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
09:31 548.70 553.00 548.70 548.70 8.3K
09:32 548.70 548.70 548.70 548.70 0.1K
09:33 548.70 548.70 548.70 548.70 0.2K
09:34 550.00 550.34 547.25 547.25 2.6K
09:35 547.25 547.25 547.20 547.20 0.7K
09:36 547.20 555.58 546.09 546.09 2.2K
09:37 546.09 546.09 546.09 546.09 0.2K
09:38 546.09 546.09 542.82 542.82 1.9K
09:39 542.82 544.00 542.82 544.00 0.5K
09:40 542.96 542.98 541.49 541.49 1.7K
09:41 541.49 541.49 541.49 541.49 0.3K
09:42 541.49 541.50 541.49 541.50 1.4K
09:43 541.50 541.69 541.50 541.69 0.2K
09:44 541.69 541.69 541.58 541.58 0.2K
09:45 541.58 541.58 539.01 539.01 1.8K
09:46 539.01 539.01 537.65 537.65 1.9K
09:47 537.99 539.49 537.99 539.49 0.8K
09:48 539.49 539.49 539.21 539.21 0.7K
09:49 539.21 539.21 539.00 539.00 0.5K
09:50 539.97 539.97 539.97 539.97 0.9K
09:51 539.66 541.32 539.66 539.78 1.2K
09:52 540.01 540.01 540.01 540.01 0.5K
09:53 541.44 541.44 541.44 541.44 0.3K
09:54 540.93 540.93 540.93 540.93 2.1K
09:55 540.93 540.93 540.93 540.93 0.3K
09:56 540.93 540.93 540.93 540.93 0.1K
09:57 540.93 540.93 539.00 539.00 0.6K
09:58 535.88 537.11 535.88 537.00 1.5K
09:59 536.00 536.89 536.00 536.89 0.9K
10:00 536.89 537.27 536.89 537.27 1.0K
10:01 537.27 537.27 534.76 534.76 3.0K
10:02 534.76 534.76 532.52 533.02 2.8K
10:03 533.47 533.80 533.47 533.78 2.7K
10:04 533.78 533.78 533.78 533.78 0.5K
10:05 534.24 535.24 534.24 535.24 1.2K
10:06 535.24 536.75 535.24 535.62 1.3K
10:07 535.80 537.04 535.70 536.04 1.2K
10:08 537.61 537.61 537.55 537.55 1.0K
10:09 537.71 538.94 537.71 538.06 0.6K
10:10 538.06 538.85 538.06 538.85 1.0K
10:11 538.85 539.36 538.85 539.36 0.5K
10:12 539.07 541.14 539.07 539.07 0.8K
10:13 539.07 540.23 539.07 540.23 0.4K
10:14 540.23 540.23 537.06 537.06 0.8K
10:15 537.06 537.06 537.06 537.06 0.3K
10:16 537.06 538.41 537.06 538.41 0.5K
10:17 538.41 538.79 538.41 538.79 0.8K
10:18 538.79 539.16 538.79 539.16 0.4K
10:19 539.16 539.16 539.16 539.16 0.5K
10:20 538.19 538.19 538.19 538.19 0.3K
10:21 538.19 539.72 538.19 539.72 0.5K
10:22 539.72 539.72 538.65 538.65 0.9K
10:23 538.65 538.65 538.65 538.65 0.1K
10:24 539.83 539.83 539.83 539.83 0.5K
10:25 539.83 539.93 539.83 539.93 0.5K
10:26 539.93 540.38 539.93 540.38 1.5K
10:27 540.38 540.38 539.27 539.27 0.7K
10:28 539.27 539.37 539.27 539.37 0.6K
10:29 539.37 539.37 539.37 539.37 0.3K
10:30 539.37 539.37 539.37 539.37 0.1K
10:31 541.00 543.90 541.00 543.90 2.1K
10:32 543.90 543.90 543.90 543.90 0.5K
10:33 543.90 543.90 543.90 543.90 0.7K
10:34 543.90 543.90 543.90 543.90 0.1K
