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
09:31 521.59 523.38 521.00 522.78 11.7K
09:32 522.78 522.91 522.16 522.16 0.8K
09:33 522.16 522.94 522.16 522.75 12.1K
09:34 525.95 527.92 525.95 527.92 3.4K
09:35 524.78 524.78 524.78 524.78 3.2K
09:36 522.33 523.95 520.97 520.97 3.1K
09:37 520.97 521.41 520.70 520.70 2.6K
09:38 520.70 520.70 520.21 520.21 0.2K
09:39 520.21 520.21 520.21 520.21 0.4K
09:40 520.21 522.18 520.21 522.18 0.2K
09:41 522.18 523.40 522.18 523.40 0.7K
09:42 523.40 526.89 523.40 526.89 0.8K
09:43 524.23 526.70 524.23 526.16 2.5K
09:44 526.16 526.16 526.16 526.16 0.4K
09:45 526.16 528.20 526.16 528.20 0.8K
09:46 528.20 528.20 527.78 527.78 0.9K
09:47 527.78 527.78 527.16 527.16 0.8K
09:48 527.16 527.16 527.15 527.15 0.7K
09:49 527.60 530.36 527.60 530.36 1.6K
09:50 530.36 530.36 529.28 530.00 4.0K
09:51 530.67 530.67 530.67 530.67 0.9K
09:52 530.67 530.67 530.67 530.67 0.1K
09:53 530.67 530.67 530.67 530.67 0.4K
09:54 530.67 530.67 528.72 528.72 0.8K
09:55 528.72 528.72 528.72 528.72 0.4K
09:56 528.72 528.72 526.23 526.23 1.9K
09:57 527.33 527.33 527.33 527.33 0.7K
09:58 526.48 527.14 526.48 527.14 0.9K
09:59 527.14 528.51 526.86 528.51 1.2K
10:00 528.51 528.51 528.51 528.51 0.2K
10:01 528.51 528.51 528.51 528.51 2.5K
10:02 528.51 528.51 528.51 528.51 0.7K
10:03 528.51 528.51 528.51 528.51 0.8K
10:04 528.51 528.51 528.51 528.51 0.0K
10:05 528.51 528.51 525.42 525.68 1.2K
10:06 525.25 525.25 524.39 524.39 1.1K
10:07 524.39 525.89 524.39 525.52 0.9K
10:08 524.56 526.66 524.56 526.66 2.4K
10:09 526.66 526.66 526.66 526.66 0.4K
10:10 526.66 526.66 525.46 525.46 0.9K
10:11 525.46 525.46 524.93 524.93 1.1K
10:12 524.93 525.81 523.60 523.60 2.0K
10:13 523.60 523.60 523.60 523.60 0.2K
10:14 523.60 523.60 522.89 522.89 0.9K
10:15 522.89 522.89 522.89 522.89 0.2K
10:16 522.89 522.89 522.89 522.89 0.1K
10:17 522.89 522.89 522.89 522.89 0.2K
10:18 522.89 522.89 522.89 522.89 0.7K
10:19 522.89 522.89 522.89 522.89 0.5K
10:20 522.89 522.89 522.89 522.89 0.3K
10:21 522.89 522.89 522.89 522.89 0.4K
10:22 522.89 522.89 522.50 522.50 0.9K
10:23 523.45 525.00 523.45 525.00 1.2K
10:24 524.31 524.31 523.28 523.28 0.9K
10:25 523.28 523.28 523.28 523.28 0.2K
10:26 523.28 526.03 523.28 526.03 0.6K
10:27 526.03 526.84 526.03 526.84 0.3K
10:28 526.84 526.84 525.49 525.49 0.3K
10:29 525.24 525.24 525.24 525.24 1.3K
10:30 525.85 525.92 525.85 525.92 0.7K
10:31 525.92 526.84 525.92 526.84 0.7K
10:32 527.47 527.47 527.06 527.06 1.3K
10:33 527.29 527.32 527.08 527.08 1.5K
10:34 527.08 527.58 526.75 526.75 2.2K
10:35 526.75 526.75 526.75 526.75 0.2K
10:36 526.75 526.75 526.75 526.75 0.4K
10:37 528.76 528.76 528.76 528.76 0.7K
10:38 528.76 529.70 528.76 529.37 0.3K
10:39 529.37 532.10 529.37 531.78 1.7K
10:40 532.35 533.04 532.35 533.04 2.3K
10:41 531.82 532.57 531.82 532.57 0.8K
10:42 532.57 532.74 532.57 532.74 0.5K
10:43 532.74 532.74 532.74 532.74 0.3K
10:44 532.74 534.37 532.74 534.37 3.2K
10:45 533.48 533.48 533.48 533.48 2.6K
10:46 532.66 532.66 532.66 532.66 1.0K
10:47 532.66 532.66 532.66 532.66 0.3K
10:48 534.00 534.00 534.00 534.00 0.4K
10:49 534.00 534.00 534.00 534.00 0.5K
10:50 534.00 534.00 534.00 534.00 0.1K
10:51 534.00 534.72 533.60 534.72 1.3K
10:52 533.89 534.30 533.89 534.30 1.5K
10:53 534.30 534.72 534.30 534.72 0.3K
10:54 534.72 534.72 533.89 533.89 0.7K
10:55 533.89 533.89 533.89 533.89 0.6K
10:56 533.89 535.21 533.89 535.21 2.7K
10:57 535.37 535.37 535.37 535.37 0.6K
10:58 533.82 535.07 533.82 535.01 1.3K
10:59 535.01 535.34 535.01 535.34 0.6K
11:00 534.89 535.55 534.89 535.55 1.7K
11:01 536.10 536.10 535.43 535.43 1.3K
11:02 535.43 536.09 535.43 536.04 0.8K
11:03 536.06 536.06 536.06 536.06 0.5K
11:04 536.06 536.06 536.06 536.06 0.2K
11:05 536.06 536.06 536.06 536.06 0.3K
11:06 536.06 537.15 536.06 537.15 0.5K
11:07 537.15 537.15 537.15 537.15 0.1K
11:08 537.15 537.33 537.15 537.33 0.9K
11:09 536.91 538.00 536.91 537.68 3.0K
11:10 537.68 537.68 537.68 537.68 0.5K
11:11 537.68 538.25 537.68 538.25 0.5K
11:12 538.25 538.25 537.65 537.65 0.4K
11:13 537.65 537.74 537.65 537.74 0.4K
11:14 537.74 537.74 537.74 537.74 0.4K
11:15 538.88 538.88 538.88 538.88 0.5K
11:16 538.96 539.01 538.96 539.01 0.5K
11:17 538.81 538.81 538.81 538.81 0.3K
11:18 538.81 539.92 538.81 539.92 0.8K
11:19 539.92 541.33 539.92 541.33 1.1K
11:20 541.33 541.33 540.41 540.93 1.1K
11:21 538.85 539.08 538.85 539.08 3.3K
11:22 539.08 539.08 539.08 539.08 0.3K
11:23 539.19 539.19 539.19 539.19 0.6K
11:24 539.19 539.19 539.19 539.19 0.2K
11:25 539.19 539.19 539.19 539.19 0.2K
11:26 539.19 539.90 539.19 539.90 0.3K
11:27 539.90 539.90 538.93 538.93 0.7K
11:28 539.14 539.14 539.14 539.14 1.7K
11:29 539.14 539.14 538.29 538.29 1.3K
11:30 538.29 538.29 538.00 538.00 1.1K
11:31 538.00 538.00 537.72 537.72 0.7K
11:32 537.72 537.72 537.72 537.72 0.1K
11:33 537.72 537.72 537.53 537.53 0.6K
11:34 537.53 537.53 537.53 537.53 0.2K
11:35 537.53 537.60 537.53 537.60 0.6K
11:36 537.60 537.60 536.53 536.61 1.6K
11:37 536.61 536.61 536.61 536.61 0.7K
11:38 536.61 536.61 536.61 536.61 0.3K
11:39 536.21 536.21 536.21 536.21 0.6K
11:40 536.21 536.21 536.21 536.21 0.1K
11:41 536.21 536.21 536.21 536.21 0.9K
11:42 536.21 536.90 536.21 536.90 1.1K
11:43 536.90 536.90 536.71 536.71 0.9K
11:44 536.71 537.60 536.71 537.60 0.5K
11:45 536.71 536.71 536.71 536.71 0.5K
11:46 536.71 536.71 536.71 536.71 0.3K
11:47 536.71 538.22 536.71 537.38 1.3K
11:48 537.36 538.39 537.36 538.39 1.2K
11:49 538.39 539.36 538.39 539.36 0.7K
11:50 539.36 539.36 538.92 538.92 1.2K
11:51 538.92 539.16 538.92 539.16 0.4K
11:52 539.16 539.16 538.69 538.69 1.2K
11:53 538.69 538.69 538.35 538.35 0.7K
11:54 539.26 539.26 539.21 539.21 0.6K
11:55 540.36 540.36 539.77 539.77 0.5K
11:56 539.77 539.77 539.12 539.63 2.7K
11:57 539.58 539.62 539.58 539.62 11.7K
11:58 539.62 539.62 539.62 539.62 0.2K
11:59 539.62 540.33 539.62 540.33 0.8K
12:00 540.33 540.35 540.33 540.35 0.2K
12:01 540.37 540.43 540.37 540.43 2.3K
12:02 540.21 541.04 540.21 541.04 0.7K
12:03 541.49 542.99 541.49 542.99 0.9K
12:04 540.97 540.97 540.38 540.38 2.3K
12:05 540.38 540.38 540.28 540.28 0.5K
12:06 540.28 540.28 540.28 540.28 0.4K
12:07 540.28 540.28 539.65 539.65 0.5K
12:08 539.65 540.14 539.65 540.14 0.4K
12:09 540.14 540.14 540.14 540.14 0.1K
12:10 540.14 540.14 540.13 540.13 0.2K
12:11 540.13 540.94 540.13 540.94 0.3K
12:12 540.94 540.94 540.89 540.89 0.1K
12:13 540.89 540.89 540.89 540.89 0.3K
12:14 540.89 541.55 540.53 540.53 0.8K
12:15 540.53 541.27 540.53 541.27 0.3K
12:16 541.27 541.27 541.27 541.27 0.2K
12:17 541.27 541.27 541.27 541.27 0.4K
12:18 541.27 541.27 540.33 540.33 0.9K
12:19 540.33 540.33 540.33 540.33 0.1K
12:20 541.18 541.54 540.54 541.54 1.2K
12:21 541.54 541.54 540.56 540.56 0.3K
12:22 540.56 540.56 540.56 540.56 0.1K
12:23 540.56 541.23 540.56 541.23 1.0K
12:24 541.23 541.23 539.43 539.43 0.9K
12:25 539.43 539.57 539.43 539.57 0.4K
12:26 539.14 539.14 538.80 538.80 2.3K
12:27 538.80 538.80 538.80 538.80 0.3K
12:28 538.80 538.80 538.80 538.80 0.1K
12:29 537.31 537.94 537.31 537.94 1.6K
12:30 537.94 537.94 537.94 537.94 0.0K
12:31 537.94 537.94 537.54 537.54 0.6K
12:32 537.54 537.54 537.16 537.16 1.0K
12:33 537.16 537.19 537.16 537.19 0.4K
12:34 537.12 537.12 537.12 537.12 0.2K
12:35 537.12 537.12 537.12 537.12 0.2K
12:36 537.12 537.13 537.12 537.13 0.6K
12:37 537.13 537.13 536.14 536.14 1.9K
12:38 536.14 536.14 536.14 536.14 0.2K
12:39 536.43 536.43 535.95 535.95 0.5K
12:40 535.95 535.95 535.95 535.95 0.0K
12:41 535.95 536.70 535.62 535.62 0.3K
12:42 536.67 536.75 536.67 536.75 0.4K
12:43 536.75 536.75 536.75 536.75 0.3K
12:44 536.75 536.76 535.77 536.45 1.9K
12:45 536.45 536.45 536.45 536.45 0.3K
