 20.64 20.63 20.63 34.6K
15:14 20.63 20.63 20.62 20.62 15.4K
15:15 20.62 20.63 20.62 20.62 3.4K
15:16 20.63 20.64 20.63 20.64 7.0K
15:17 20.64 20.64 20.62 20.63 23.1K
15:18 20.63 20.63 20.62 20.62 12.6K
15:19 20.62 20.62 20.61 20.62 17.4K
15:20 20.61 20.61 20.60 20.61 10.2K
15:21 20.61 20.62 20.60 20.62 23.6K
15:22 20.62 20.63 20.62 20.63 6.7K
15:23 20.63 20.63 20.63 20.63 2.6K
15:24 20.63 20.64 20.63 20.64 16.7K
15:25 20.63 20.65 20.62 20.65 28.5K
15:26 20.65 20.65 20.64 20.64 8.7K
15:27 20.64 20.64 20.62 20.64 17.5K
15:28 20.64 20.64 20.64 20.64 2.2K
15:29 20.64 20.64 20.64 20.64 5.2K
15:30 20.64 20.64 20.63 20.64 24.0K
15:31 20.64 20.64 20.63 20.63 8.1K
15:32 20.63 20.63 20.61 20.61 22.1K
15:33 20.61 20.61 20.59 20.59 25.6K
15:34 20.59 20.60 20.59 20.60 11.9K
15:35 20.60 20.61 20.60 20.61 13.7K
15:36 20.61 20.62 20.61 20.61 24.7K
15:37 20.62 20.63 20.62 20.63 25.6K
15:38 20.63 20.64 20.63 20.64 10.4K
15:39 20.64 20.64 20.64 20.64 17.4K
15:40 20.64 20.64 20.64 20.64 14.4K
15:41 20.63 20.64 20.63 20.64 31.6K
15:42 20.64 20.64 20.64 20.64 17.7K
15:43 20.64 20.64 20.64 20.64 7.0K
15:44 20.64 20.65 20.64 20.65 32.2K
15:45 20.65 20.66 20.65 20.66 6.5K
15:46 20.66 20.68 20.66 20.67 62.3K
15:47 20.68 20.70 20.68 20.69 75.8K
15:48 20.70 20.71 20.70 20.70 31.6K
15:49 20.70 20.71 20.70 20.70 48.0K
15:50 20.66 20.66 20.63 20.65 102.8K
15:51 20.65 20.65 20.64 20.64 47.5K
15:52 20.64 20.65 20.63 20.63 113.2K
15:53 20.63 20.64 20.63 20.64 69.6K
15:54 20.64 20.65 20.64 20.65 46.4K
15:55 20.65 20.67 20.65 20.67 77.7K
15:56 20.67 20.67 20.65 20.66 77.2K
15:57 20.66 20.66 20.64 20.64 73.9K
15:58 20.65 20.65 20.62 20.63 266.5K
15:59 20.63 20.63 20.58 20.58 858.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし