AXA

AXAF
🏛️ アメリカ →
47.76
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 29.63 29.63 29.63 29.63 0.0M
2021-12-30 29.81 29.81 29.81 29.81 0.0M
2021-12-29 29.73 29.73 29.73 29.73 0.0M
2021-12-28 29.92 30.00 29.35 29.35 0.0M
2021-12-27 29.91 29.91 29.91 29.91 0.0M
2021-12-23 29.31 29.31 29.31 29.31 0.0M
2021-12-22 28.39 28.39 28.39 28.39 0.0M
2021-12-21 29.01 29.01 29.01 29.01 0.0M
2021-12-17 28.21 28.97 28.01 28.97 0.0M
2021-12-16 29.23 29.23 28.78 28.78 0.0M
2021-12-15 28.24 29.23 28.24 29.23 0.0M
2021-12-14 28.14 28.14 28.14 28.14 0.0M
2021-12-13 27.95 27.95 27.95 27.95 0.0M
2021-12-10 28.91 28.91 28.62 28.80 0.0M
2021-12-09 28.63 28.63 28.55 28.55 0.0M
2021-12-08 29.01 29.01 28.74 28.74 0.0M
2021-12-07 28.75 28.75 28.64 28.64 0.0M
2021-12-06 28.87 28.87 28.58 28.58 0.0M
2021-12-03 28.24 28.67 28.24 28.67 0.0M
2021-12-01 28.35 28.73 28.16 28.24 0.0M
2021-11-29 27.99 27.99 27.99 27.99 0.0M
2021-11-26 27.34 27.34 27.21 27.21 0.0M
2021-11-24 28.71 28.71 28.71 28.71 0.0M
2021-11-23 28.88 28.88 28.71 28.73 0.0M
2021-11-22 28.42 28.73 28.42 28.73 0.0M
2021-11-19 28.40 28.40 28.40 28.40 0.1M
2021-11-18 28.93 29.01 28.92 28.92 0.1M
2021-11-17 28.90 28.90 28.86 28.88 0.0M
2021-11-16 29.05 29.05 28.97 29.00 0.0M
2021-11-15 29.40 29.55 29.40 29.47 0.0M
2021-11-12 29.57 29.57 29.49 29.49 0.0M
2021-11-11 29.60 29.60 29.60 29.60 0.0M
2021-11-10 29.49 29.67 29.43 29.56 0.0M
2021-11-09 29.32 29.41 29.32 29.41 0.0M
2021-11-08 30.10 30.10 29.66 29.66 0.0M
2021-11-05 29.50 29.59 29.50 29.59 0.0M
2021-11-04 29.66 29.90 29.63 29.63 0.0M
2021-11-03 29.65 29.81 29.65 29.81 0.0M
2021-11-01 29.31 29.31 29.31 29.31 0.0M
2021-10-29 28.94 29.00 28.92 28.92 0.0M
2021-10-28 28.50 28.50 28.20 28.20 0.0M
2021-10-27 28.00 28.03 27.92 28.03 0.0M
2021-10-26 28.10 28.30 28.10 28.25 0.0M
2021-10-25 27.99 28.04 27.70 27.95 0.0M
2021-10-22 27.68 27.85 27.68 27.85 0.0M
2021-10-21 27.70 27.87 27.70 27.81 0.0M
2021-10-20 27.58 28.05 27.58 28.05 0.0M
2021-10-19 27.82 27.82 27.67 27.67 0.0M
2021-10-18 27.71 27.71 27.63 27.63 0.0M
2021-10-15 27.59 28.06 27.59 27.87 0.0M
2021-10-14 27.72 27.72 27.68 27.68 0.0M
2021-10-13 27.20 27.29 27.13 27.29 0.0M
2021-10-11 28.20 28.20 27.55 27.59 0.0M
2021-10-08 27.73 28.07 27.69 28.07 0.0M
2021-10-07 27.70 27.70 27.70 27.70 0.0M
2021-10-06 27.66 27.66 27.66 27.66 0.0M
2021-10-05 28.00 28.00 28.00 28.00 0.0M
2021-09-29 27.77 27.77 27.77 27.77 0.0M
2021-09-28 27.92 27.92 27.40 27.92 0.0M
2021-09-27 27.59 27.82 27.59 27.82 0.0M
2021-09-24 26.95 26.95 26.87 26.95 0.0M
2021-09-23 26.75 26.93 26.67 26.93 0.0M
2021-09-22 27.72 27.72 27.72 27.72 0.0M
2021-09-20 25.96 25.96 25.88 25.96 0.0M
2021-09-17 27.08 27.22 26.84 26.85 0.0M
2021-09-16 28.05 28.05 27.42 27.42 0.0M
2021-09-15 27.57 27.57 27.57 27.57 0.0M
2021-09-14 27.55 27.55 27.15 27.15 0.0M
2021-09-13 28.12 28.12 27.40 27.55 0.0M
2021-09-10 26.99 26.99 26.99 26.99 0.0M
2021-09-09 27.33 27.33 27.12 27.12 0.0M
2021-09-07 27.57 27.57 27.49 27.49 0.0M
2021-08-30 27.25 28.30 27.25 28.00 0.0M
2021-08-27 28.18 28.18 28.18 28.18 0.0M
2021-08-26 28.52 28.52 28.52 28.52 0.0M
2021-08-25 28.62 28.70 28.62 28.70 0.0M
2021-08-24 28.67 28.67 28.67 28.67 0.0M
2021-08-23 27.40 27.40 27.40 27.40 0.0M
2021-08-20 28.25 28.25 27.39 27.39 0.0M
2021-08-19 28.23 28.23 27.86 27.86 0.0M
2021-08-18 28.77 28.77 28.77 28.77 0.0M
2021-08-13 28.92 28.92 28.92 28.92 0.0M
2021-08-12 28.92 28.92 28.92 28.92 0.0M
2021-08-11 28.00 28.32 27.84 28.32 0.0M
2021-08-10 27.39 27.92 27.39 27.92 0.0M
2021-08-06 28.29 28.29 27.75 27.98 0.0M
2021-08-04 27.30 27.62 26.88 27.62 0.0M
2021-08-03 27.43 28.37 27.43 27.43 0.0M
2021-08-02 26.50 27.25 26.30 27.09 0.0M
2021-07-30 26.00 26.00 26.00 26.00 0.0M
2021-07-29 26.00 26.23 26.00 26.00 0.0M
2021-07-28 25.12 25.56 25.12 25.52 0.0M
2021-07-27 25.44 25.63 25.44 25.63 0.0M
2021-07-26 25.92 25.92 25.23 25.59 0.0M
2021-07-23 25.78 26.00 25.54 25.54 0.0M
2021-07-22 25.45 25.45 25.45 25.45 0.0M
2021-07-21 26.23 26.23 26.23 26.23 0.0M
2021-07-20 24.60 24.68 24.60 24.60 0.0M
2021-07-16 25.81 25.81 25.81 25.81 0.0M
2021-07-15 25.75 25.75 25.75 25.75 0.0M
2021-07-14 25.35 25.94 25.35 25.94 0.0M
2021-07-12 25.97 26.05 25.64 25.64 0.0M
2021-07-09 25.30 26.12 25.30 26.12 0.0M
2021-07-08 24.56 25.83 24.56 25.83 0.0M
2021-07-07 25.24 25.24 25.24 25.24 0.0M
2021-07-06 25.43 25.43 25.29 25.29 0.0M
2021-07-02 25.75 25.76 25.35 25.35 0.0M
2021-07-01 26.07 26.07 26.07 26.07 0.0M
2021-06-30 25.00 25.28 25.00 25.05 0.0M
2021-06-29 26.50 26.50 25.52 25.52 0.0M
2021-06-28 25.57 26.37 25.57 26.37 0.0M
2021-06-25 25.50 26.37 25.50 25.58 0.0M
2021-06-24 25.95 25.95 25.95 25.95 0.0M
2021-06-23 26.17 26.17 26.17 26.17 0.0M
2021-06-22 25.50 25.75 25.50 25.75 0.0M
2021-06-21 26.00 26.12 26.00 26.12 0.0M
2021-06-17 27.12 27.47 27.12 27.47 0.0M
2021-06-16 27.43 27.43 27.05 27.05 0.0M
2021-06-15 26.53 28.24 26.45 28.16 0.0M
2021-06-14 27.62 27.70 26.95 27.70 0.0M
2021-06-11 27.00 27.62 27.00 27.00 0.0M
2021-06-10 27.67 27.75 26.95 26.95 0.0M
2021-06-08 28.04 28.63 26.92 28.63 0.0M
2021-06-07 27.80 27.80 27.55 27.55 0.0M
2021-06-01 28.00 28.00 28.00 28.00 0.0M
2021-05-28 27.50 27.50 27.30 27.30 0.0M
2021-05-27 27.50 27.95 27.50 27.95 0.0M
2021-05-26 26.90 27.40 26.90 27.40 0.0M
2021-05-25 26.91 27.20 26.90 26.90 0.0M
2021-05-24 27.85 27.85 27.85 27.85 0.0M
2021-05-20 27.30 28.13 26.98 28.13 0.0M
2021-05-18 28.25 28.25 27.88 28.24 0.0M
2021-05-14 27.45 28.80 26.70 28.80 0.0M
2021-05-13 27.28 27.46 27.28 27.46 0.0M
2021-05-12 27.80 27.80 27.13 27.67 0.1M
2021-05-11 27.02 27.02 27.02 27.02 0.0M
2021-05-10 27.60 27.97 27.60 27.97 0.0M
2021-05-07 27.13 27.95 27.05 27.95 0.0M
2021-05-06 29.14 29.33 28.87 28.87 0.0M
2021-05-05 28.95 28.95 28.95 28.95 0.0M
2021-05-04 29.07 29.07 28.45 28.45 0.0M
2021-05-03 28.45 28.45 28.45 28.45 0.0M
2021-04-30 28.33 28.44 28.25 28.25 0.0M
2021-04-29 28.36 28.47 28.34 28.47 0.0M
2021-04-28 28.30 28.30 28.30 28.30 0.0M
2021-04-27 27.92 27.93 27.89 27.93 0.0M
2021-04-26 28.28 28.28 28.04 28.04 0.0M
2021-04-23 27.46 28.09 27.46 28.03 0.0M
2021-04-22 27.69 27.79 27.69 27.79 0.0M
2021-04-20 28.06 28.06 27.88 27.88 0.0M
2021-04-19 28.60 28.60 28.29 28.44 0.0M
2021-04-16 28.28 28.55 28.28 28.55 0.0M
2021-04-15 28.18 28.43 28.18 28.43 0.0M
2021-04-14 28.34 28.34 28.18 28.18 0.0M
2021-04-12 28.52 28.52 28.52 28.52 0.0M
2021-04-09 27.74 27.95 27.70 27.95 0.0M
2021-04-08 28.08 28.08 28.08 28.08 0.0M
2021-04-07 28.08 28.08 27.62 27.62 0.0M
2021-04-05 27.40 27.80 27.40 27.80 0.0M
2021-04-01 27.28 27.29 27.28 27.29 0.0M
2021-03-31 26.36 26.36 25.95 25.95 0.0M
2021-03-30 26.97 27.19 26.97 27.19 0.0M
2021-03-29 26.72 26.89 26.72 26.89 0.0M
2021-03-26 26.58 26.93 26.58 26.93 0.0M
2021-03-25 26.67 26.67 26.67 26.67 0.0M
2021-03-24 26.78 26.78 26.44 26.44 0.0M
2021-03-23 26.50 26.93 26.50 26.93 0.0M
2021-03-22 27.35 27.35 26.54 26.68 0.0M
2021-03-19 26.96 27.20 26.96 26.97 0.0M
2021-03-18 27.21 27.21 26.88 26.88 0.0M
2021-03-16 26.82 26.99 26.81 26.99 0.0M
2021-03-12 27.27 27.34 26.79 26.79 0.0M
2021-03-11 27.29 27.29 27.21 27.21 0.0M
2021-03-10 26.84 27.28 26.84 27.23 0.0M
2021-03-09 26.71 27.03 26.71 27.03 0.0M
2021-03-08 26.33 27.00 26.33 26.33 0.0M
2021-03-05 26.18 26.47 26.18 26.47 0.0M
2021-03-04 26.32 26.32 26.05 26.20 0.0M
2021-03-03 26.50 26.50 26.50 26.50 0.0M
2021-03-02 25.50 25.80 25.50 25.68 0.0M
2021-02-26 24.94 24.94 24.94 24.94 0.0M
2021-02-25 24.85 26.00 24.85 25.40 0.0M
2021-02-24 24.50 24.85 24.50 24.85 0.0M
2021-02-23 24.50 24.50 24.50 24.50 0.0M
2021-02-22 24.00 24.20 24.00 24.12 0.0M
2021-02-19 24.19 24.19 24.11 24.11 0.0M
2021-02-18 23.49 23.51 23.49 23.51 0.1M
2021-02-17 23.59 23.77 23.59 23.77 0.0M
2021-02-16 23.20 23.20 23.20 23.20 0.0M
2021-02-11 23.30 23.36 23.25 23.26 0.0M
2021-02-09 23.25 23.25 23.25 23.25 0.0M
2021-02-05 23.07 23.07 23.00 23.00 0.0M
2021-02-03 23.30 23.30 22.40 22.65 0.0M
2021-02-02 22.50 22.74 22.50 22.74 0.0M
2021-01-26 23.00 23.00 22.79 22.79 0.0M
2021-01-25 22.90 22.90 22.68 22.68 0.0M
2021-01-22 23.20 23.20 23.20 23.20 0.0M
2021-01-21 23.72 23.72 23.72 23.72 0.0M
2021-01-20 23.83 23.83 23.76 23.76 0.0M
2021-01-19 23.76 23.76 23.68 23.75 0.0M
2021-01-14 24.24 24.37 24.24 24.37 0.0M
2021-01-13 24.48 24.48 24.35 24.35 0.0M
2021-01-12 24.58 24.58 24.32 24.32 0.0M
2021-01-11 24.15 24.49 24.15 24.35 0.0M
2021-01-08 24.77 24.83 24.73 24.73 0.0M
2021-01-07 25.06 25.27 24.89 24.89 0.0M
2021-01-06 25.08 25.08 24.65 24.79 0.0M
2021-01-05 24.00 24.02 24.00 24.02 0.0M
2021-01-04 23.51 23.51 23.51 23.51 0.0M