Arca Environmental Services (AXES)

AXES
🏛️ アメリカ →
3,791.30
最終更新: 2025-09-26
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
2022-12-30 2,712.13 2,712.13 2,667.56 2,690.35 0.0M
2022-12-29 2,657.45 2,715.69 2,657.45 2,712.13 0.0M
2022-12-28 2,704.36 2,720.08 2,656.94 2,657.45 0.0M
2022-12-27 2,697.28 2,714.06 2,685.57 2,704.36 0.0M
2022-12-23 2,673.74 2,698.50 2,662.89 2,697.28 0.0M
2022-12-22 2,721.04 2,721.04 2,633.94 2,673.74 0.0M
2022-12-21 2,673.78 2,727.81 2,673.78 2,721.04 0.0M
2022-12-20 2,656.70 2,687.99 2,643.83 2,673.78 0.0M
2022-12-19 2,708.21 2,708.21 2,645.47 2,656.70 0.0M
2022-12-16 2,742.98 2,742.98 2,690.87 2,708.21 0.0M
2022-12-15 2,813.58 2,813.58 2,739.46 2,742.98 0.0M
2022-12-14 2,824.57 2,845.63 2,794.17 2,813.58 0.0M
2022-12-13 2,808.03 2,885.87 2,806.93 2,824.57 0.0M
2022-12-12 2,781.67 2,808.87 2,781.67 2,808.03 0.0M
2022-12-09 2,799.20 2,811.42 2,781.22 2,781.67 0.0M
2022-12-08 2,785.24 2,823.72 2,785.24 2,799.20 0.0M
2022-12-07 2,792.15 2,823.06 2,782.40 2,785.24 0.0M
2022-12-06 2,838.44 2,838.44 2,775.66 2,792.15 0.0M
2022-12-05 2,889.62 2,889.62 2,832.94 2,838.44 0.0M
2022-12-02 2,880.00 2,900.59 2,848.45 2,889.62 0.0M
2022-12-01 2,888.52 2,919.08 2,878.29 2,880.00 0.0M
2022-11-30 2,801.27 2,888.57 2,793.44 2,888.52 0.0M
2022-11-29 2,816.49 2,823.68 2,794.03 2,801.27 0.0M
2022-11-28 2,866.14 2,866.14 2,809.21 2,816.49 0.0M
2022-11-25 2,852.28 2,872.40 2,852.28 2,866.14 0.0M
2022-11-23 2,830.53 2,856.59 2,827.60 2,852.28 0.0M
2022-11-22 2,793.28 2,832.28 2,793.28 2,830.53 0.0M
2022-11-21 2,792.39 2,809.68 2,779.76 2,793.28 0.0M
2022-11-18 2,815.57 2,818.39 2,776.07 2,792.39 0.0M
2022-11-17 2,769.64 2,782.61 2,745.16 2,780.12 0.0M
2022-11-16 2,804.56 2,805.13 2,780.59 2,793.22 0.0M
2022-11-15 2,813.98 2,819.17 2,779.57 2,804.56 0.0M
2022-11-14 2,813.60 2,822.19 2,779.23 2,779.23 0.0M
2022-11-11 2,814.02 2,855.80 2,812.94 2,827.43 0.0M
2022-11-10 2,677.99 2,814.13 2,677.99 2,814.02 0.0M
2022-11-09 2,746.60 2,746.60 2,669.91 2,677.99 0.0M
2022-11-08 2,707.37 2,756.04 2,703.59 2,746.60 0.0M
2022-11-07 2,695.79 2,712.98 2,679.00 2,707.37 0.0M
2022-11-04 2,676.30 2,718.15 2,661.72 2,695.79 0.0M
2022-11-03 2,692.34 2,704.04 2,645.08 2,676.30 0.0M
2022-11-02 2,754.60 2,787.72 2,691.48 2,692.34 0.0M
2022-11-01 2,780.46 2,808.71 2,740.85 2,754.60 0.0M
2022-10-31 2,778.61 2,794.74 2,765.64 2,780.46 0.0M
2022-10-28 2,736.24 2,781.17 2,721.09 2,778.61 0.0M
2022-10-27 2,735.49 2,781.92 2,731.00 2,736.24 0.0M
2022-10-26 2,738.38 2,779.51 2,725.18 2,735.49 0.0M
2022-10-25 2,686.20 2,740.84 2,686.20 2,738.38 0.0M
2022-10-24 2,669.01 2,706.70 2,664.11 2,686.20 0.0M
2022-10-21 2,614.04 2,673.64 2,593.74 2,669.01 0.0M
2022-10-20 2,665.00 2,675.68 2,604.52 2,614.04 0.0M
2022-10-19 2,667.89 2,667.91 2,632.75 2,665.00 0.0M
2022-10-18 2,620.62 2,686.06 2,620.62 2,667.89 0.0M
2022-10-17 2,533.74 2,628.93 2,533.74 2,620.62 0.0M
2022-10-14 2,610.69 2,638.88 2,531.16 2,533.74 0.0M
2022-10-13 2,542.71 2,617.98 2,479.41 2,610.69 0.0M
2022-10-12 2,581.43 2,583.70 2,542.34 2,542.71 0.0M
2022-10-11 2,579.05 2,604.77 2,545.97 2,581.43 0.0M
2022-10-10 2,583.86 2,598.02 2,555.03 2,579.05 0.0M
2022-10-07 2,668.78 2,668.78 2,574.79 2,583.86 0.0M
2022-10-06 2,731.68 2,731.68 2,654.69 2,668.78 0.0M
2022-10-05 2,749.97 2,749.97 2,691.71 2,731.68 0.0M
2022-10-04 2,660.30 2,750.96 2,660.30 2,749.97 0.0M
2022-10-03 2,575.68 2,673.19 2,575.68 2,660.30 0.0M
2022-09-30 2,618.18 2,635.78 2,574.77 2,575.68 0.0M
2022-09-29 2,675.68 2,675.68 2,597.05 2,618.18 0.0M
2022-09-28 2,618.87 2,689.84 2,618.03 2,675.68 0.0M
2022-09-27 2,634.06 2,666.18 2,604.14 2,618.87 0.0M
2022-09-26 2,656.63 2,675.33 2,621.54 2,634.06 0.0M
2022-09-23 2,698.84 2,698.84 2,628.08 2,656.63 0.0M
2022-09-22 2,754.60 2,754.60 2,693.47 2,698.84 0.0M
2022-09-21 2,785.73 2,825.16 2,754.19 2,754.60 0.0M
2022-09-20 2,847.76 2,847.76 2,767.50 2,785.73 0.0M
2022-09-19 2,820.75 2,848.40 2,795.82 2,847.76 0.0M
2022-09-16 2,868.18 2,868.18 2,805.99 2,820.75 0.0M
2022-09-15 2,896.35 2,905.14 2,858.62 2,868.18 0.0M
2022-09-14 2,888.77 2,907.83 2,873.12 2,896.35 0.0M
2022-09-13 2,969.10 2,969.10 2,883.40 2,888.77 0.0M
2022-09-12 2,953.37 2,975.14 2,952.71 2,969.10 0.0M
2022-09-09 2,919.19 2,960.16 2,919.19 2,953.37 0.0M
2022-09-07 2,824.71 2,910.14 2,822.59 2,905.54 0.0M
2022-09-06 2,807.69 2,839.93 2,806.74 2,824.71 0.0M
2022-09-02 2,818.25 2,865.55 2,796.39 2,807.69 0.0M
2022-09-01 2,833.95 2,833.95 2,794.23 2,818.25 0.0M
2022-08-31 2,849.54 2,866.64 2,833.25 2,833.95 0.0M
2022-08-30 2,875.51 2,884.93 2,833.93 2,849.54 0.0M
2022-08-29 2,877.74 2,894.87 2,852.27 2,875.51 0.0M
2022-08-26 2,969.06 2,972.83 2,877.74 2,877.74 0.0M
2022-08-25 2,941.55 2,973.51 2,941.55 2,969.06 0.0M
2022-08-24 2,904.06 2,948.64 2,904.06 2,941.55 0.0M
2022-08-23 2,898.86 2,916.39 2,893.00 2,904.06 0.0M
2022-08-22 2,944.03 2,944.03 2,892.10 2,898.86 0.0M
2022-08-19 2,993.38 2,993.38 2,937.13 2,944.03 0.0M
2022-08-18 2,981.38 2,997.71 2,981.38 2,993.38 0.0M
2022-08-17 3,011.18 3,011.18 2,969.81 2,981.38 0.0M
2022-08-16 3,001.71 3,023.93 2,985.03 3,011.18 0.0M
2022-08-15 2,990.89 3,005.64 2,969.51 3,001.71 0.0M
2022-08-12 2,918.12 2,990.89 2,918.12 2,990.89 0.0M
2022-08-11 2,918.30 2,946.11 2,912.03 2,918.12 0.0M
2022-08-10 2,857.61 2,920.70 2,857.61 2,918.30 0.0M
2022-08-09 2,895.57 2,895.57 2,848.84 2,857.61 0.0M
2022-08-08 2,888.26 2,923.48 2,878.03 2,895.57 0.0M
2022-08-05 2,873.38 2,888.65 2,850.95 2,888.26 0.0M
2022-08-04 2,869.12 2,878.23 2,849.90 2,873.38 0.0M
2022-08-03 2,829.35 2,877.19 2,829.35 2,869.12 0.0M
2022-08-02 2,830.32 2,855.79 2,811.23 2,829.35 0.0M
2022-08-01 2,826.90 2,837.25 2,797.10 2,830.32 0.0M
2022-07-29 2,794.08 2,835.54 2,794.08 2,826.90 0.0M
2022-07-28 2,722.73 2,796.99 2,722.73 2,794.08 0.0M
2022-07-27 2,664.90 2,733.18 2,664.90 2,722.73 0.0M
2022-07-26 2,674.08 2,674.08 2,644.15 2,664.90 0.0M
2022-07-25 2,653.11 2,675.69 2,645.51 2,674.08 0.0M
2022-07-22 2,678.05 2,691.22 2,639.47 2,653.11 0.0M
2022-07-21 2,652.61 2,678.10 2,633.61 2,678.05 0.0M
2022-07-20 2,623.36 2,656.31 2,618.53 2,652.61 0.0M
2022-07-19 2,538.78 2,625.04 2,538.78 2,623.36 0.0M
2022-07-18 2,563.01 2,588.12 2,532.11 2,538.78 0.0M
2022-07-15 2,534.36 2,570.98 2,534.36 2,563.01 0.0M
2022-07-14 2,533.65 2,536.42 2,484.92 2,534.36 0.0M
2022-07-13 2,544.74 2,544.91 2,508.91 2,533.65 0.0M
2022-07-12 2,571.09 2,579.30 2,533.58 2,544.74 0.0M
2022-07-11 2,592.25 2,592.25 2,565.78 2,571.09 0.0M
2022-07-08 2,603.53 2,603.94 2,575.06 2,592.25 0.0M
2022-07-07 2,568.91 2,609.38 2,568.91 2,603.53 0.0M
2022-07-06 2,562.56 2,582.23 2,548.28 2,568.91 0.0M
2022-07-05 2,593.57 2,593.57 2,512.90 2,562.56 0.0M
2022-07-01 2,566.49 2,596.05 2,552.01 2,593.57 0.0M
2022-06-30 2,556.04 2,576.15 2,517.42 2,566.49 0.0M
2022-06-29 2,553.41 2,567.31 2,530.65 2,556.04 0.0M
2022-06-28 2,593.11 2,620.49 2,551.92 2,553.41 0.0M
2022-06-27 2,593.04 2,615.16 2,580.67 2,593.11 0.0M
2022-06-24 2,523.67 2,593.10 2,523.67 2,593.04 0.0M
2022-06-23 2,511.70 2,528.69 2,493.16 2,523.67 0.0M
2022-06-22 2,512.54 2,536.43 2,474.21 2,511.70 0.0M
2022-06-21 2,473.76 2,538.87 2,473.76 2,512.54 0.0M
2022-06-17 2,476.17 2,510.82 2,455.22 2,473.76 0.0M
2022-06-16 2,562.83 2,562.83 2,460.15 2,476.17 0.0M
2022-06-15 2,544.81 2,594.31 2,520.86 2,562.83 0.0M
2022-06-14 2,582.12 2,591.12 2,531.02 2,544.81 0.0M
2022-06-13 2,695.14 2,695.14 2,572.27 2,582.12 0.0M
2022-06-10 2,761.99 2,761.99 2,681.61 2,695.14 0.0M
2022-06-09 2,840.40 2,840.40 2,761.39 2,761.99 0.0M
2022-06-08 2,907.30 2,907.30 2,831.76 2,840.40 0.0M
2022-06-07 2,871.32 2,907.68 2,848.76 2,907.30 0.0M
2022-06-06 2,872.77 2,899.18 2,866.48 2,871.32 0.0M
2022-06-03 2,885.38 2,885.38 2,857.37 2,872.77 0.0M
2022-06-02 2,797.45 2,885.38 2,797.45 2,885.38 0.0M
2022-06-01 2,797.00 2,811.69 2,768.50 2,797.45 0.0M
2022-05-31 2,846.21 2,846.40 2,789.23 2,797.00 0.0M
2022-05-27 2,781.82 2,846.21 2,781.82 2,846.21 0.0M
