AXA

AXAF
🏛️ アメリカ →
48.03
最終更新: 2025-09-29
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
2023-12-29 32.32 32.32 32.32 32.32 0.0M
2023-12-26 32.60 32.60 32.52 32.52 0.0M
2023-12-20 31.97 32.29 31.97 32.03 0.0M
2023-12-19 32.00 32.00 32.00 32.00 0.0M
2023-12-18 32.17 32.17 31.65 31.65 0.0M
2023-12-15 31.61 31.61 31.61 31.61 0.0M
2023-12-14 32.28 32.28 32.28 32.28 0.0M
2023-12-13 32.12 32.12 32.12 32.12 0.0M
2023-12-12 32.04 32.04 32.04 32.04 0.0M
2023-12-11 32.06 32.23 32.06 32.23 0.0M
2023-12-08 31.84 32.36 31.84 32.36 0.1M
2023-12-07 32.39 32.39 32.39 32.39 0.0M
2023-12-06 32.15 32.15 32.15 32.15 0.0M
2023-12-05 31.60 31.60 31.16 31.16 0.0M
2023-12-04 31.00 31.00 31.00 31.00 0.0M
2023-12-01 31.80 31.80 30.82 30.82 0.0M
2023-11-30 31.36 31.36 30.96 30.96 0.0M
2023-11-28 30.80 30.80 30.80 30.80 0.0M
2023-11-27 30.80 31.26 30.69 30.75 0.0M
2023-11-24 31.00 31.66 31.00 31.66 0.0M
2023-11-22 30.71 30.71 30.61 30.61 0.0M
2023-11-20 30.60 30.60 30.60 30.60 0.0M
2023-11-17 30.50 30.62 30.50 30.62 0.0M
2023-11-16 30.44 30.44 30.44 30.44 0.0M
2023-11-15 30.11 30.11 30.11 30.11 0.0M
2023-11-14 30.08 30.08 30.08 30.08 0.0M
2023-11-13 30.00 30.00 30.00 30.00 0.0M
2023-11-10 29.65 29.65 29.65 29.65 0.0M
2023-11-09 29.11 29.11 29.11 29.11 0.0M
2023-11-08 29.58 29.58 29.56 29.56 0.0M
2023-11-07 29.11 29.11 29.11 29.11 0.0M
2023-11-06 29.79 30.08 29.79 30.08 0.0M
2023-11-03 29.96 29.96 29.96 29.96 0.0M
2023-11-02 30.70 30.70 30.70 30.70 0.0M
2023-11-01 29.59 29.59 28.84 28.84 0.0M
2023-10-31 28.96 29.03 28.96 29.03 0.0M
2023-10-30 29.15 29.89 29.15 29.89 0.0M
2023-10-27 28.66 28.66 28.66 28.66 0.0M
2023-10-26 29.43 29.43 29.43 29.43 0.0M
2023-10-25 29.01 29.45 29.01 29.45 0.0M
2023-10-20 29.05 29.05 29.05 29.05 0.0M
2023-10-19 29.15 29.67 29.15 29.67 0.0M
2023-10-16 29.31 29.31 29.31 29.31 0.0M
2023-10-12 29.81 29.81 29.81 29.81 0.0M
2023-10-11 30.28 30.28 30.28 30.28 0.0M
2023-10-10 30.21 30.21 30.21 30.21 0.0M
2023-10-09 29.32 29.32 29.22 29.22 0.0M
2023-10-06 29.19 29.19 29.19 29.19 0.0M
2023-10-04 28.80 28.80 28.80 28.80 0.0M
2023-10-03 28.48 28.71 28.38 28.38 0.0M
2023-10-02 29.01 29.01 29.01 29.01 0.0M
2023-09-29 30.01 30.01 30.01 30.01 0.0M
2023-09-28 30.00 30.00 30.00 30.00 0.0M
2023-09-26 30.69 30.69 30.08 30.08 0.0M
2023-09-22 30.49 30.58 30.49 30.58 0.0M
2023-09-21 31.00 31.00 31.00 31.00 0.0M
2023-09-19 30.97 30.97 30.97 30.97 0.0M
2023-09-18 31.32 31.32 31.32 31.32 0.0M
2023-09-15 31.25 31.25 31.25 31.25 0.0M
2023-09-14 30.71 30.71 30.71 30.71 0.0M
2023-09-12 29.98 30.20 29.93 30.04 0.0M
2023-09-11 30.25 30.25 30.15 30.15 0.0M
2023-09-08 29.71 29.71 29.71 29.71 0.0M
2023-09-07 29.46 29.46 29.43 29.43 0.0M
2023-09-06 29.59 29.59 29.59 29.59 0.0M
2023-09-05 30.41 30.41 30.41 30.41 0.0M
2023-08-31 30.40 30.40 30.40 30.40 0.0M
2023-08-30 30.24 30.24 30.24 30.24 0.0M
2023-08-29 30.26 30.63 30.26 30.55 0.1M
2023-08-24 29.80 29.80 29.36 29.36 0.0M
2023-08-23 30.13 30.13 30.13 30.13 0.0M
2023-08-22 29.96 29.96 29.33 29.43 0.0M
2023-08-21 29.62 29.77 29.50 29.65 0.0M
2023-08-18 29.25 29.25 29.25 29.25 0.0M
2023-08-16 30.20 30.20 30.20 30.20 0.0M
2023-08-15 29.85 29.85 29.85 29.85 0.0M
2023-08-14 30.09 30.55 30.09 30.55 0.0M
2023-08-11 30.49 30.49 30.39 30.39 0.0M
2023-08-10 31.00 31.00 31.00 31.00 0.0M
2023-08-09 30.51 30.51 30.51 30.51 0.0M
2023-08-08 29.73 29.73 29.73 29.73 0.0M
2023-08-07 30.41 30.50 30.41 30.50 0.0M
2023-08-02 30.37 30.37 30.37 30.37 0.0M
2023-08-01 30.50 30.50 30.50 30.50 0.0M
2023-07-28 31.10 31.10 31.10 31.10 0.0M
2023-07-27 31.27 31.27 30.67 30.67 0.0M
2023-07-26 30.75 30.75 30.75 30.75 0.0M
2023-07-21 30.31 30.31 30.22 30.22 0.0M
2023-07-20 30.50 30.50 30.50 30.50 0.0M
2023-07-19 29.57 29.57 29.57 29.57 0.0M
2023-07-18 29.40 29.40 29.40 29.40 0.0M
2023-07-17 29.26 29.26 29.26 29.26 0.0M
2023-07-12 29.45 29.45 29.45 29.45 0.0M
2023-07-11 28.34 28.34 28.34 28.34 0.0M
2023-07-07 27.75 27.94 27.75 27.94 0.0M
2023-07-06 27.80 27.80 27.75 27.79 0.0M
2023-07-05 28.17 28.17 28.17 28.17 0.0M
2023-06-30 29.30 29.30 29.08 29.08 0.0M
2023-06-28 30.55 30.55 30.55 30.55 0.0M
2023-06-27 28.71 28.71 28.64 28.64 0.0M
2023-06-23 28.70 28.70 28.70 28.70 0.0M
2023-06-20 28.57 28.97 28.48 28.48 0.0M
2023-06-16 29.05 29.05 29.05 29.05 0.0M
2023-06-15 29.00 29.00 29.00 29.00 0.0M
2023-06-14 28.54 28.54 28.54 28.54 0.0M
2023-06-13 28.22 28.69 28.22 28.69 0.0M
2023-06-12 27.85 28.37 27.85 28.37 0.0M
2023-06-09 28.90 28.90 28.76 28.76 0.0M
2023-06-08 29.60 29.60 29.05 29.24 0.0M
2023-06-07 29.04 29.04 29.04 29.04 0.0M
2023-06-06 29.35 29.35 29.31 29.31 0.0M
2023-06-05 29.40 29.40 29.40 29.40 0.0M
2023-06-02 29.40 29.40 29.40 29.40 0.0M
2023-06-01 28.10 28.10 28.10 28.10 0.0M
2023-05-26 28.65 28.72 28.65 28.72 0.0M
2023-05-25 28.63 28.63 28.63 28.63 0.0M
2023-05-23 29.80 29.80 29.80 29.80 0.0M
2023-05-22 29.72 30.14 29.72 30.14 0.0M
2023-05-19 30.37 30.37 29.82 29.88 0.0M
2023-05-18 29.44 29.44 29.44 29.44 0.0M
2023-05-16 30.07 30.20 30.07 30.10 0.0M
2023-05-15 29.97 29.97 29.97 29.97 0.0M
2023-05-12 29.25 29.44 29.03 29.03 0.0M
2023-05-11 29.54 29.54 29.04 29.04 0.0M
2023-05-10 29.72 29.80 29.72 29.80 0.0M
2023-05-09 30.38 30.38 30.38 30.38 0.0M
2023-05-08 30.32 30.32 30.27 30.27 0.0M
2023-05-05 31.33 31.52 31.33 31.39 0.0M
2023-05-04 30.99 30.99 30.99 30.99 0.0M
2023-05-03 31.42 31.42 31.42 31.42 0.0M
2023-05-02 33.12 33.12 31.77 31.77 0.0M
2023-05-01 32.90 32.90 32.25 32.25 0.0M
2023-04-27 32.40 32.55 32.31 32.38 0.0M
2023-04-26 32.50 32.55 32.45 32.45 0.0M
2023-04-24 32.40 32.40 32.25 32.25 0.0M
2023-04-21 32.11 32.11 31.88 31.88 0.0M
2023-04-19 32.50 32.50 31.90 31.90 0.0M
2023-04-18 31.95 31.95 31.25 31.25 0.0M
2023-04-17 30.30 30.30 30.30 30.30 0.0M
2023-04-13 31.91 32.02 31.91 32.02 0.0M
2023-04-12 31.82 31.87 31.72 31.87 0.0M
2023-04-11 31.51 31.51 31.50 31.50 0.0M
2023-04-06 31.01 31.01 31.01 31.01 0.0M
2023-04-05 30.79 31.08 30.79 30.81 0.0M
2023-04-03 30.64 30.64 30.57 30.57 0.0M
2023-03-31 30.44 30.52 30.44 30.52 0.0M
2023-03-30 30.57 30.57 30.57 30.57 0.0M
2023-03-29 29.70 29.70 29.70 29.70 0.0M
2023-03-27 29.60 29.60 28.84 29.30 0.0M
2023-03-24 28.12 28.15 28.12 28.15 0.0M
2023-03-23 29.79 29.79 29.38 29.38 0.0M
2023-03-22 29.89 29.89 29.89 29.89 0.0M
2023-03-21 29.78 29.78 29.49 29.60 0.0M
2023-03-20 28.61 28.61 28.17 28.28 0.0M
2023-03-16 28.22 28.22 28.22 28.22 0.0M
2023-03-15 27.68 27.83 27.50 27.83 0.0M
2023-03-14 29.82 29.82 29.82 29.82 0.0M
2023-03-13 29.31 29.84 29.31 29.66 0.0M
2023-03-09 31.80 31.80 31.80 31.80 0.0M
2023-03-08 31.68 31.68 31.68 31.68 0.0M
2023-03-06 32.00 32.00 31.86 31.86 0.0M
2023-03-02 31.65 31.65 31.65 31.65 0.0M
2023-03-01 32.00 32.00 32.00 32.00 0.0M
2023-02-28 31.56 31.56 31.56 31.56 0.0M
2023-02-27 31.00 31.11 31.00 31.11 0.0M
2023-02-24 29.99 29.99 29.99 29.99 0.0M
2023-02-21 29.84 30.29 29.84 30.29 0.0M
2023-02-16 29.91 30.05 29.91 29.94 0.0M
2023-02-15 30.04 30.04 30.04 30.04 0.0M
2023-02-14 29.96 29.96 29.96 29.96 0.0M
2023-02-13 30.06 30.06 30.06 30.06 0.0M
2023-02-10 30.28 30.96 29.88 30.96 0.0M
2023-02-09 30.98 30.98 30.98 30.98 0.0M
2023-02-06 31.56 31.56 31.56 31.56 0.0M
2023-02-02 31.50 31.50 31.50 31.50 0.0M
2023-02-01 31.31 31.31 31.31 31.31 0.0M
2023-01-30 31.31 31.31 30.68 30.68 0.0M
2023-01-27 31.04 31.17 30.99 30.99 0.0M
2023-01-25 31.01 31.22 31.01 31.22 0.0M
2023-01-24 30.60 30.60 30.60 30.60 0.0M
2023-01-23 30.75 30.75 30.75 30.75 0.0M
2023-01-20 30.53 30.53 30.53 30.53 0.0M
2023-01-18 30.86 30.86 30.86 30.86 0.0M
2023-01-17 30.39 30.58 29.75 30.58 0.0M
2023-01-13 29.88 29.88 29.85 29.85 0.0M
2023-01-12 29.78 29.94 29.76 29.76 0.0M
2023-01-10 29.36 29.51 29.36 29.51 0.0M
2023-01-09 29.63 29.70 29.29 29.29 0.0M
2023-01-06 29.45 29.45 29.45 29.45 0.0M
2023-01-04 28.41 28.57 28.41 28.57 0.0M
2023-01-03 28.29 28.45 28.03 28.45 0.0M