10:35 543.90 543.90 543.90 543.90 0.7K
10:36 543.90 543.90 543.90 543.90 0.5K
10:37 543.90 543.90 543.90 543.90 0.1K
10:38 543.90 543.90 541.31 541.31 0.7K
10:39 541.31 542.30 541.31 542.30 0.4K
10:40 542.30 542.90 542.10 542.90 1.1K
10:41 542.90 543.05 542.59 543.05 1.4K
10:42 543.05 543.05 542.22 543.05 2.1K
10:43 543.05 543.05 541.70 541.70 2.0K
10:44 542.21 542.21 541.08 541.08 1.7K
10:45 540.83 541.10 540.60 541.10 3.4K
10:46 541.10 541.10 541.10 541.10 0.4K
10:47 540.02 540.02 540.02 540.02 0.3K
10:48 540.02 540.02 540.02 540.02 0.8K
10:49 540.02 541.17 540.02 541.17 0.7K
10:50 541.17 541.17 541.17 541.17 0.4K
10:51 541.17 541.23 541.17 541.23 0.3K
10:52 541.23 541.23 540.72 540.72 1.3K
10:53 540.72 541.33 540.72 541.33 0.4K
10:54 541.33 541.33 541.33 541.33 0.3K
10:55 541.33 541.33 540.48 540.48 0.4K
10:56 540.48 541.40 540.48 541.40 0.6K
10:57 541.40 541.40 541.40 541.40 0.3K
10:58 541.40 541.40 540.11 540.11 1.3K
10:59 540.11 540.11 540.11 540.11 0.5K
11:00 540.11 540.11 540.11 540.11 0.3K
11:01 540.11 540.11 536.67 536.67 2.0K
11:02 536.67 536.67 535.27 535.27 1.2K
11:03 535.62 535.62 535.62 535.62 1.0K
11:04 537.43 537.43 537.43 537.43 1.0K
11:05 535.43 535.43 535.43 535.43 0.4K
11:06 535.43 535.43 535.43 535.43 0.4K
11:07 534.79 534.79 534.47 534.47 0.5K
11:08 534.47 535.10 533.65 535.10 0.9K
11:09 535.10 535.10 534.58 534.58 0.7K
11:10 534.58 535.50 534.58 535.50 0.8K
11:11 535.50 535.50 535.50 535.50 0.4K
11:12 535.50 536.38 534.30 536.38 1.3K
11:13 536.38 536.38 535.57 536.16 0.3K
11:14 536.16 536.16 536.16 536.16 0.1K
11:15 536.16 537.73 536.16 537.73 0.9K
11:16 537.73 537.73 537.73 537.73 0.2K
11:17 537.73 538.04 537.73 538.04 0.4K
11:18 538.04 538.04 538.04 538.04 0.2K
11:19 538.04 538.04 538.04 538.04 0.4K
11:20 538.04 538.04 538.04 538.04 0.2K
11:21 538.04 538.04 537.00 537.63 0.5K
11:22 537.63 537.63 537.13 537.13 0.8K
11:23 537.13 537.13 536.93 536.93 0.4K
11:24 536.93 536.93 536.93 536.93 0.3K
11:25 536.93 536.93 536.62 536.62 0.2K
11:26 536.62 538.29 536.62 538.29 0.5K
11:27 538.29 538.29 538.29 538.29 0.1K
11:28 538.29 539.68 538.29 539.68 2.6K
11:29 539.68 539.68 539.19 539.55 0.9K
11:30 539.55 539.55 539.55 539.55 1.0K
11:31 538.56 539.25 538.56 539.25 1.5K
11:32 539.25 539.25 539.25 539.25 0.1K
11:33 539.25 539.25 538.60 538.60 1.0K
11:34 538.60 538.60 538.60 538.60 0.6K
11:35 538.60 538.60 538.60 538.60 0.1K
11:36 538.60 538.60 538.60 538.60 0.5K
11:37 538.60 538.96 538.60 538.96 0.5K
11:38 538.96 539.28 538.96 539.28 0.2K
11:39 539.28 539.59 539.28 539.59 0.2K
11:40 539.59 539.59 539.59 539.59 0.6K
11:41 539.59 539.59 539.27 539.50 1.4K
11:42 539.50 539.50 538.30 538.30 1.1K
11:43 538.30 538.30 538.30 538.30 0.3K
11:44 538.30 538.30 538.30 538.30 0.4K
11:45 538.30 538.30 538.18 538.18 0.5K
11:46 538.18 538.27 538.18 538.27 0.4K
11:47 538.27 538.27 537.38 537.38 0.2K
11:48 537.38 537.38 537.38 537.38 0.3K
11:49 537.38 537.38 537.38 537.38 0.0K
11:50 537.38 537.38 537.38 537.38 0.1K
11:51 536.76 536.76 536.76 536.76 2.0K
11:52 536.76 536.76 536.76 536.76 0.2K
11:53 537.16 537.16 535.33 535.33 0.7K
11:54 535.33 535.33 535.33 535.33 0.1K
11:55 535.33 535.33 535.33 535.33 0.2K
11:56 535.33 535.33 535.33 535.33 0.2K
11:57 535.33 536.74 535.33 536.74 0.5K
11:58 536.74 536.74 536.74 536.74 0.1K
11:59 536.74 536.74 536.72 536.72 0.5K
12:00 536.72 537.29 536.72 537.29 0.2K
12:01 537.29 537.29 537.29 537.29 0.2K
12:02 537.29 537.29 537.29 537.29 0.2K
12:03 538.00 538.00 538.00 538.00 0.5K
12:04 538.00 538.23 538.00 538.23 0.2K
12:05 538.23 538.23 538.23 538.23 0.2K
12:06 537.98 537.98 537.98 537.98 0.5K
12:07 537.98 537.98 537.98 537.98 0.2K
12:08 539.20 539.20 539.20 539.20 0.2K
12:09 539.20 539.20 539.20 539.20 0.1K
12:10 539.20 539.20 539.20 539.20 0.2K
12:11 539.20 539.70 539.20 539.70 0.3K
12:12 539.70 539.70 539.70 539.70 0.3K
12:13 540.27 540.58 540.27 540.58 0.7K
12:14 540.58 540.58 540.27 540.27 0.2K
12:15 540.27 540.27 540.27 540.27 0.2K
12:16 540.27 540.27 539.41 539.41 0.7K
12:17 539.41 540.96 539.41 540.96 1.3K
12:18 540.96 541.23 540.96 541.23 0.4K
12:19 541.23 541.23 539.86 539.86 2.4K
12:20 539.86 539.86 539.86 539.86 0.1K
12:21 540.00 540.00 540.00 540.00 0.7K
12:22 540.00 540.00 540.00 540.00 0.5K
12:23 540.00 540.00 540.00 540.00 0.1K
12:24 540.00 540.13 540.00 540.13 0.5K
12:25 540.13 541.02 540.13 541.02 1.0K
12:26 541.02 541.26 540.74 541.26 0.3K
12:27 541.26 541.26 541.26 541.26 0.1K
12:28 541.26 541.42 541.26 541.42 0.4K
12:29 540.89 540.89 540.89 540.89 0.2K
12:30 540.89 540.89 540.89 540.89 0.6K
12:31 542.10 542.18 542.10 542.18 0.3K
12:32 542.20 542.20 541.59 542.12 1.1K
12:33 542.12 542.12 541.53 541.53 0.9K
12:34 541.53 542.57 541.53 542.16 0.5K
12:35 542.16 542.16 542.16 542.16 0.2K
12:36 542.67 542.67 542.67 542.67 0.8K
12:37 542.67 542.67 542.67 542.67 0.4K
12:38 542.67 542.67 542.41 542.41 0.9K
12:39 542.41 542.41 542.41 542.41 0.2K
12:40 542.41 542.41 542.41 542.41 0.4K
12:41 542.41 542.41 542.41 542.41 0.2K
12:42 542.41 542.41 542.41 542.41 0.2K
12:43 541.53 541.53 541.53 541.53 0.7K
12:44 540.70 540.70 540.70 540.70 0.5K
12:45 540.70 540.70 540.70 540.70 0.2K
12:46 540.70 540.70 540.70 540.70 0.2K
12:47 540.70 540.70 540.32 540.32 0.3K
12:48 540.32 540.32 540.32 540.32 0.3K
12:49 540.32 540.32 540.32 540.32 0.1K
12:50 540.32 540.32 540.32 540.32 0.3K
12:51 540.32 540.41 540.32 540.41 0.4K
12:52 540.41 540.41 540.41 540.41 0.6K
12:53 540.41 540.41 538.89 538.89 1.0K
12:54 538.89 539.27 538.89 539.27 1.1K
12:55 539.85 539.85 539.85 539.85 2.0K
12:56 540.44 540.44 540.44 540.44 0.7K
12:57 540.44 540.44 540.44 540.44 0.1K
12:58 540.44 540.44 540.44 540.44 0.2K
12:59 540.44 541.35 540.44 541.35 0.7K
13:00 541.35 541.35 541.35 541.35 0.4K
13:01 541.35 541.35 541.35 541.35 0.3K
13:02 542.01 542.01 542.01 542.01 0.9K
13:03 542.01 542.01 542.01 542.01 0.2K
13:04 542.01 542.01 542.01 542.01 0.0K
13:05 542.01 542.41 542.01 542.41 0.3K
13:06 542.41 542.41 541.58 541.58 0.4K
13:07 541.58 541.58 540.61 540.61 1.4K
13:08 540.61 540.61 539.74 539.74 0.3K
13:09 539.74 540.60 539.74 540.60 1.5K
13:10 540.60 540.60 540.60 540.60 0.1K
13:11 540.60 541.09 540.60 541.09 0.3K
13:12 541.09 541.09 541.09 541.09 0.3K
13:13 541.09 541.09 541.09 541.09 0.1K
13:14 541.09 541.09 541.09 541.09 0.1K
13:15 541.09 542.78 541.09 542.78 0.5K
13:16 542.78 542.78 542.78 542.78 0.2K
13:17 542.78 542.78 542.78 542.78 0.3K
13:18 542.78 542.78 542.78 542.78 0.2K
13:19 542.78 542.78 542.78 542.78 0.1K
13:20 542.78 542.78 540.54 541.17 2.2K
13:21 541.17 541.17 541.17 541.17 0.3K
13:22 541.17 541.17 541.17 541.17 0.3K
13:23 541.17 541.17 541.17 541.17 0.5K
13:24 541.17 541.17 541.17 541.17 0.6K
13:25 541.17 541.17 541.17 541.17 0.3K
13:26 541.17 541.17 541.17 541.17 0.0K
13:27 541.17 541.17 541.17 541.17 0.1K
13:28 541.17 543.04 541.17 543.04 0.3K
13:29 542.39 542.39 542.39 542.39 0.3K
13:30 542.39 542.39 542.39 542.39 0.1K
13:31 542.39 542.39 541.28 541.28 0.5K
13:32 541.28 541.28 541.06 541.06 0.4K
13:33 541.06 541.06 541.06 541.06 0.5K
13:34 541.06 541.06 541.06 541.06 0.1K
13:35 541.06 541.45 541.06 541.45 0.4K
13:36 541.45 541.45 541.45 541.45 0.1K
13:37 541.45 542.10 541.45 542.10 0.7K
13:38 542.10 542.10 542.10 542.10 0.3K
13:39 542.10 542.10 542.10 542.10 0.0K
13:40 542.10 542.10 542.10 542.10 0.0K
13:41 542.10 543.03 542.10 543.03 0.4K
13:42 542.65 542.65 542.65 542.65 0.3K
13:43 542.65 542.65 541.98 542.35 1.4K
13:44 542.35 542.35 542.35 542.35 0.1K
13:45 542.35 542.35 542.27 542.27 0.3K
13:46 542.27 542.41 542.27 542.40 0.3K
13:47 542.40 543.16 542.40 543.16 1.2K
13:48 543.16 543.16 542.06 542.06 1.0K
13:49 541.89 542.45 541.89 542.45 1.7K
13:50 542.45 542.45 542.41 542.41 0.1K
13:51 542.41 542.99 542.41 542.99 0.3K
13:52 542.99 543.10 542.99 543.10 0.1K
13:53 543.10 543.10 543.10 543.10 0.0K
13:54 543.10 543.41 542.55 543.41 0.5K
13:55 543.41 543.41 543.41 543.41 0.2K
13:56 543.41 543.41 542.05 542.05 0.4K
13:57 541.72 542.01 541.72 542.01 1.1K
13:58 542.01 542.01 542.01 542.01 0.2K
13:59 542.01 542.07 542.01 542.06 0.3K
14:00 542.06 542.06 541.41 541.41 0.3K
14:01 541.41 542.17 541.41 542.17 0.6K
14:02 542.24 542.24 542.24 542.24 0.3K
14:03 542.24 542.24 542.24 542.24 0.1K
14:04 542.24 542.24 540.90 540.90 0.6K
14:05 540.74 540.74 539.76 539.76 0.8K
14:06 539.76 539.76 539.76 539.76 0.6K
14:07 539.76 539.76 539.76 539.76 0.4K
14:08 539.76 539.76 539.76 539.76 0.7K
14:09 539.76 539.76 539.76 539.76 0.1K
14:10 539.76 540.55 539.76 540.55 0.7K
14:11 540.55 540.55 540.55 540.55 0.3K
14:12 540.55 540.55 538.81 538.81 1.2K
14:13 538.81 538.81 538.81 538.81 0.3K
14:14 538.81 538.81 538.81 538.81 0.2K
14:15 538.81 538.81 538.81 538.81 0.2K
14:16 538.81 538.81 538.81 538.81 0.1K
14:17 538.81 538.81 538.81 538.81 0.3K
14:18 538.81 538.81 538.81 538.81 0.1K
14:19 538.81 538.81 538.81 538.81 0.1K
14:20 538.81 539.03 538.81 539.03 1.4K
14:21 539.03 539.03 538.11 538.11 0.2K
14:22 538.11 539.97 538.11 539.97 0.9K
14:23 539.97 539.97 539.97 539.97 0.5K
14:24 539.97 539.97 539.97 539.97 0.1K
14:25 539.97 539.97 539.97 539.97 0.1K
14:26 539.97 539.97 539.97 539.97 0.3K
14:27 539.97 539.97 539.72 539.72 0.3K
14:28 539.05 539.05 539.05 539.05 0.9K
14:29 539.05 539.05 537.49 537.49 1.3K
14:30 537.25 537.25 536.83 536.83 1.0K
14:31 536.83 536.83 536.83 536.83 0.6K
14:32 536.83 538.34 536.83 538.34 0.3K
14:33 538.34 538.40 538.34 538.40 0.2K
14:34 538.40 538.40 538.40 538.40 0.2K
14:35 538.40 538.47 538.10 538.47 0.8K
14:36 538.47 538.73 538.47 538.73 0.7K
14:37 538.73 538.73 538.73 538.73 0.2K
14:38 538.73 538.73 538.73 538.73 0.1K
14:39 538.73 538.86 538.73 538.86 0.2K
14:40 538.86 538.86 538.63 538.63 0.2K
14:41 538.63 538.63 538.63 538.63 0.3K
14:42 538.63 538.63 538.63 538.63 0.0K
14:43 538.63 539.08 538.63 539.08 0.5K
14:44 539.08 539.08 538.45 538.45 0.4K
14:45 538.45 538.45 538.45 538.45 0.3K
14:46 538.45 538.45 538.41 538.41 0.3K
14:47 539.43 539.43 539.43 539.43 0.8K
14:48 539.43 539.43 538.51 538.51 2.3K
14:49 538.51 538.51 538.51 538.51 0.1K
14:50 538.51 538.97 538.51 538.97 0.5K
14:51 539.29 539.61 539.29 539.61 2.0K
14:52 539.61 539.61 539.36 539.36 1.4K
14:53 539.36 539.75 539.36 539.75 2.3K
14:54 539.75 539.75 539.75 539.75 0.1K
14:55 539.12 539.12 539.12 539.12 0.8K
14:56 539.12 539.12 539.12 539.12 0.2K
14:57 539.12 539.12 539.12 539.12 0.6K
14:58 539.12 539.12 539.12 539.12 0.5K
14:59 539.12 539.74 539.12 539.74 0.5K
15:00 538.15 538.57 538.15 538.57 2.9K
15:01 538.57 538.59 538.57 538.59 1.2K
15:02 538.59 538.59 537.23 537.85 0.7K
15:03 537.85 538.79 537.85 538.79 1.9K
15:04 538.79 538.79 538.79 538.79 0.5K
15:05 538.79 539.38 538.79 539.38 0.5K
15:06 539.82 539.85 539.82 539.85 1.2K
15:07 539.85 539.85 539.85 539.85 0.3K
15:08 539.85 539.85 539.85 539.85 0.2K
15:09 539.85 539.85 539.32 539.32 0.2K
15:10 539.32 539.32 539.28 539.28 0.5K
15:11 539.28 540.00 539.28 540.00 1.9K
15:12 540.00 540.00 538.91 538.91 0.6K
15:13 538.91 538.91 538.91 538.91 0.7K
15:14 538.91 538.91 538.91 538.91 0.3K
15:15 538.91 539.55 538.91 539.55 0.6K
15:16 539.55 539.55 539.55 539.55 0.1K
15:17 539.55 539.55 539.55 539.55 0.6K
15:18 539.55 540.38 539.55 540.04 1.4K
15:19 540.04 540.04 540.04 540.04 0.3K
15:20 540.04 541.11 540.04 541.11 1.2K
15:21 541.11 541.34 541.11 541.34 0.4K
15:22 541.34 541.46 541.34 541.46 0.3K
15:23 541.46 541.46 541.06 541.06 0.9K
15:24 541.06 541.06 541.06 541.06 0.4K
15:25 541.06 541.06 541.06 541.06 0.3K
15:26 541.06 541.06 540.58 540.58 1.7K
15:27 540.58 540.58 540.20 540.20 1.0K
15:28 541.29 541.29 541.29 541.29 1.3K
15:29 541.29 541.29 541.02 541.02 1.4K
15:30 541.02 541.02 540.73 540.73 0.4K
15:31 540.73 540.73 540.73 540.73 0.5K
15:32 540.73 540.96 540.73 540.83 1.3K
15:33 540.83 541.43 540.83 541.43 1.4K
15:34 541.43 542.18 541.43 542.18 1.6K
15:35 542.18 542.18 542.18 542.18 0.9K
15:36 541.72 541.72 541.72 541.72 0.8K
15:37 541.72 541.72 541.08 541.44 2.1K
15:38 541.44 541.58 540.87 540.87 1.8K
15:39 540.87 540.87 540.52 540.52 0.3K
15:40 540.52 541.03 540.49 540.49 1.5K
15:41 540.49 540.85 540.24 540.85 1.2K
15:42 540.86 540.86 540.84 540.84 3.3K
15:43 540.80 540.80 540.80 540.80 0.8K
15:44 540.80 541.54 540.80 541.54 2.3K
15:45 541.30 541.30 540.99 541.08 1.5K
15:46 540.87 540.87 540.87 540.87 1.2K
15:47 540.87 541.19 540.41 540.41 1.9K
15:48 540.41 540.46 540.41 540.46 1.6K
15:49 540.46 540.46 540.22 540.22 1.8K
15:50 540.22 540.22 539.82 540.00 2.2K
15:51 539.78 540.01 539.78 540.01 3.3K
15:52 540.01 540.29 539.51 540.29 2.7K
15:53 540.41 540.54 539.90 539.90 3.6K
15:54 539.90 540.92 539.90 540.92 2.2K
15:55 540.33 540.80 540.33 540.45 5.2K
15:56 540.33 540.33 539.78 539.94 5.2K
15:57 539.94 540.67 539.94 540.61 7.1K
15:58 540.61 540.61 540.30 540.30 5.1K
15:59 540.35 540.57 540.32 540.41 7.3K
16:00 540.41 540.57 539.96 539.99 250.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし