アクソン・エンタープライズ (AXON)

AXON
🏛️ アメリカ →
721.59
最終更新: 2025-10-06
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
09:31 558.81 560.50 554.42 558.87 20.3K
09:32 558.87 559.32 558.37 559.32 4.7K
09:33 559.52 561.69 559.52 560.24 2.7K
09:34 560.24 560.24 560.24 560.24 1.9K
09:35 560.24 565.41 560.24 565.41 2.7K
09:36 568.12 569.17 563.71 563.71 14.3K
09:37 563.71 563.71 559.45 559.45 6.5K
09:38 559.00 559.23 556.55 556.55 1.4K
09:39 556.55 557.65 556.55 557.65 2.1K
09:40 557.65 557.65 556.90 557.64 2.3K
09:41 557.64 557.64 556.45 556.45 7.0K
09:42 557.63 557.63 556.90 556.90 6.8K
09:43 556.90 557.59 554.13 554.13 12.4K
09:44 554.57 554.57 552.39 553.03 1.6K
09:45 551.50 551.50 551.00 551.00 5.6K
09:46 550.48 551.33 549.73 549.73 3.8K
09:47 549.51 549.51 548.47 548.47 1.7K
09:48 548.47 548.47 548.32 548.32 1.9K
09:49 548.32 548.84 548.32 548.84 1.1K
09:50 548.84 548.84 547.67 548.22 8.2K
09:51 548.22 548.22 545.77 545.77 3.7K
09:52 546.06 546.21 543.40 543.40 5.3K
09:53 543.40 544.50 543.40 544.50 0.8K
09:54 544.50 544.50 541.79 541.79 0.7K
09:55 541.95 541.95 541.04 541.04 3.1K
09:56 540.67 540.67 538.51 539.78 5.2K
09:57 539.42 539.42 536.00 536.00 2.9K
09:58 536.66 536.66 535.91 535.91 4.2K
09:59 535.97 540.32 535.11 540.32 4.4K
10:00 538.90 538.90 537.49 537.53 5.3K
10:01 537.41 537.64 536.84 537.64 5.0K
10:02 537.64 537.64 536.25 536.85 2.2K
10:03 536.85 536.85 536.85 536.85 1.0K
10:04 536.85 539.51 536.85 539.51 5.3K
10:05 539.14 539.14 539.14 539.14 0.5K
10:06 539.14 539.14 537.54 538.59 2.4K
10:07 538.00 538.45 537.52 537.52 2.5K
10:08 537.52 537.63 537.52 537.63 1.3K
10:09 537.63 538.11 537.63 538.11 1.4K
10:10 537.69 539.21 537.69 539.21 4.5K
10:11 539.21 539.21 537.50 537.50 1.8K
10:12 536.55 536.55 535.00 535.27 3.3K
10:13 535.27 536.54 535.27 536.54 1.5K
10:14 536.54 537.37 536.54 537.37 0.6K
10:15 537.37 537.57 537.37 537.57 1.5K
10:16 537.66 537.66 537.66 537.66 0.6K
10:17 537.66 538.13 537.66 538.13 0.7K
10:18 538.13 541.03 538.13 541.03 2.0K
10:19 541.03 541.03 538.17 539.84 2.1K
10:20 539.84 542.86 539.84 542.86 2.1K
10:21 543.74 543.82 543.10 543.82 1.6K
10:22 544.13 544.13 544.10 544.10 1.1K
10:23 544.10 544.10 544.10 544.10 0.5K
10:24 544.10 545.78 544.10 545.41 6.0K
10:25 545.41 547.54 545.41 547.54 0.7K
10:26 547.54 548.33 547.54 548.33 0.7K
10:27 549.13 549.13 548.05 548.05 4.1K
10:28 548.05 548.05 547.63 547.63 0.6K
10:29 547.67 547.67 546.67 546.67 2.1K
10:30 545.75 545.75 545.45 545.45 1.2K
10:31 545.45 547.37 545.45 547.37 1.0K
10:32 547.37 548.32 547.37 547.85 1.7K
10:33 547.85 547.85 547.85 547.85 0.8K
10:34 548.26 548.31 548.26 548.31 0.5K
10:35 548.31 548.31 546.81 546.81 0.9K
10:36 547.49 547.49 544.66 544.66 1.4K
10:37 544.66 545.70 544.66 545.70 0.9K
10:38 545.70 546.21 544.98 544.98 1.6K
10:39 545.00 545.25 544.65 544.65 1.0K
10:40 544.65 544.94 544.39 544.39 1.2K
10:41 544.51 544.51 542.79 542.79 3.4K
10:42 542.79 542.79 542.79 542.79 0.3K
10:43 542.79 542.79 542.79 542.79 0.2K
10:44 542.79 542.79 541.66 541.66 0.6K
10:45 541.66 541.66 541.66 541.66 0.2K
10:46 541.66 541.66 540.96 540.96 1.1K
10:47 540.96 541.60 540.96 541.00 1.5K
10:48 541.00 541.00 541.00 541.00 0.8K
10:49 539.87 539.87 539.01 539.01 0.6K
10:50 539.01 539.01 539.00 539.00 0.3K
10:51 539.00 540.10 539.00 540.10 2.1K
10:52 540.10 540.39 540.10 540.39 1.2K
10:53 540.39 540.39 539.52 539.52 1.1K
10:54 539.28 539.28 539.00 539.00 2.3K
10:55 539.00 539.00 539.00 539.00 0.3K
10:56 539.00 539.00 539.00 539.00 0.1K
10:57 539.00 539.00 538.00 538.00 2.2K
10:58 536.70 536.70 536.70 536.70 0.4K
10:59 536.70 536.70 535.65 535.65 1.7K
11:00 535.65 536.75 535.29 536.75 1.3K
11:01 538.48 539.93 538.48 539.93 17.3K
11:02 538.90 538.90 538.90 538.90 0.5K
11:03 538.90 540.91 538.90 540.91 3.5K
11:04 540.91 540.91 540.91 540.91 0.4K
11:05 540.91 540.91 540.12 540.12 0.4K
11:06 540.12 540.74 540.12 540.74 0.3K
11:07 540.74 540.74 540.44 540.44 1.6K
11:08 540.00 540.00 539.78 539.78 3.8K
11:09 539.78 539.78 538.85 538.85 4.2K
11:10 539.07 539.33 538.94 539.02 10.1K
11:11 539.02 539.02 539.02 539.02 0.2K
11:12 539.02 539.02 539.02 539.02 0.2K
11:13 539.02 539.02 539.02 539.02 0.3K
11:14 540.24 540.24 540.00 540.00 1.5K
11:15 540.00 540.00 540.00 540.00 1.0K
11:16 540.00 540.00 540.00 540.00 0.3K
11:17 540.00 540.61 540.00 540.20 1.5K
11:18 540.48 541.20 540.48 541.09 0.8K
11:19 541.09 541.09 541.09 541.09 1.2K
11:20 541.09 542.00 541.09 542.00 1.2K
11:21 542.00 542.42 542.00 542.42 0.2K
11:22 542.42 542.42 541.99 542.11 1.4K
11:23 542.03 542.03 542.03 542.03 0.1K
11:24 542.03 542.44 541.95 542.44 1.4K
11:25 543.36 543.36 543.36 543.36 0.8K
11:26 543.36 543.36 541.77 541.77 2.7K
11:27 541.77 541.77 541.77 541.77 0.9K
11:28 541.77 541.77 540.17 540.17 1.6K
11:29 540.17 540.17 540.17 540.17 0.4K
11:30 540.17 540.58 540.17 540.58 0.3K
11:31 540.58 540.58 540.58 540.58 0.4K
11:32 540.58 540.58 540.58 540.58 0.1K
11:33 539.50 540.31 539.44 540.31 2.6K
11:34 540.31 541.63 539.64 539.64 1.7K
11:35 539.64 539.64 539.64 539.64 0.6K
11:36 539.64 539.64 538.14 538.14 1.1K
11:37 538.14 538.14 536.43 536.43 1.1K
11:38 536.43 537.15 536.43 537.15 2.0K
11:39 537.00 537.00 537.00 537.00 0.8K
11:40 536.03 536.96 536.03 536.96 0.8K
11:41 536.96 536.96 536.96 536.96 0.2K
11:42 536.96 536.96 536.96 536.96 0.1K
11:43 536.96 536.96 536.36 536.36 1.7K
11:44 538.28 539.02 538.28 539.02 3.7K
11:45 539.02 539.02 539.02 539.02 2.4K
11:46 537.54 538.17 537.32 538.17 1.2K
11:47 538.17 538.17 536.28 536.28 1.5K
11:48 536.28 537.64 536.28 537.64 1.2K
11:49 537.64 537.64 537.64 537.64 0.4K
11:50 537.64 537.64 537.64 537.64 0.6K
11:51 537.64 537.64 536.73 537.06 0.6K
11:52 537.06 537.06 537.06 537.06 0.7K
11:53 535.01 535.31 535.01 535.31 2.3K
11:54 535.31 535.31 535.31 535.31 0.8K
11:55 535.31 535.39 535.31 535.39 0.7K
11:56 535.39 535.39 535.16 535.16 1.2K
11:57 535.10 535.10 535.10 535.10 0.5K
11:58 535.10 535.10 533.99 533.99 4.1K
11:59 534.76 534.76 534.76 534.76 0.4K
12:00 534.76 534.76 534.62 534.62 0.6K
12:01 534.62 534.62 534.62 534.62 0.5K
12:02 534.62 534.62 534.43 534.43 0.6K
12:03 534.43 534.43 534.43 534.43 1.0K
12:04 534.43 535.14 534.43 535.05 0.7K
12:05 535.05 535.99 535.05 535.99 1.0K
12:06 535.99 535.99 534.96 534.96 1.0K
12:07 535.63 535.63 534.85 534.85 0.6K
12:08 534.85 535.26 534.85 535.26 1.2K
12:09 535.26 537.20 535.26 537.20 1.7K
12:10 537.20 537.20 536.41 537.03 1.1K
12:11 537.03 537.03 537.03 537.03 0.3K
12:12 537.03 537.03 534.40 534.79 2.0K
12:13 534.79 534.79 534.79 534.79 0.2K
12:14 535.41 535.41 535.41 535.41 0.2K
12:15 535.41 535.41 534.66 534.66 0.4K
12:16 534.66 534.66 534.66 534.66 0.5K
12:17 534.66 534.66 534.66 534.66 1.2K
12:18 534.66 534.66 534.66 534.66 0.4K
12:19 534.66 534.66 534.66 534.66 0.2K
12:20 534.66 534.66 534.27 534.27 0.5K
12:21 534.27 534.27 534.27 534.27 0.3K
12:22 534.27 534.27 534.27 534.27 0.3K
12:23 534.27 534.52 534.08 534.08 0.6K
12:24 534.08 534.08 534.08 534.08 0.3K
12:25 534.12 534.53 534.12 534.53 0.9K
12:26 534.74 534.74 534.64 534.64 0.9K
12:27 534.86 535.13 534.86 535.12 1.4K
12:28 535.12 535.17 535.12 535.17 0.4K
12:29 535.17 535.17 535.12 535.12 0.5K
12:30 535.12 536.31 535.12 536.31 0.7K
12:31 536.26 536.26 535.63 535.63 2.0K
12:32 535.98 537.24 535.98 537.24 3.2K
12:33 538.34 538.34 538.02 538.02 2.0K
12:34 538.02 538.02 538.02 538.02 1.1K
12:35 538.02 538.02 538.02 538.02 0.1K
12:36 538.02 538.60 538.02 538.55 0.7K
12:37 538.55 540.00 538.55 540.00 0.6K
12:38 539.34 541.29 539.34 541.29 1.4K
12:39 541.29 542.16 541.29 541.55 1.9K
12:40 541.55 541.55 541.55 541.55 0.2K
12:41 542.82 542.84 542.82 542.84 0.8K
12:42 542.15 543.27 542.15 543.27 1.3K
12:43 542.01 542.01 540.10 540.10 2.6K
12:44 540.10 540.68 540.10 540.68 1.2K
