AXA

AXAF
🏛️ ドイツ →
40.40
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
09:05 40.82 40.82 40.82 40.82 0.1K
09:10 40.76 40.76 40.76 40.76 0.0K
09:25 40.67 40.67 40.67 40.67 0.0K
09:45 40.66 40.66 40.66 40.66 0.8K
10:20 40.59 40.59 40.59 40.59 0.0K
10:40 40.68 40.68 40.68 40.68 0.3K
10:50 40.61 40.61 40.60 40.60 0.1K
11:15 40.58 40.58 40.58 40.58 0.0K
11:50 40.67 40.67 40.63 40.63 0.1K
11:55 40.64 40.64 40.64 40.64 0.2K
12:15 40.64 40.64 40.64 40.64 0.0K
12:20 40.66 40.66 40.66 40.66 0.0K
12:40 40.64 40.64 40.63 40.63 0.9K
13:00 40.57 40.57 40.57 40.57 0.0K
13:10 40.52 40.52 40.38 40.42 1.3K
13:20 40.44 40.44 40.44 40.44 0.0K
13:35 40.33 40.35 40.33 40.35 0.0K
13:55 40.25 40.25 40.25 40.25 0.0K
14:00 40.29 40.29 40.29 40.29 0.0K
14:05 40.31 40.31 40.31 40.31 0.1K
14:10 40.29 40.29 40.29 40.29 0.1K
14:15 40.27 40.27 40.27 40.27 0.4K
14:20 40.20 40.20 40.20 40.20 0.1K
14:45 40.08 40.08 40.08 40.08 0.2K
15:00 40.12 40.12 40.12 40.12 0.2K
15:05 40.10 40.10 40.09 40.09 0.7K
15:10 40.11 40.11 40.11 40.11 0.0K
15:20 40.13 40.13 40.13 40.13 0.2K
15:25 40.18 40.21 40.18 40.21 0.1K
15:35 40.23 40.23 40.23 40.23 0.0K
15:45 40.28 40.28 40.28 40.28 0.0K
16:05 40.28 40.29 40.28 40.29 0.1K
16:15 40.26 40.26 40.25 40.25 0.3K
16:20 40.22 40.22 40.22 40.22 0.1K
16:35 40.25 40.25 40.25 40.25 0.1K
16:45 40.22 40.25 40.22 40.25 0.1K
17:15 40.38 40.38 40.37 40.37 0.2K
17:20 40.39 40.39 40.38 40.38 0.0K
17:25 40.39 40.39 40.39 40.39 0.1K
17:35 40.40 40.40 40.40 40.40 0.1K
日付 始値 高値 安値 終値 出来高
2025-10-03 40.82 40.82 40.08 40.40 0.0M
2025-10-02 40.72 40.89 40.52 40.60 0.0M
2025-10-01 40.43 40.74 40.26 40.68 0.0M
2025-09-30 40.61 40.63 40.32 40.60 0.0M
2025-09-29 40.77 40.80 40.40 40.57 0.0M
2025-09-26 40.39 40.76 40.36 40.70 0.0M
2025-09-25 39.69 40.02 39.60 39.90 0.0M
2025-09-24 39.89 40.04 39.81 39.81 0.0M
2025-09-23 40.27 40.27 39.83 40.00 0.0M
2025-09-22 39.80 40.05 39.69 40.05 0.0M
2025-09-19 39.74 40.09 39.69 39.92 0.0M
2025-09-18 39.44 39.66 39.36 39.57 0.0M
2025-09-17 39.84 39.84 39.49 39.57 0.0M
2025-09-16 40.13 40.22 39.60 39.70 0.0M
2025-09-15 40.36 40.69 40.31 40.43 0.0M
2025-09-12 40.56 40.56 39.99 40.18 0.0M
2025-09-11 40.16 40.67 39.65 40.26 0.1M
2025-09-10 39.97 40.20 39.87 39.94 0.0M
2025-09-09 39.96 40.00 39.61 39.87 0.0M
2025-09-08 39.57 39.80 39.33 39.79 0.0M
2025-09-05 40.01 40.01 39.39 39.50 0.0M
2025-09-04 39.56 40.01 39.43 39.83 0.0M
2025-09-03 39.04 39.36 38.75 39.36 0.0M
2025-09-02 39.82 39.82 39.00 39.22 0.0M
2025-09-01 39.89 39.89 39.56 39.80 0.0M
2025-08-29 40.01 40.03 39.55 39.83 0.0M
2025-08-28 40.27 40.27 39.66 39.91 0.0M
2025-08-27 39.52 39.99 39.36 39.88 0.1M
2025-08-26 38.26 39.32 38.02 39.30 0.1M
2025-08-25 42.49 42.49 40.74 40.98 0.1M
2025-08-22 43.05 43.14 42.56 42.56 0.0M
2025-08-21 43.28 43.32 42.91 43.04 0.0M
2025-08-20 42.93 43.29 42.84 43.28 0.0M
2025-08-19 42.84 42.98 42.68 42.92 0.0M
2025-08-18 43.20 43.21 42.69 42.77 0.0M
2025-08-15 43.23 43.58 43.11 43.38 0.0M
2025-08-14 42.82 42.94 42.66 42.91 0.0M
2025-08-13 42.29 42.77 42.22 42.71 0.0M
2025-08-12 41.76 42.32 41.76 42.12 0.0M
2025-08-11 41.59 41.62 41.37 41.62 0.0M
2025-08-08 41.32 41.52 41.16 41.43 0.0M
2025-08-07 41.13 41.86 41.07 41.56 0.0M
2025-08-06 40.84 41.05 40.61 40.75 0.0M
2025-08-05 40.17 40.75 40.13 40.58 0.0M
2025-08-04 39.68 40.47 39.63 40.01 0.1M
2025-08-01 40.00 40.50 39.27 39.36 0.1M
2025-07-31 42.80 43.00 42.62 42.70 0.0M
2025-07-30 42.38 42.74 42.32 42.63 0.1M
2025-07-29 42.38 42.66 42.24 42.50 0.0M
2025-07-28 42.62 42.82 42.02 42.15 0.0M
2025-07-25 42.14 42.42 41.95 42.31 0.0M
2025-07-24 42.56 42.61 41.82 42.21 0.0M
2025-07-23 42.22 42.22 41.94 42.01 0.0M
2025-07-22 41.89 41.95 41.36 41.50 0.0M
2025-07-21 41.86 41.99 41.72 41.96 0.0M
2025-07-18 41.86 42.00 41.62 41.88 0.0M
2025-07-17 41.51 41.64 41.24 41.63 0.0M
2025-07-16 41.47 41.56 41.20 41.34 0.0M
2025-07-15 42.05 42.10 41.44 41.46 0.0M
2025-07-14 41.47 41.82 41.46 41.78 0.0M
2025-07-11 41.58 41.69 41.42 41.69 0.0M
2025-07-10 42.13 42.20 41.62 41.63 0.0M
2025-07-09 41.82 42.19 41.67 42.08 0.0M
2025-07-08 41.57 41.61 41.32 41.46 0.0M
2025-07-07 41.13 41.54 41.13 41.54 0.0M
2025-07-04 41.36 41.36 40.51 41.02 0.0M
2025-07-03 40.91 41.42 40.88 41.42 0.0M
2025-07-02 41.44 41.60 40.65 40.76 0.0M
2025-07-01 41.81 41.88 41.01 41.10 0.0M
2025-06-30 42.08 42.15 41.43 41.66 0.0M
2025-06-27 41.82 41.96 41.62 41.94 0.0M
2025-06-26 41.96 41.96 41.58 41.63 0.0M
2025-06-25 42.07 42.17 41.80 41.80 0.1M
2025-06-24 42.82 42.87 41.91 41.91 0.0M
2025-06-23 42.20 42.49 41.37 41.78 0.0M
2025-06-20 41.84 42.87 41.83 42.58 0.0M
2025-06-19 41.59 41.78 41.51 41.58 0.0M
2025-06-18 41.95 42.12 41.75 41.78 0.0M
2025-06-17 41.60 41.73 41.39 41.60 0.0M
2025-06-16 41.72 42.48 41.72 42.02 0.0M
2025-06-13 41.29 41.63 41.21 41.58 0.0M
2025-06-12 41.87 42.06 41.61 41.90 0.0M
2025-06-11 42.26 42.32 42.07 42.11 0.0M
2025-06-10 42.46 42.87 42.12 42.22 0.0M
2025-06-09 42.96 43.00 42.37 42.37 0.0M
2025-06-06 42.59 42.89 42.40 42.73 0.0M
2025-06-05 42.25 42.74 42.25 42.53 0.0M
2025-06-04 42.28 42.44 42.21 42.36 0.0M
2025-06-03 42.00 42.38 41.82 42.16 0.0M
2025-06-02 41.51 41.95 41.38 41.89 0.0M
2025-05-30 41.78 41.87 41.25 41.52 0.0M
2025-05-29 41.34 41.57 41.25 41.48 0.0M
2025-05-28 41.35 41.43 41.00 41.08 0.0M
2025-05-27 41.27 41.45 41.15 41.36 0.0M
2025-05-26 41.43 41.45 41.22 41.34 0.0M
2025-05-23 41.42 41.66 40.48 40.98 0.0M
2025-05-22 41.63 41.67 41.29 41.58 0.0M
2025-05-21 41.58 41.85 41.49 41.65 0.0M
2025-05-20 41.83 42.05 41.53 41.64 0.0M
2025-05-19 41.45 41.66 41.36 41.66 0.0M
2025-05-16 41.02 41.42 40.96 41.26 0.0M
2025-05-15 40.50 40.86 40.42 40.78 0.0M
2025-05-14 40.41 40.68 40.37 40.67 0.0M
2025-05-13 40.60 40.78 40.38 40.46 0.0M
2025-05-12 42.01 42.01 40.45 40.67 0.0M
2025-05-09 41.37 42.00 41.29 41.66 0.0M
2025-05-08 40.98 41.30 40.74 41.14 0.0M
2025-05-07 40.75 40.99 40.58 40.64 0.0M
2025-05-06 41.22 41.24 40.69 40.92 0.0M
2025-05-05 40.50 41.31 40.44 41.14 0.0M
2025-05-02 42.00 42.58 41.87 42.32 0.0M
2025-04-30 41.67 41.86 41.35 41.58 0.0M
2025-04-29 41.20 41.50 40.93 41.33 0.0M
2025-04-28 40.77 41.13 40.71 40.93 0.0M
2025-04-25 40.49 40.83 40.34 40.58 0.0M
2025-04-24 40.54 40.54 40.13 40.21 0.0M
2025-04-23 40.41 40.47 40.01 40.32 0.0M
2025-04-22 39.75 40.13 39.69 40.03 0.0M
2025-04-17 39.13 39.68 39.07 39.50 0.0M
2025-04-16 38.91 39.18 38.55 39.17 0.0M
2025-04-15 38.56 39.01 38.27 38.90 0.0M
2025-04-14 38.07 38.43 37.95 38.12 0.1M
2025-04-11 37.64 37.88 36.81 37.14 0.1M
2025-04-10 37.97 38.03 37.21 37.21 0.1M
2025-04-09 35.98 36.15 34.87 35.40 0.1M
2025-04-08 35.83 37.04 35.56 36.46 0.1M
2025-04-07 34.60 36.79 33.92 35.20 0.2M
2025-04-04 39.26 39.52 37.15 37.54 0.1M
2025-04-03 39.86 40.06 39.45 39.68 0.0M
2025-04-02 40.24 40.50 40.05 40.36 0.0M
2025-04-01 39.55 40.01 39.52 39.97 0.0M
2025-03-31 39.83 39.83 39.25 39.38 0.0M
2025-03-28 40.19 40.21 39.90 40.00 0.0M
2025-03-27 39.69 40.50 39.64 40.12 0.0M
2025-03-26 40.37 40.37 39.90 40.08 0.0M
2025-03-25 39.88 40.23 39.88 40.17 0.0M
2025-03-24 39.70 39.93 39.51 39.60 0.0M
2025-03-21 39.57 39.63 39.30 39.50 0.0M
2025-03-20 39.81 39.85 39.16 39.66 0.0M
2025-03-19 39.85 40.10 39.51 39.87 0.0M
2025-03-18 39.40 39.95 39.28 39.90 0.0M
2025-03-17 38.63 39.28 38.63 39.24 0.0M
2025-03-14 38.62 39.15 38.59 38.82 0.0M
2025-03-13 38.85 39.03 38.54 38.78 0.0M
2025-03-12 38.47 39.00 38.46 38.79 0.0M
2025-03-11 38.59 38.67 37.61 38.01 0.0M
2025-03-10 38.96 39.05 38.49 38.56 0.0M
2025-03-07 38.53 38.96 38.37 38.78 0.0M
2025-03-06 38.48 38.99 38.16 38.66 0.0M
2025-03-05 38.51 38.79 38.32 38.32 0.0M
2025-03-04 37.87 37.99 37.59 37.98 0.0M
2025-03-03 37.80 38.43 37.23 38.19 0.0M
2025-02-28 37.30 37.58 36.96 37.47 0.0M
2025-02-27 37.43 37.81 37.17 37.74 0.1M
2025-02-26 37.69 38.28 37.69 38.27 0.0M
2025-02-25 37.20 37.68 37.20 37.54 0.0M
2025-02-24 37.15 37.16 36.96 37.10 0.0M
2025-02-21 36.79 37.08 36.51 36.96 0.0M
2025-02-20 36.83 37.08 36.75 36.82 0.0M
2025-02-19 37.56 37.63 36.50 36.73 0.1M
2025-02-18 37.62 37.66 37.21 37.52 0.0M
2025-02-17 37.57 37.79 37.53 37.59 0.0M
2025-02-14 37.88 37.89 37.32 37.51 0.0M
2025-02-13 38.15 38.38 38.04 38.04 0.0M
2025-02-12 38.14 38.38 38.03 38.04 0.0M
2025-02-11 37.68 38.10 37.68 38.02 0.0M
2025-02-10 37.63 38.00 37.55 37.75 0.0M
2025-02-07 37.60 37.70 37.51 37.59 0.0M
2025-02-06 37.03 37.54 37.03 37.40 0.0M
2025-02-05 36.95 36.99 36.76 36.93 0.0M
2025-02-04 36.63 37.12 36.60 37.04 0.0M
2025-02-03 36.15 36.40 36.09 36.35 0.0M
2025-01-31 36.67 36.98 36.50 36.67 0.0M
2025-01-30 36.60 36.79 36.48 36.70 0.0M
2025-01-29 36.62 36.63 36.35 36.52 0.0M
2025-01-28 36.25 36.80 36.25 36.67 0.0M
2025-01-27 36.10 36.65 36.00 36.34 0.0M
2025-01-24 36.14 36.25 35.89 35.94 0.0M
2025-01-23 35.82 36.22 35.82 36.14 0.0M
2025-01-22 35.30 35.94 35.28 35.74 0.0M
2025-01-21 35.36 35.59 35.17 35.26 0.0M
2025-01-20 35.29 35.53 35.28 35.32 0.0M
2025-01-17 35.29 35.55 35.20 35.34 0.0M
2025-01-16 34.21 35.10 34.15 35.09 0.0M
2025-01-15 34.00 34.50 33.89 34.38 0.0M
2025-01-14 33.75 33.90 33.57 33.65 0.0M
2025-01-13 33.60 33.65 33.22 33.50 0.0M
2025-01-10 34.20 34.42 33.33 33.88 0.1M
2025-01-09 34.55 34.73 34.31 34.40 0.0M
2025-01-08 34.75 35.04 34.38 34.86 0.0M
2025-01-07 34.35 35.00 33.95 34.78 0.0M
2025-01-06 34.32 34.53 33.88 34.49 0.0M
2025-01-03 34.35 34.35 33.91 34.06 0.0M
2025-01-02 34.63 34.63 33.97 34.43 0.0M