2022-05-26 2,734.87 2,793.96 2,734.87 2,781.82 0.0M
2022-05-25 2,730.14 2,743.57 2,707.73 2,734.87 0.0M
2022-05-24 2,753.08 2,753.08 2,692.49 2,730.14 0.0M
2022-05-23 2,709.26 2,758.35 2,701.13 2,753.08 0.0M
2022-05-20 2,695.42 2,725.52 2,654.01 2,709.26 0.0M
2022-05-19 2,685.42 2,721.09 2,662.25 2,695.42 0.0M
2022-05-18 2,755.05 2,755.05 2,675.65 2,685.42 0.0M
2022-05-17 2,698.22 2,755.14 2,698.22 2,755.05 0.0M
2022-05-16 2,697.46 2,720.44 2,678.19 2,698.22 0.0M
2022-05-13 2,617.31 2,704.10 2,617.31 2,697.46 0.0M
2022-05-12 2,609.13 2,637.89 2,574.58 2,617.31 0.0M
2022-05-11 2,634.73 2,686.52 2,606.50 2,609.13 0.0M
2022-05-10 2,655.55 2,709.28 2,590.32 2,634.73 0.0M
2022-05-09 2,757.52 2,757.52 2,644.12 2,655.55 0.0M
2022-05-06 2,756.29 2,773.38 2,707.84 2,757.52 0.0M
2022-05-05 2,855.70 2,855.70 2,732.36 2,756.29 0.0M
2022-05-04 2,805.95 2,858.71 2,767.57 2,855.70 0.0M
2022-05-03 2,800.74 2,837.11 2,795.90 2,805.95 0.0M
2022-05-02 2,836.64 2,854.95 2,755.86 2,800.74 0.0M
2022-04-29 2,926.55 2,926.55 2,832.80 2,836.64 0.0M
2022-04-28 2,902.51 2,933.11 2,866.68 2,926.55 0.0M
2022-04-27 2,863.34 2,922.14 2,863.34 2,902.51 0.0M
2022-04-26 2,895.82 2,927.09 2,863.15 2,863.34 0.0M
2022-04-25 2,910.71 2,910.71 2,845.62 2,895.82 0.0M
2022-04-22 2,992.93 2,992.93 2,908.84 2,910.71 0.0M
2022-04-21 3,023.81 3,053.61 2,981.63 2,992.93 0.0M
2022-04-20 3,005.26 3,040.89 3,005.26 3,023.81 0.0M
2022-04-19 2,947.04 3,010.82 2,947.04 3,005.26 0.0M
2022-04-18 2,959.69 2,963.84 2,934.93 2,947.04 0.0M
2022-04-14 2,974.37 2,998.58 2,959.23 2,959.69 0.0M
2022-04-13 2,960.27 2,978.91 2,950.23 2,974.37 0.0M
2022-04-12 2,964.93 3,008.32 2,951.45 2,960.27 0.0M
2022-04-11 2,993.65 2,993.65 2,960.75 2,964.93 0.0M
2022-04-08 2,996.94 3,015.30 2,988.25 2,993.65 0.0M
2022-04-07 2,952.31 3,005.50 2,949.59 2,996.94 0.0M
2022-04-06 2,978.06 2,978.06 2,936.26 2,952.31 0.0M
2022-04-05 3,010.73 3,034.22 2,973.00 2,978.06 0.0M
2022-04-04 3,020.34 3,021.62 2,987.07 3,010.73 0.0M
2022-04-01 2,994.56 3,020.36 2,993.47 3,020.34 0.0M
2022-03-31 3,013.35 3,036.25 2,994.20 2,994.56 0.0M
2022-03-30 3,018.12 3,036.48 2,994.65 3,013.35 0.0M
2022-03-29 2,969.90 3,024.93 2,969.90 3,018.12 0.0M
2022-03-28 2,958.74 2,969.90 2,948.18 2,969.90 0.0M
2022-03-25 2,943.43 2,960.16 2,942.41 2,958.74 0.0M
2022-03-24 2,913.37 2,943.86 2,913.37 2,943.43 0.0M
2022-03-23 2,957.68 2,957.68 2,912.97 2,913.37 0.0M
2022-03-22 2,949.29 2,977.89 2,949.29 2,957.68 0.0M
2022-03-21 2,957.12 2,977.93 2,933.18 2,949.29 0.0M
2022-03-18 2,961.43 2,968.16 2,926.49 2,957.12 0.0M
2022-03-17 2,916.73 2,961.50 2,916.73 2,961.43 0.0M
2022-03-16 2,875.71 2,922.80 2,863.30 2,916.73 0.0M
2022-03-15 2,857.32 2,879.67 2,847.22 2,875.71 0.0M
2022-03-14 2,873.02 2,889.94 2,842.10 2,857.32 0.0M
2022-03-11 2,887.09 2,914.06 2,871.90 2,873.02 0.0M
2022-03-10 2,857.87 2,889.47 2,829.67 2,887.09 0.0M
2022-03-09 2,780.58 2,868.18 2,780.58 2,857.87 0.0M
2022-03-08 2,785.55 2,825.58 2,775.46 2,780.58 0.0M
2022-03-07 2,839.97 2,842.44 2,781.88 2,785.55 0.0M
2022-03-04 2,830.56 2,842.23 2,800.92 2,839.97 0.0M
2022-03-03 2,821.22 2,846.49 2,810.89 2,830.56 0.0M
2022-03-02 2,760.81 2,827.85 2,760.81 2,821.22 0.0M
2022-03-01 2,753.70 2,773.01 2,731.41 2,760.81 0.0M
2022-02-28 2,734.43 2,756.44 2,716.92 2,753.70 0.0M
2022-02-25 2,661.37 2,735.47 2,661.37 2,734.43 0.0M
2022-02-24 2,611.61 2,667.78 2,553.57 2,661.37 0.0M
2022-02-23 2,631.59 2,663.37 2,606.55 2,611.61 0.0M
2022-02-22 2,669.70 2,671.77 2,621.69 2,631.59 0.0M
2022-02-18 2,684.32 2,694.63 2,660.51 2,669.70 0.0M
2022-02-17 2,700.68 2,704.07 2,678.40 2,684.32 0.0M
2022-02-16 2,699.79 2,708.14 2,673.34 2,700.68 0.0M
2022-02-15 2,656.38 2,701.46 2,656.38 2,699.79 0.0M
2022-02-14 2,669.39 2,677.44 2,636.23 2,656.38 0.0M
2022-02-11 2,703.99 2,715.39 2,650.42 2,669.39 0.0M
2022-02-10 2,757.20 2,769.19 2,694.40 2,703.99 0.0M
2022-02-09 2,659.77 2,763.04 2,659.77 2,757.20 0.0M
2022-02-08 2,631.12 2,660.88 2,629.32 2,659.77 0.0M
2022-02-07 2,626.45 2,649.51 2,624.85 2,631.12 0.0M
2022-02-04 2,633.16 2,647.61 2,605.47 2,626.45 0.0M
2022-02-03 2,681.33 2,681.33 2,629.76 2,633.16 0.0M
2022-02-02 2,685.71 2,686.99 2,651.28 2,681.33 0.0M
2022-02-01 2,658.58 2,688.29 2,637.67 2,685.71 0.0M
2022-01-31 2,590.05 2,659.30 2,578.69 2,658.58 0.0M
2022-01-28 2,537.90 2,590.72 2,512.99 2,590.05 0.0M
2022-01-27 2,588.02 2,621.57 2,529.48 2,537.90 0.0M
2022-01-26 2,610.91 2,662.76 2,568.73 2,588.02 0.0M
2022-01-25 2,673.35 2,673.35 2,580.17 2,610.91 0.0M
2022-01-24 2,669.33 2,681.39 2,579.52 2,673.35 0.0M
2022-01-21 2,729.04 2,732.74 2,669.05 2,669.33 0.0M
2022-01-20 2,758.69 2,803.51 2,726.58 2,729.04 0.0M
2022-01-19 2,778.63 2,797.39 2,757.53 2,758.69 0.0M
2022-01-18 2,823.06 2,823.06 2,769.01 2,778.63 0.0M
2022-01-14 2,864.37 2,864.37 2,809.35 2,823.06 0.0M
2022-01-13 2,896.01 2,907.64 2,856.56 2,864.37 0.0M
2022-01-12 2,896.71 2,919.21 2,887.71 2,896.01 0.0M
2022-01-11 2,887.91 2,898.64 2,853.99 2,896.71 0.0M
2022-01-10 2,916.91 2,916.91 2,851.70 2,887.91 0.0M
2022-01-07 2,939.63 2,946.21 2,908.41 2,916.91 0.0M
2022-01-06 2,955.09 2,961.22 2,931.62 2,939.63 0.0M
2022-01-05 3,036.43 3,036.48 2,954.40 2,955.09 0.0M
2022-01-04 3,017.37 3,052.79 3,017.37 3,036.43 0.0M
2022-01-03 3,029.89 3,038.91 2,982.84 3,017.37 0.0M