AXA

AXAF
🏛️ ドイツ →
40.66
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 29.58 29.63 29.48 29.51 0.0M
2023-12-28 29.73 29.73 29.43 29.60 0.0M
2023-12-27 29.94 29.94 29.50 29.65 0.0M
2023-12-22 29.56 29.84 29.51 29.73 0.0M
2023-12-21 29.35 29.62 29.35 29.61 0.0M
2023-12-20 29.44 29.56 29.16 29.20 0.0M
2023-12-19 29.13 29.47 28.98 29.41 0.0M
2023-12-18 29.32 29.40 29.06 29.20 0.0M
2023-12-15 29.59 29.59 29.12 29.12 0.0M
2023-12-14 29.96 30.08 29.11 29.45 0.1M
2023-12-13 30.14 30.14 29.73 29.98 0.0M
2023-12-12 30.01 30.25 29.51 30.22 0.1M
2023-12-11 30.01 30.10 29.88 29.98 0.0M
2023-12-08 29.87 30.04 29.71 30.01 0.1M
2023-12-07 29.52 29.98 29.52 29.89 0.0M
2023-12-06 29.38 29.78 29.35 29.57 0.0M
2023-12-05 28.91 29.38 28.90 29.38 0.0M
2023-12-04 29.00 29.10 28.79 29.03 0.0M
2023-12-01 28.90 29.11 28.77 28.95 0.0M
2023-11-30 28.51 28.75 28.39 28.72 0.0M
2023-11-29 28.55 28.70 28.23 28.46 0.0M
2023-11-28 28.45 28.60 28.35 28.48 0.0M
2023-11-27 28.60 28.60 28.18 28.44 0.1M
2023-11-24 28.16 28.66 28.06 28.64 0.0M
2023-11-23 28.27 28.35 27.90 28.15 0.0M
2023-11-22 28.21 28.46 28.17 28.32 0.0M
2023-11-21 28.45 28.45 28.06 28.27 0.0M
2023-11-20 28.34 28.50 28.26 28.40 0.0M
2023-11-17 27.99 28.43 27.98 28.35 0.0M
2023-11-16 28.01 28.09 27.92 27.99 0.0M
2023-11-15 28.15 28.21 27.78 27.98 0.0M
2023-11-14 28.09 28.28 27.96 28.20 0.0M
2023-11-13 27.71 28.12 27.70 28.05 0.0M
2023-11-10 27.49 27.98 27.48 27.93 0.0M
2023-11-09 27.76 27.81 27.38 27.56 0.0M
2023-11-08 27.40 27.78 27.08 27.74 0.0M
2023-11-07 27.92 27.97 27.34 27.46 0.0M
2023-11-06 28.37 28.37 27.70 27.98 0.0M
2023-11-03 28.94 28.94 27.31 28.16 0.1M
2023-11-02 28.40 29.00 28.23 29.00 0.0M
2023-11-01 28.19 28.50 27.93 28.50 0.0M
2023-10-31 28.02 28.12 27.93 28.10 0.0M
2023-10-30 27.50 28.00 27.38 27.98 0.0M
2023-10-27 27.68 27.85 26.96 27.45 0.0M
2023-10-26 27.54 27.60 27.10 27.55 0.0M
2023-10-25 27.34 27.61 27.34 27.56 0.0M
2023-10-24 27.34 27.44 27.15 27.42 0.0M
2023-10-23 27.21 27.30 26.97 27.16 0.0M
2023-10-20 27.60 27.60 27.09 27.10 0.0M
2023-10-19 27.85 28.03 27.56 27.58 0.0M
2023-10-18 28.22 28.44 27.95 28.00 0.0M
2023-10-17 28.00 28.43 27.98 28.35 0.0M
2023-10-16 27.84 28.24 27.84 28.00 0.0M
2023-10-13 28.44 28.44 27.83 27.89 0.0M
2023-10-12 28.63 28.65 28.18 28.31 0.0M
2023-10-11 28.21 28.62 28.21 28.46 0.0M
2023-10-10 28.01 28.45 27.93 28.28 0.0M
2023-10-09 27.91 28.00 27.73 27.96 0.0M
2023-10-06 27.37 28.08 27.37 28.05 0.0M
2023-10-05 27.39 27.46 27.13 27.36 0.0M
2023-10-04 27.39 27.39 26.94 27.38 0.0M
2023-10-03 27.59 27.72 27.29 27.41 0.0M