12:45 541.58 541.58 540.76 540.76 2.1K
12:46 540.76 540.76 540.00 540.22 1.8K
12:47 540.22 540.22 538.69 538.77 0.8K
12:48 538.28 538.28 536.01 536.01 1.7K
12:49 536.01 536.01 535.80 536.00 0.9K
12:50 536.00 537.00 536.00 537.00 1.9K
12:51 537.00 537.00 537.00 537.00 0.4K
12:52 537.00 537.79 537.00 537.79 0.6K
12:53 537.79 538.20 536.76 538.20 0.9K
12:54 538.20 538.20 538.01 538.01 0.7K
12:55 538.01 538.01 538.01 538.01 0.6K
12:56 538.01 538.01 537.85 537.85 0.3K
12:57 537.85 537.85 537.59 537.59 0.5K
12:58 537.59 537.59 537.59 537.59 0.2K
12:59 537.78 537.78 537.78 537.78 0.9K
13:00 537.78 537.78 537.27 537.27 1.1K
13:01 537.27 537.60 537.27 537.60 1.0K
13:02 537.60 537.60 537.60 537.60 0.4K
13:03 537.60 537.60 537.60 537.60 0.1K
13:04 537.60 537.60 536.73 537.09 0.9K
13:05 537.09 537.32 537.09 537.32 0.5K
13:06 537.32 538.99 537.32 538.99 1.6K
13:07 537.22 537.22 536.07 536.07 1.0K
13:08 536.07 536.07 536.07 536.07 0.1K
13:09 536.07 536.07 536.07 536.07 0.3K
13:10 536.07 536.07 536.07 536.07 0.3K
13:11 536.29 536.29 536.29 536.29 0.3K
13:12 536.29 536.29 534.10 534.10 2.4K
13:13 534.10 534.65 534.10 534.65 1.4K
13:14 534.65 534.65 534.65 534.65 0.6K
13:15 534.65 534.65 534.58 534.58 0.5K
13:16 534.58 534.79 534.58 534.75 0.8K
13:17 534.85 534.85 534.85 534.85 0.3K
13:18 534.85 534.85 534.42 534.42 0.4K
13:19 534.42 534.75 533.50 533.83 2.2K
13:20 533.87 533.87 533.27 533.27 1.1K
13:21 534.10 534.10 533.89 533.89 0.9K
13:22 533.89 533.89 533.89 533.89 0.7K
13:23 533.89 533.89 533.89 533.89 0.5K
13:24 533.89 534.97 533.89 534.97 0.2K
13:25 534.97 534.97 534.97 534.97 0.9K
13:26 534.59 534.91 534.59 534.91 1.0K
13:27 534.91 534.91 534.32 534.32 0.8K
13:28 533.46 533.46 533.36 533.36 0.7K
13:29 533.36 534.41 533.36 534.41 1.3K
13:30 534.44 534.44 533.52 533.52 0.8K
13:31 533.52 534.28 533.52 534.28 0.4K
13:32 534.28 534.28 534.28 534.28 0.2K
13:33 534.28 534.28 532.29 532.29 0.7K
13:34 532.29 532.29 532.09 532.09 0.4K
13:35 532.09 532.49 532.02 532.49 1.0K
13:36 532.49 532.49 532.49 532.49 0.2K
13:37 532.89 532.89 532.89 532.89 0.9K
13:38 532.89 532.89 532.35 532.35 0.9K
13:39 532.35 532.35 531.87 532.00 0.6K
13:40 532.00 532.00 531.53 531.65 1.2K
13:41 531.65 532.88 531.65 532.88 1.4K
13:42 532.88 533.04 532.54 532.54 0.5K
13:43 532.54 532.54 531.73 532.04 0.6K
13:44 532.04 532.54 532.04 532.54 0.3K
13:45 531.93 531.93 531.25 531.25 1.7K
13:46 531.25 531.83 531.25 531.83 0.2K
13:47 531.83 531.83 530.60 530.60 1.1K
13:48 530.60 530.60 530.60 530.60 0.5K
13:49 530.60 530.74 530.60 530.74 0.5K
13:50 530.74 530.74 530.74 530.74 0.4K
13:51 530.74 531.22 530.74 531.22 1.3K
13:52 531.22 532.30 531.22 532.30 1.3K
13:53 532.30 532.30 532.30 532.30 0.5K
13:54 532.69 533.39 532.69 533.39 0.8K
13:55 533.39 533.39 533.39 533.39 0.1K
13:56 533.39 533.39 532.24 532.24 0.9K
13:57 532.24 532.24 531.87 531.87 1.4K
13:58 531.87 531.87 531.36 531.36 0.8K
13:59 531.58 531.58 531.58 531.58 0.2K
14:00 531.58 531.58 531.58 531.58 0.4K
14:01 531.58 531.59 530.22 531.59 2.9K
14:02 531.59 532.65 531.59 532.65 1.6K
14:03 532.65 533.67 532.65 533.67 0.5K
14:04 533.67 533.67 532.84 532.84 0.8K
14:05 532.84 533.02 532.84 533.02 0.9K
14:06 533.02 534.64 533.02 534.64 4.4K
14:07 534.64 534.64 534.45 534.45 0.4K
14:08 534.45 535.17 534.45 535.17 0.7K
14:09 535.17 535.30 533.99 535.30 0.5K
14:10 535.30 535.30 534.87 534.87 0.4K
14:11 534.87 534.87 534.87 534.87 0.2K
14:12 534.87 535.55 534.87 535.55 1.0K
14:13 535.55 535.55 535.06 535.06 1.6K
14:14 535.06 535.99 535.06 535.99 0.6K
14:15 535.99 536.00 535.99 536.00 0.9K
14:16 536.00 536.00 535.65 535.65 0.7K
14:17 534.95 535.55 534.95 535.55 2.5K
14:18 535.55 535.55 535.55 535.55 0.2K
14:19 535.55 535.55 535.55 535.55 0.2K
14:20 535.55 535.55 534.42 534.42 0.9K
14:21 535.21 535.21 535.21 535.21 0.2K
14:22 535.21 535.21 535.03 535.03 1.0K
14:23 535.03 535.03 535.03 535.03 0.2K
14:24 535.03 535.03 535.03 535.03 0.1K
14:25 535.03 535.03 535.03 535.03 0.4K
14:26 536.15 536.15 536.15 536.15 0.8K
14:27 536.15 536.49 536.15 536.49 1.0K
14:28 536.49 536.49 536.01 536.07 2.0K
14:29 536.07 536.07 535.74 535.74 0.9K
14:30 535.74 535.74 535.54 535.54 0.5K
14:31 535.54 535.70 535.54 535.70 1.1K
14:32 535.70 535.70 535.70 535.70 0.1K
14:33 536.41 536.41 535.68 535.68 0.4K
14:34 535.68 536.75 535.68 536.75 0.7K
14:35 536.75 537.26 536.68 536.68 1.9K
14:36 536.68 536.68 536.68 536.68 0.4K
14:37 536.68 536.68 534.55 534.55 0.5K
14:38 534.55 536.15 534.55 536.15 0.7K
14:39 536.15 536.15 536.15 536.15 0.2K
14:40 536.15 536.15 536.08 536.08 0.6K
14:41 536.08 536.08 536.08 536.08 0.6K
14:42 536.08 536.08 535.90 535.90 0.7K
14:43 535.90 536.01 535.90 536.01 0.3K
14:44 536.01 537.00 536.01 537.00 0.9K
14:45 537.00 537.18 537.00 537.18 0.3K
14:46 537.18 538.05 537.18 538.05 0.7K
14:47 538.05 538.05 536.92 536.92 0.4K
14:48 537.18 537.18 537.18 537.18 0.9K
14:49 537.18 537.18 537.18 537.18 0.3K
14:50 537.18 537.18 537.18 537.18 0.2K
14:51 537.18 537.39 537.18 537.39 2.0K
14:52 537.39 537.39 536.90 536.90 0.4K
14:53 536.90 536.90 536.90 536.90 1.0K
14:54 535.88 535.88 535.84 535.84 0.7K
14:55 535.84 535.84 534.77 535.65 2.8K
14:56 535.65 536.20 535.50 535.50 1.2K
14:57 535.50 535.57 534.61 535.57 4.8K
14:58 535.57 535.57 534.92 534.92 0.6K
14:59 534.92 535.77 534.92 535.67 2.2K
15:00 535.67 535.67 535.67 535.67 0.4K
15:01 536.31 536.31 536.31 536.31 2.4K
15:02 536.31 537.37 536.31 537.37 1.3K
15:03 537.37 537.37 537.37 537.37 0.5K
15:04 537.37 537.46 536.86 536.86 2.0K
15:05 536.86 536.86 535.97 535.97 0.6K
15:06 535.97 535.97 535.31 535.31 1.0K
15:07 535.31 535.68 535.15 535.68 1.0K
15:08 535.68 535.68 535.68 535.68 0.9K
15:09 535.68 535.68 535.14 535.14 0.5K
15:10 535.14 535.14 534.93 534.93 0.5K
15:11 534.93 535.82 534.93 535.52 1.9K
15:12 535.52 535.52 535.52 535.52 0.3K
15:13 535.52 535.52 535.52 535.52 0.3K
15:14 535.55 535.55 535.55 535.55 0.6K
15:15 535.55 535.86 535.55 535.86 1.6K
15:16 535.51 535.51 535.51 535.51 0.9K
15:17 535.52 535.87 535.52 535.87 1.2K
15:18 535.50 535.67 535.50 535.50 0.8K
15:19 535.50 536.07 535.50 535.61 2.1K
15:20 535.61 536.49 535.61 536.49 1.0K
15:21 536.49 536.76 536.49 536.56 1.8K
15:22 536.56 536.56 535.68 535.68 1.6K
15:23 535.68 536.29 535.68 536.29 0.3K
15:24 536.29 536.29 536.29 536.29 1.0K
15:25 536.29 536.42 536.29 536.42 1.4K
15:26 536.42 536.42 536.40 536.40 1.2K
15:27 534.98 534.98 534.59 534.59 1.0K
15:28 534.59 534.59 534.30 534.30 1.3K
15:29 534.30 534.67 533.82 533.82 2.0K
15:30 533.87 533.87 533.87 533.87 0.5K
15:31 533.87 534.63 533.87 534.50 3.0K
15:32 534.50 535.80 534.50 535.80 2.6K
15:33 535.65 535.65 535.24 535.24 0.5K
15:34 535.66 536.31 535.58 536.31 3.1K
15:35 536.83 536.83 536.18 536.18 1.0K
15:36 536.18 536.18 534.99 534.99 1.0K
15:37 534.99 535.14 534.91 535.14 2.4K
15:38 534.94 535.18 534.92 535.18 1.1K
15:39 534.93 534.93 534.93 534.93 1.4K
15:40 534.79 534.79 534.65 534.65 2.2K
15:41 534.65 534.65 533.39 533.39 1.7K
15:42 533.39 534.63 533.39 534.63 1.9K
15:43 534.63 534.63 534.18 534.18 0.6K
15:44 534.65 534.66 534.65 534.66 2.4K
15:45 534.64 534.88 534.64 534.69 4.7K
15:46 534.69 534.69 534.56 534.56 0.6K
15:47 534.56 535.88 534.56 535.88 3.1K
15:48 535.88 536.58 535.88 536.25 2.8K
15:49 536.25 536.57 536.20 536.20 1.6K
15:50 536.57 537.21 536.57 536.65 3.2K
15:51 535.69 535.92 535.69 535.92 3.4K
15:52 535.95 535.95 535.92 535.94 2.0K
15:53 535.94 536.12 535.94 536.12 2.8K
15:54 536.18 536.18 535.38 535.38 5.0K
15:55 535.65 536.05 535.04 535.04 11.0K
15:56 534.50 534.95 534.33 534.70 5.0K
15:57 534.01 534.23 533.74 534.02 7.9K
15:58 534.02 534.71 534.02 534.53 8.5K
15:59 534.65 534.77 534.51 534.68 15.1K
16:00 534.75 534.97 534.56 534.56 133.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし