アクシス・キャピタル・ホールディングス Pref E (AXS_pe)

AXS_pe
🏛️ アメリカ →
21.60
最終更新: 2025-10-01
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
2025-10-01 21.51 21.60 21.42 21.60 0.0M
2025-09-30 21.61 21.63 21.33 21.40 0.0M
2025-09-29 21.92 21.98 21.77 21.94 0.0M
2025-09-26 21.86 21.96 21.85 21.90 0.0M
2025-09-25 21.75 21.84 21.66 21.84 0.0M
2025-09-24 21.77 21.85 21.69 21.80 0.0M
2025-09-23 21.68 21.76 21.60 21.76 0.0M
2025-09-22 21.76 21.76 21.61 21.74 0.0M
2025-09-19 21.86 21.86 21.60 21.72 0.0M
2025-09-18 21.88 21.88 21.67 21.80 0.0M
2025-09-17 21.91 21.93 21.72 21.80 0.0M
2025-09-16 21.84 21.93 21.83 21.86 0.0M
2025-09-15 21.71 21.87 21.66 21.84 0.0M
2025-09-12 21.48 21.92 21.30 21.61 0.0M
2025-09-11 21.35 21.58 21.34 21.45 0.0M
2025-09-10 21.42 21.43 21.28 21.29 0.0M
2025-09-09 21.26 21.35 21.17 21.35 0.0M
2025-09-08 21.30 21.49 21.23 21.31 0.0M
2025-09-05 21.17 21.36 21.11 21.24 0.0M
2025-09-04 20.98 21.11 20.98 21.06 0.0M
2025-09-03 20.99 21.05 20.95 20.96 0.0M
2025-09-02 20.96 21.04 20.89 20.93 0.0M
2025-08-29 20.92 20.99 20.76 20.99 0.1M
2025-08-28 20.97 21.05 20.90 20.91 0.0M
2025-08-27 20.97 21.09 20.95 20.98 0.0M
2025-08-26 21.00 21.10 20.90 21.00 0.1M
2025-08-25 21.19 21.28 21.00 21.00 0.1M
2025-08-22 20.99 21.24 20.95 21.16 0.0M
2025-08-21 20.90 21.05 20.81 20.93 0.0M
2025-08-20 20.93 20.94 20.73 20.94 0.0M
2025-08-19 20.78 20.97 20.78 20.85 0.0M
2025-08-18 20.77 20.80 20.71 20.75 0.0M
2025-08-15 20.79 20.79 20.64 20.75 0.0M
2025-08-14 20.74 20.75 20.62 20.75 0.0M
2025-08-13 20.70 20.82 20.67 20.70 0.0M
2025-08-12 20.50 20.66 20.50 20.61 0.1M
2025-08-11 20.46 20.56 20.43 20.52 0.0M
2025-08-08 20.32 20.46 20.32 20.41 0.0M
2025-08-07 20.45 20.52 20.26 20.32 0.0M
2025-08-06 20.53 20.57 20.34 20.39 0.1M
2025-08-05 20.63 20.77 20.48 20.49 0.1M
2025-08-04 20.61 20.75 20.56 20.59 0.1M
2025-08-01 20.60 20.62 20.44 20.51 0.0M
2025-07-31 20.59 20.73 20.55 20.57 0.0M
2025-07-30 20.71 20.75 20.49 20.59 0.0M
2025-07-29 20.57 20.67 20.48 20.61 0.0M
2025-07-28 20.70 20.70 20.45 20.57 0.0M
2025-07-25 20.65 20.70 20.57 20.70 0.0M
2025-07-24 20.60 20.67 20.42 20.57 0.0M
2025-07-23 20.59 20.66 20.48 20.61 0.0M
2025-07-22 20.72 20.76 20.54 20.59 0.0M
2025-07-21 20.85 20.94 20.60 20.72 0.0M
2025-07-18 20.81 20.84 20.65 20.80 0.0M
2025-07-17 20.52 20.74 20.50 20.74 0.1M
2025-07-16 20.51 20.59 20.37 20.51 0.0M
2025-07-15 20.57 20.57 20.40 20.49 0.0M
2025-07-14 20.54 20.59 20.35 20.50 0.0M
2025-07-11 20.52 20.64 20.45 20.54 0.0M
2025-07-10 20.49 20.64 20.49 20.53 0.0M
2025-07-09 20.33 20.53 20.33 20.45 0.0M
2025-07-08 20.14 20.31 20.11 20.26 0.0M
2025-07-07 20.21 20.29 20.00 20.16 0.0M
2025-07-03 20.11 20.34 20.11 20.27 0.0M
2025-07-02 19.92 20.15 19.92 20.12 0.1M
2025-07-01 19.90 20.03 19.85 19.96 0.0M
2025-06-30 20.04 20.04 19.78 19.84 0.1M
2025-06-27 20.32 20.48 20.25 20.26 0.0M
2025-06-26 20.31 20.42 20.25 20.42 0.0M
2025-06-25 20.33 20.35 20.24 20.26 0.0M
2025-06-24 20.30 20.38 20.25 20.28 0.0M
2025-06-23 20.27 20.31 20.13 20.22 0.0M
2025-06-20 20.23 20.30 20.18 20.22 0.0M
2025-06-18 20.25 20.34 20.14 20.14 0.0M
2025-06-17 20.31 20.35 20.17 20.20 0.0M
2025-06-16 20.48 20.57 20.25 20.29 0.0M
2025-06-13 20.52 20.52 20.31 20.41 0.0M
2025-06-12 20.60 20.72 20.45 20.52 0.0M
2025-06-11 20.68 20.77 20.56 20.56 0.0M
2025-06-10 20.49 20.65 20.49 20.63 0.0M
2025-06-09 20.38 20.53 20.33 20.50 0.0M
2025-06-06 20.45 20.50 20.34 20.38 0.0M
2025-06-05 20.32 20.48 20.27 20.39 0.1M
2025-06-04 20.18 20.31 20.10 20.27 0.0M
2025-06-03 20.10 20.19 20.00 20.09 0.0M
2025-06-02 20.06 20.08 19.91 20.05 0.0M
2025-05-30 19.92 20.18 19.86 20.06 0.1M
2025-05-29 19.99 20.07 19.84 19.90 0.0M
2025-05-28 20.07 20.07 19.90 19.97 0.0M
2025-05-27 19.95 20.07 19.86 20.07 0.0M
2025-05-23 19.67 19.81 19.57 19.79 0.0M
2025-05-22 19.62 19.76 19.62 19.68 0.0M
2025-05-21 19.99 20.03 19.64 19.68 0.0M
2025-05-20 20.05 20.20 19.95 20.05 0.0M
2025-05-19 19.92 20.05 19.88 20.05 0.1M
2025-05-16 20.13 20.13 19.88 20.06 0.0M
2025-05-15 19.98 20.11 19.89 20.03 0.1M
2025-05-14 20.00 20.06 19.90 19.98 0.1M
2025-05-13 20.13 20.17 19.90 20.00 0.1M
2025-05-12 20.42 20.50 20.06 20.07 0.1M
2025-05-09 20.38 20.44 20.22 20.32 0.0M
2025-05-08 20.53 20.53 20.31 20.31 0.0M
2025-05-07 20.37 20.50 20.28 20.44 0.0M
2025-05-06 20.13 20.33 20.11 20.32 0.0M
2025-05-05 20.23 20.35 20.04 20.15 0.0M
2025-05-02 20.36 20.58 20.22 20.36 0.0M
2025-05-01 20.45 20.45 20.10 20.25 0.0M
2025-04-30 20.58 20.62 20.36 20.36 0.0M
2025-04-29 20.65 20.67 20.56 20.60 0.0M
2025-04-28 20.67 20.67 20.54 20.67 0.0M
2025-04-25 20.62 20.67 20.54 20.67 0.0M
2025-04-24 20.62 20.67 20.53 20.67 0.0M
2025-04-23 20.55 20.67 20.47 20.62 0.0M
2025-04-22 20.22 20.42 20.19 20.35 0.0M
2025-04-21 20.22 20.22 20.10 20.15 0.0M
2025-04-17 20.30 20.31 20.17 20.17 0.1M
2025-04-16 20.17 20.30 20.12 20.21 0.0M
2025-04-15 20.34 20.34 20.13 20.17 0.0M
2025-04-14 20.27 20.33 20.15 20.24 0.0M
2025-04-11 20.19 20.29 19.93 20.14 0.0M
2025-04-10 20.58 20.58 20.15 20.33 0.0M
2025-04-09 20.19 20.70 20.00 20.66 0.0M
2025-04-08 20.15 20.30 20.11 20.29 0.1M
2025-04-07 19.90 20.39 19.46 20.05 0.1M
2025-04-04 20.13 20.15 19.54 20.09 0.1M
2025-04-03 20.13 20.25 20.08 20.24 0.0M
2025-04-02 20.21 20.45 20.20 20.40 0.1M
2025-04-01 20.48 20.78 20.21 20.26 0.1M
2025-03-31 20.53 20.60 20.40 20.40 0.2M
2025-03-28 21.07 21.14 20.76 20.92 0.0M
2025-03-27 21.06 21.17 20.90 21.08 0.0M
2025-03-26 21.15 21.24 20.98 21.09 0.0M
2025-03-25 21.29 21.30 21.14 21.25 0.0M
2025-03-24 21.37 21.38 21.20 21.21 0.0M
2025-03-21 21.28 21.38 21.22 21.28 0.0M
2025-03-20 21.26 21.43 21.20 21.30 0.0M
2025-03-19 21.29 21.44 21.17 21.31 0.0M
2025-03-18 21.32 21.32 21.15 21.22 0.0M
2025-03-17 21.19 21.38 21.07 21.33 0.0M
2025-03-14 21.03 21.22 21.03 21.20 0.0M
2025-03-13 20.98 21.07 20.83 21.02 0.0M
2025-03-12 20.92 20.98 20.77 20.91 0.0M
2025-03-11 20.98 20.98 20.77 20.89 0.0M
2025-03-10 21.15 21.25 20.96 20.99 0.0M
2025-03-07 21.33 21.34 21.15 21.15 0.0M
2025-03-06 21.34 21.40 21.22 21.28 0.0M
2025-03-05 21.38 21.40 21.26 21.35 0.0M
2025-03-04 21.42 21.42 21.18 21.34 0.0M
2025-03-03 21.30 21.52 21.29 21.45 0.0M
2025-02-28 21.49 21.54 21.21 21.30 0.0M
2025-02-27 21.39 21.47 21.31 21.44 0.0M
2025-02-26 21.49 21.49 21.23 21.43 0.0M
2025-02-25 21.30 21.54 21.16 21.44 0.0M
2025-02-24 21.14 21.26 21.06 21.20 0.0M
2025-02-21 21.12 21.20 21.01 21.12 0.0M
2025-02-20 21.18 21.18 21.01 21.07 0.0M
2025-02-19 21.11 21.13 21.01 21.10 0.0M
2025-02-18 21.17 21.25 21.03 21.16 0.0M
2025-02-14 21.12 21.17 21.03 21.17 0.0M
2025-02-13 20.90 21.02 20.86 21.00 0.0M
2025-02-12 20.70 20.85 20.57 20.82 0.0M
2025-02-11 20.94 21.00 20.87 20.96 0.0M
2025-02-10 20.97 21.05 20.89 20.98 0.0M
2025-02-07 20.92 20.98 20.84 20.90 0.0M
2025-02-06 21.02 21.06 20.83 20.99 0.0M
2025-02-05 20.88 21.05 20.85 20.97 0.0M
2025-02-04 20.77 20.97 20.73 20.78 0.0M
2025-02-03 20.67 21.00 20.67 20.73 0.1M
2025-01-31 20.90 21.00 20.72 20.72 0.1M
2025-01-30 21.05 21.11 20.96 20.97 0.0M
2025-01-29 21.10 21.27 20.91 20.95 0.1M
2025-01-28 21.36 21.36 21.05 21.09 0.0M
2025-01-27 20.96 21.40 20.87 21.36 0.1M
2025-01-24 20.90 21.07 20.90 20.98 0.0M
2025-01-23 20.91 21.07 20.85 20.85 0.0M
2025-01-22 21.10 21.11 20.90 21.04 0.0M
2025-01-21 20.83 21.15 20.71 21.11 0.0M
2025-01-17 20.93 20.98 20.61 20.68 0.0M
2025-01-16 20.62 21.00 20.58 20.88 0.0M
2025-01-15 20.28 20.63 20.27 20.63 0.1M
2025-01-14 19.84 20.16 19.81 19.97 0.0M
2025-01-13 19.80 19.96 19.65 19.81 0.1M
2025-01-10 20.46 20.50 19.78 19.78 0.1M
2025-01-08 20.81 20.86 20.44 20.69 0.1M
2025-01-07 21.09 21.15 20.72 20.82 0.1M
2025-01-06 21.13 21.25 20.94 21.19 0.1M
2025-01-03 21.13 21.23 21.11 21.16 0.0M
2025-01-02 20.66 20.99 20.61 20.99 0.1M