2023-10-02 28.40 28.50 27.50 27.69 0.0M
2023-09-29 28.43 28.51 28.05 28.17 0.0M
2023-09-28 28.31 28.45 28.04 28.38 0.0M
2023-09-27 28.39 28.50 28.17 28.34 0.0M
2023-09-26 28.64 28.79 28.47 28.54 0.0M
2023-09-25 28.84 28.92 28.45 28.70 0.0M
2023-09-22 29.00 29.05 28.66 28.84 0.0M
2023-09-21 29.13 29.22 28.90 29.09 0.0M
2023-09-20 29.28 29.50 29.19 29.21 0.0M
2023-09-19 29.05 29.37 29.00 29.20 0.0M
2023-09-18 29.25 29.37 28.90 28.92 0.0M
2023-09-15 29.24 29.60 29.15 29.40 0.1M
2023-09-14 28.60 29.23 28.44 29.09 0.1M
2023-09-13 27.96 28.74 27.96 28.48 0.0M
2023-09-12 28.03 28.19 27.96 28.18 0.0M
2023-09-11 27.56 28.15 27.40 28.08 0.0M
2023-09-08 27.67 27.81 27.25 27.55 0.0M
2023-09-07 27.48 27.76 27.36 27.60 0.0M
2023-09-06 27.69 27.69 27.20 27.53 0.0M
2023-09-05 27.70 27.97 27.45 27.73 0.0M
2023-09-04 28.03 28.06 27.64 27.72 0.0M
2023-09-01 27.85 28.14 27.83 28.01 0.0M
2023-08-31 27.96 28.10 27.68 27.73 0.0M
2023-08-30 28.10 28.26 27.88 27.93 0.0M
2023-08-29 27.94 28.13 27.63 28.01 0.0M
2023-08-28 27.51 27.94 27.51 27.89 0.0M
2023-08-25 27.32 27.65 27.31 27.55 0.0M
2023-08-24 27.72 27.72 27.31 27.32 0.0M
2023-08-23 27.46 27.72 27.37 27.59 0.0M
2023-08-22 27.37 27.65 27.22 27.34 0.0M
2023-08-21 27.21 27.47 27.15 27.39 0.0M
2023-08-18 27.45 27.50 26.95 27.17 0.0M
2023-08-17 27.30 27.62 27.25 27.39 0.0M
2023-08-16 27.47 27.64 27.35 27.35 0.0M
2023-08-15 28.04 28.11 27.30 27.51 0.0M
2023-08-14 27.63 28.06 27.63 28.04 0.0M
2023-08-11 28.04 28.07 27.61 27.75 0.0M
2023-08-10 27.83 28.42 27.82 28.05 0.0M
2023-08-09 27.50 27.91 27.50 27.75 0.0M
2023-08-08 27.67 27.73 27.20 27.40 0.0M
2023-08-07 27.50 28.00 27.49 27.85 0.0M
2023-08-04 27.13 27.50 26.90 27.28 0.0M
2023-08-03 27.70 28.05 26.81 27.03 0.0M
2023-08-02 27.60 27.62 27.01 27.44 0.0M
2023-08-01 28.03 28.06 27.68 27.78 0.0M
2023-07-31 28.37 28.38 27.94 28.03 0.0M
2023-07-28 28.01 28.45 27.90 28.31 0.0M
2023-07-27 27.70 28.19 27.65 27.86 0.1M
2023-07-26 27.68 27.80 27.37 27.61 0.0M
2023-07-25 27.83 27.92 27.65 27.65 0.0M
2023-07-24 27.80 27.85 27.58 27.85 0.0M
2023-07-21 27.38 27.75 27.35 27.73 0.0M
2023-07-20 26.50 27.44 26.50 27.38 0.0M
2023-07-19 26.61 26.94 26.47 26.64 0.0M
2023-07-18 26.59 26.77 26.33 26.72 0.0M
2023-07-17 26.59 26.61 26.30 26.54 0.0M
2023-07-14 26.64 26.69 26.27 26.35 0.0M
2023-07-13 26.57 26.78 26.38 26.62 0.0M
2023-07-12 26.19 26.76 25.97 26.50 0.0M
2023-07-11 25.50 26.10 25.45 26.10 0.1M
2023-07-10 25.50 25.60 25.25 25.48 0.1M
2023-07-07 25.59 25.65 25.29 25.40 0.0M
2023-07-06 26.10 26.10 25.32 25.60 0.1M
2023-07-05 26.88 26.88 26.02 26.18 0.0M
2023-07-04 27.27 27.30 26.91 26.93 0.0M
2023-07-03 27.20 27.44 27.01 27.30 0.0M
2023-06-30 26.89 27.24 26.88 27.12 0.0M
2023-06-29 26.98 26.98 26.77 26.88 0.0M
2023-06-28 26.94 27.04 26.82 26.89 0.0M
2023-06-27 26.57 26.98 26.52 26.94 0.1M
2023-06-26 26.70 26.70 25.96 26.62 0.0M
2023-06-23 26.13 26.48 25.85 26.30 0.0M
2023-06-22 26.21 26.33 25.93 26.30 0.0M
2023-06-21 26.37 26.41 26.19 26.34 0.0M
2023-06-20 26.49 26.56 26.24 26.35 0.0M
2023-06-19 26.31 26.72 26.22 26.65 0.0M
2023-06-16 26.62 26.85 26.31 26.36 0.0M
2023-06-15 26.59 26.64 26.26 26.64 0.0M
2023-06-14 26.48 26.91 26.40 26.67 0.0M
2023-06-13 26.34 26.66 26.05 26.59 0.0M
2023-06-12 26.64 26.69 26.25 26.37 0.0M
2023-06-09 27.14 27.14 26.47 26.56 0.0M
2023-06-08 27.32 27.36 26.97 27.18 0.0M
2023-06-07 27.42 27.42 26.98 27.16 0.0M
2023-06-06 27.21 27.33 27.12 27.33 0.0M
2023-06-05 27.32 27.56 27.01 27.21 0.0M
2023-06-02 27.04 27.37 26.93 27.36 0.0M
2023-06-01 26.63 26.92 26.55 26.91 0.0M
2023-05-31 26.79 27.17 26.27 26.51 0.0M
2023-05-30 27.26 27.31 26.71 26.92 0.0M
2023-05-29 27.47 27.47 27.21 27.26 0.0M
2023-05-26 27.06 27.20 26.53 27.11 0.0M
2023-05-25 27.12 27.18 26.59 27.09 0.0M
2023-05-24 27.56 27.70 26.98 27.14 0.0M
2023-05-23 27.67 27.94 27.51 27.66 0.0M
2023-05-22 27.55 27.80 27.55 27.72 0.1M
2023-05-19 27.83 27.92 27.50 27.76 0.0M
2023-05-18 27.69 27.96 27.63 27.66 0.0M
2023-05-17 27.64 27.81 27.50 27.74 0.0M
2023-05-16 27.68 27.89 27.50 27.70 0.0M
2023-05-15 27.11 27.85 26.98 27.77 0.1M
2023-05-12 27.04 27.29 26.90 26.98 0.0M
2023-05-11 27.28 27.31 26.68 26.98 0.0M
2023-05-10 27.54 27.67 26.99 27.23 0.0M
2023-05-09 27.75 27.75 27.25 27.70 0.0M
2023-05-08 27.45 27.98 27.21 27.84 0.1M
2023-05-05 28.27 29.05 28.25 29.04 0.0M
2023-05-04 28.62 28.74 28.04 28.20 0.0M
2023-05-03 28.99 29.03 28.71 28.91 0.0M
2023-05-02 29.70 29.70 28.75 29.20 0.0M
2023-04-28 29.40 29.68 29.11 29.55 0.0M
2023-04-27 29.30 29.64 29.15 29.64 0.0M
2023-04-26 29.17 29.40 28.89 29.22 0.0M
2023-04-25 29.38 29.40 28.93 29.08 0.0M
2023-04-24 29.30 29.42 29.18 29.41 0.0M
2023-04-21 29.27 29.45 29.12 29.24 0.0M
2023-04-20 29.36 29.51 29.06 29.25 0.0M
2023-04-19 28.82 29.43 28.74 29.34 0.1M
2023-04-18 28.42 29.00 28.42 28.86 0.0M
2023-04-17 29.05 29.05 28.19 28.46 0.1M
2023-04-14 29.11 29.11 28.64 28.69 0.0M
2023-04-13 29.30 29.48 28.98 29.13 0.1M
2023-04-12 28.91 29.41 28.87 29.20 0.0M
2023-04-11 28.81 29.04 28.80 28.92 0.0M
2023-04-06 28.38 28.84 28.38 28.76 0.0M
2023-04-05 28.31 28.50 28.11 28.31 0.0M
2023-04-04 28.28 28.76 28.28 28.32 0.0M
2023-04-03 28.29 28.51 28.15 28.25 0.0M
2023-03-31 28.30 28.43 27.95 28.30 0.0M
2023-03-30 28.30 28.50 28.06 28.30 0.0M
2023-03-29 27.29 28.05 27.28 27.97 0.0M
2023-03-28 27.13 27.44 26.86 27.19 0.0M
2023-03-27 27.12 27.33 26.95 27.27 0.0M
2023-03-24 26.95 27.17 26.26 26.98 0.0M
2023-03-23 27.38 27.80 26.76 26.86 0.0M
2023-03-22 27.82 27.82 27.18 27.18 0.0M
2023-03-21 27.08 27.90 27.00 27.90 0.0M
2023-03-20 25.95 27.05 24.65 26.93 0.2M
2023-03-17 27.23 27.51 25.95 26.11 0.1M
2023-03-16 26.50 27.50 26.22 27.12 0.1M
2023-03-15 27.83 28.06 25.99 26.88 0.1M
2023-03-14 27.88 28.03 27.11 27.76 0.1M
2023-03-13 29.62 29.69 27.54 27.83 0.1M
2023-03-10 29.85 29.85 29.01 29.09 0.1M
2023-03-09 30.23 30.32 29.89 29.91 0.0M
2023-03-08 29.97 30.34 29.88 30.33 0.0M
2023-03-07 30.23 30.25 29.97 30.00 0.0M
2023-03-06 30.20 30.25 29.93 30.16 0.0M
2023-03-03 29.84 30.27 29.50 30.17 0.0M
2023-03-02 29.70 29.99 29.50 29.95 0.0M
2023-03-01 30.14 30.25 29.55 29.80 0.0M
2023-02-28 29.47 30.22 28.83 29.92 0.1M
2023-02-27 28.62 29.70 28.59 29.50 0.1M
2023-02-24 29.10 29.10 28.00 28.41 0.0M
2023-02-23 28.00 29.08 28.00 28.84 0.1M
2023-02-22 27.96 28.03 27.64 28.00 0.0M
2023-02-21 28.41 28.41 27.91 28.05 0.0M
2023-02-20 28.49 28.60 28.25 28.51 0.0M
2023-02-17 28.23 28.40 28.01 28.40 0.0M
2023-02-16 28.27 28.39 28.18 28.34 0.0M
2023-02-15 28.25 28.34 28.06 28.26 0.0M
2023-02-14 28.53 28.59 28.20 28.40 0.0M
2023-02-13 28.35 28.60 28.35 28.53 0.0M
2023-02-10 28.80 28.86 28.27 28.48 0.0M
2023-02-09 28.63 28.95 28.52 28.55 0.0M
2023-02-08 28.56 28.81 28.49 28.55 0.0M
2023-02-07 28.49 28.60 28.38 28.59 0.0M
2023-02-06 28.55 28.75 28.21 28.46 0.0M
2023-02-03 28.86 28.86 28.54 28.57 0.0M
2023-02-02 28.60 28.95 28.59 28.95 0.0M
2023-02-01 28.63 28.86 28.50 28.86 0.0M
2023-01-31 28.60 28.70 28.38 28.66 0.0M
2023-01-30 28.53 28.71 28.20 28.59 0.0M
2023-01-27 28.66 28.74 28.57 28.61 0.0M
2023-01-26 28.62 28.75 28.48 28.75 0.0M
2023-01-25 28.29 28.63 28.25 28.63 0.0M
2023-01-24 28.17 28.35 28.10 28.25 0.0M
2023-01-23 28.47 28.48 27.90 28.19 0.0M
2023-01-20 28.01 28.48 28.01 28.37 0.0M
2023-01-19 28.04 28.23 27.86 28.06 0.0M
2023-01-18 28.06 28.45 27.96 28.09 0.0M
2023-01-17 28.19 28.25 27.88 27.96 0.0M
2023-01-16 27.86 28.22 27.85 28.17 0.0M
2023-01-13 27.90 28.04 27.71 27.90 0.0M
2023-01-12 27.39 27.97 27.38 27.93 0.0M
2023-01-11 27.45 27.47 27.01 27.39 0.0M
2023-01-10 27.42 27.51 27.23 27.45 0.0M
2023-01-09 27.45 27.67 27.34 27.50 0.1M
2023-01-06 26.97 27.43 26.85 27.40 0.0M
2023-01-05 26.95 27.00 26.60 26.81 0.0M
2023-01-04 26.70 27.17 26.70 27.07 0.0M
2023-01-03 26.32 26.84 25.70 26.67 0.0M
2023-01-02 26.24 26.62 26.03 26.43 0.0M