12:46 536.45 536.45 536.45 536.45 0.1K
12:47 536.45 536.58 536.23 536.58 2.9K
12:48 536.58 536.71 536.58 536.71 0.5K
12:49 536.71 536.71 536.02 536.04 0.4K
12:50 537.27 537.27 537.27 537.27 0.7K
12:51 537.27 537.62 537.27 537.62 0.3K
12:52 537.62 537.62 537.62 537.62 0.2K
12:53 537.62 538.22 537.62 538.22 2.7K
12:54 538.22 539.28 538.22 539.28 1.1K
12:55 539.28 539.28 538.51 538.51 0.2K
12:56 538.51 538.51 538.51 538.51 0.0K
12:57 538.51 538.51 538.50 538.50 0.3K
12:58 539.34 539.34 538.87 538.87 1.8K
12:59 538.87 538.87 538.31 538.31 0.3K
13:00 538.31 538.31 538.31 538.31 0.1K
13:01 538.31 538.56 538.04 538.56 0.7K
13:02 538.20 538.20 538.20 538.20 1.3K
13:03 538.20 538.20 537.62 537.62 2.1K
13:04 537.62 537.62 537.62 537.62 0.2K
13:05 537.62 537.62 537.38 537.38 1.2K
13:06 536.61 537.44 536.61 537.44 0.5K
13:07 537.44 537.44 537.44 537.44 0.6K
13:08 534.88 534.98 534.88 534.98 2.9K
13:09 536.53 536.53 536.53 536.53 2.0K
13:10 536.53 536.53 536.23 536.23 2.0K
13:11 536.23 536.23 536.23 536.23 0.2K
13:12 536.23 536.23 536.23 536.23 0.3K
13:13 536.23 536.23 536.23 536.23 0.2K
13:14 536.23 536.23 536.23 536.23 0.2K
13:15 536.23 537.68 536.23 536.88 0.8K
13:16 536.88 536.88 536.88 536.88 0.6K
13:17 536.88 536.88 536.88 536.88 0.4K
13:18 536.88 536.95 536.88 536.95 1.5K
13:19 536.95 536.95 536.95 536.95 0.1K
13:20 536.95 537.62 536.02 537.62 3.8K
13:21 535.60 537.45 535.60 537.45 0.5K
13:22 537.45 537.45 536.11 536.11 0.8K
13:23 536.58 536.58 536.58 536.58 0.3K
13:24 536.58 536.58 536.58 536.58 0.0K
13:25 536.58 536.58 536.58 536.58 0.2K
13:26 536.58 536.58 536.01 536.01 0.8K
13:27 536.01 536.01 535.69 535.69 0.3K
13:28 535.69 535.69 535.69 535.69 0.2K
13:29 535.69 535.69 535.69 535.69 0.7K
13:30 535.69 535.69 535.69 535.69 0.5K
13:31 535.69 535.69 535.67 535.67 1.9K
13:32 535.67 535.67 535.67 535.67 0.4K
13:33 535.67 535.67 535.67 535.67 0.9K
13:34 535.67 536.98 535.67 536.98 0.8K
13:35 536.98 536.98 536.98 536.98 0.2K
13:36 536.98 536.98 536.98 536.98 0.1K
13:37 536.98 537.26 536.98 537.26 0.3K
13:38 537.26 537.26 537.26 537.26 0.2K
13:39 537.26 537.26 537.26 537.26 0.2K
13:40 537.26 537.69 537.26 537.69 0.2K
13:41 537.69 538.19 537.69 538.19 1.0K
13:42 538.19 538.19 538.19 538.19 0.3K
13:43 538.19 538.46 538.19 538.46 0.5K
13:44 538.46 538.46 537.49 537.49 0.4K
13:45 537.15 537.49 537.15 537.49 1.2K
13:46 537.49 537.49 537.49 537.49 0.0K
13:47 537.49 537.49 537.49 537.49 0.6K
13:48 537.49 538.47 537.49 538.47 0.3K
13:49 537.29 537.29 537.29 537.29 0.8K
13:50 537.29 537.29 537.29 537.29 0.2K
13:51 538.05 538.09 538.05 538.09 0.6K
13:52 538.09 539.00 538.09 539.00 1.0K
13:53 539.00 539.00 538.51 538.51 0.8K
13:54 538.51 538.51 538.51 538.51 0.1K
13:55 538.51 538.51 537.44 537.44 0.9K
13:56 537.44 537.82 537.44 537.82 0.7K
13:57 537.82 537.82 537.82 537.82 0.0K
13:58 537.82 537.96 537.82 537.96 0.6K
13:59 537.96 537.96 537.96 537.96 0.1K
14:00 537.96 537.96 537.96 537.96 0.5K
14:01 537.96 537.96 537.96 537.96 0.8K
14:02 537.96 537.96 536.70 536.70 0.7K
14:03 536.70 536.70 536.70 536.70 1.0K
14:04 536.70 536.70 535.28 535.28 0.9K
14:05 535.28 535.28 534.12 534.12 0.4K
14:06 534.12 535.15 534.12 535.15 1.2K
14:07 535.15 535.15 535.15 535.15 0.3K
14:08 535.15 535.15 535.15 535.15 0.1K
14:09 535.15 535.15 534.04 534.04 0.4K
14:10 534.04 534.14 534.04 534.14 3.7K
14:11 533.85 534.40 533.85 534.40 0.9K
14:12 534.40 534.40 533.40 534.09 0.7K
14:13 534.09 534.40 534.09 534.40 1.7K
14:14 534.15 535.39 534.15 535.39 2.2K
14:15 535.39 535.72 535.20 535.20 0.7K
14:16 535.20 535.26 535.20 535.26 0.4K
14:17 535.26 535.26 535.11 535.11 0.6K
14:18 535.11 535.11 535.11 535.11 0.3K
14:19 535.11 535.11 535.11 535.11 0.8K
14:20 535.11 535.11 534.19 534.19 0.7K
14:21 534.19 534.19 534.19 534.19 0.4K
14:22 534.19 534.19 533.78 533.78 1.7K
14:23 533.78 533.78 533.78 533.78 0.0K
14:24 533.78 533.78 533.29 533.29 0.4K
14:25 533.62 533.62 532.78 532.78 1.2K
14:26 531.76 531.76 531.76 531.76 0.9K
14:27 531.76 532.82 531.76 532.82 0.4K
14:28 532.82 533.94 532.82 533.94 0.6K
14:29 533.94 533.94 533.94 533.94 0.5K
14:30 533.94 533.94 533.94 533.94 0.3K
14:31 533.24 534.47 533.24 534.47 0.8K
14:32 534.49 534.66 534.49 534.66 1.2K
14:33 534.66 534.66 534.66 534.66 0.1K
14:34 534.66 534.99 534.66 534.99 0.7K
14:35 534.99 534.99 534.99 534.99 0.1K
14:36 534.99 534.99 534.99 534.99 0.2K
14:37 534.99 535.44 534.99 535.44 0.4K
14:38 535.44 535.44 535.44 535.44 0.8K
14:39 535.44 535.67 535.44 535.67 0.8K
14:40 535.67 535.67 535.67 535.67 0.4K
14:41 535.67 535.67 535.22 535.22 0.5K
14:42 535.31 535.31 535.31 535.31 0.4K
14:43 535.45 535.45 535.45 535.45 0.9K
14:44 535.45 535.45 535.45 535.45 0.2K
14:45 535.45 535.45 535.45 535.45 0.4K
14:46 535.45 535.90 535.45 535.90 0.8K
14:47 535.90 536.50 535.90 536.50 0.9K
14:48 536.50 536.50 536.01 536.01 1.7K
14:49 536.01 536.01 536.01 536.01 0.4K
14:50 536.01 536.01 535.43 535.91 2.3K
14:51 535.91 535.91 535.91 535.91 0.2K
14:52 536.13 536.13 536.13 536.13 0.6K
14:53 536.13 536.13 536.13 536.13 0.1K
14:54 536.13 537.00 536.13 537.00 1.0K
14:55 537.00 537.01 537.00 537.01 0.6K
14:56 537.01 538.11 537.01 538.11 1.4K
14:57 538.11 538.11 538.11 538.11 0.2K
14:58 538.11 538.11 537.64 537.64 0.4K
14:59 537.64 538.21 537.64 538.21 0.5K
15:00 538.11 538.11 538.04 538.04 1.2K
15:01 538.04 538.04 538.04 538.04 0.3K
15:02 538.04 538.04 538.04 538.04 0.4K
15:03 538.04 538.04 538.04 538.04 0.2K
15:04 538.11 538.11 538.11 538.11 0.6K
15:05 538.11 538.67 538.11 538.67 0.8K
15:06 538.67 538.67 538.67 538.67 0.7K
15:07 538.67 538.67 538.67 538.67 0.4K
15:08 538.67 538.67 538.67 538.67 0.2K
15:09 538.67 538.67 538.40 538.40 0.3K
15:10 538.40 538.40 538.08 538.08 2.4K
15:11 538.08 538.08 537.66 537.66 1.0K
15:12 537.66 537.66 537.66 537.66 0.2K
15:13 537.53 537.54 537.53 537.54 0.7K
15:14 537.54 537.54 537.54 537.54 0.3K
15:15 537.54 537.69 537.54 537.69 0.3K
15:16 537.69 537.69 537.69 537.69 1.3K
15:17 537.69 538.84 537.69 538.84 0.5K
15:18 538.84 538.84 538.58 538.58 1.1K
15:19 538.58 538.58 538.12 538.12 2.2K
15:20 538.23 538.59 537.67 538.59 5.7K
15:21 538.59 538.59 538.59 538.59 0.5K
15:22 538.81 538.81 538.81 538.81 1.3K
15:23 538.81 538.81 538.70 538.70 0.9K
15:24 538.72 538.73 538.72 538.73 0.6K
15:25 538.73 538.73 538.73 538.73 0.3K
15:26 538.73 539.14 538.73 539.14 1.5K
15:27 539.14 539.36 539.14 539.36 0.4K
15:28 539.36 539.49 539.36 539.49 0.6K
15:29 539.49 539.49 539.48 539.48 0.4K
15:30 539.48 539.48 538.85 538.85 2.9K
15:31 538.85 538.85 538.85 538.85 0.8K
15:32 538.85 539.32 538.79 539.32 2.7K
15:33 539.32 539.53 539.32 539.53 0.9K
15:34 540.40 540.40 539.99 540.37 1.2K
15:35 540.37 540.37 539.72 539.72 2.0K
15:36 539.14 539.54 539.14 539.54 1.1K
15:37 539.54 539.89 539.54 539.89 1.7K
15:38 539.89 539.89 539.79 539.79 1.0K
15:39 539.79 539.96 539.72 539.96 3.1K
15:40 539.96 540.08 539.83 539.83 1.6K
15:41 539.83 539.83 539.73 539.73 0.6K
15:42 539.73 539.73 539.72 539.72 0.6K
15:43 539.72 539.72 539.36 539.36 1.6K
15:44 539.45 540.00 539.45 540.00 2.2K
15:45 540.50 540.50 540.50 540.50 1.3K
15:46 540.50 540.81 540.50 540.81 0.8K
15:47 540.81 540.81 540.10 540.10 0.6K
15:48 539.96 540.04 539.96 540.04 2.5K
15:49 540.04 540.53 540.04 540.13 1.9K
15:50 540.13 540.13 540.13 540.13 0.5K
15:51 540.45 540.45 539.46 539.46 3.3K
15:52 539.46 539.54 539.46 539.54 1.9K
15:53 539.51 540.44 539.51 540.44 3.6K
15:54 540.44 540.44 540.42 540.42 2.8K
15:55 540.59 541.79 540.59 541.09 7.9K
15:56 541.09 542.05 540.83 540.83 4.2K
15:57 540.58 540.82 540.22 540.22 5.2K
15:58 540.29 540.61 540.29 540.41 5.0K
15:59 541.03 541.20 540.83 541.15 10.5K
16:00 541.05 541.20 540.69 541.20 109.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし