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
09:31 543.85 554.85 543.85 546.08 11.7K
09:32 549.00 549.47 549.00 549.47 1.9K
09:33 549.47 549.47 549.47 549.47 0.7K
09:34 549.47 549.47 549.47 549.47 0.5K
09:35 542.86 542.86 542.42 542.42 1.2K
09:36 542.42 542.42 540.10 540.10 0.4K
09:37 540.10 542.71 540.10 542.71 0.4K
09:38 542.71 542.71 541.27 541.27 0.8K
09:39 541.27 542.71 538.07 538.07 0.6K
09:40 542.17 542.17 539.21 542.17 2.7K
09:41 542.17 543.32 542.17 543.32 0.7K
09:42 543.32 543.32 541.28 541.28 0.7K
09:43 541.28 541.28 540.10 540.10 1.4K
09:44 540.10 543.09 540.10 543.09 3.4K
09:45 543.09 545.69 540.16 545.69 1.9K
09:46 545.07 545.07 541.99 541.99 1.0K
09:47 541.99 549.65 541.99 548.98 2.4K
09:48 548.98 548.98 548.98 548.98 0.5K
09:49 548.98 553.75 548.98 553.75 1.1K
09:50 553.75 554.18 553.75 554.18 2.9K
09:51 554.18 554.18 554.18 554.18 1.4K
09:52 554.18 554.18 554.18 554.18 0.5K
09:53 549.33 549.33 549.33 549.33 0.9K
09:54 549.74 551.32 549.74 551.32 1.2K
09:55 552.02 552.02 551.93 551.93 0.7K
09:56 551.93 551.93 551.93 551.93 0.9K
09:57 551.93 554.97 551.93 552.36 1.1K
09:58 552.36 552.36 552.36 552.36 0.1K
09:59 552.36 552.36 552.36 552.36 0.9K
10:00 552.36 552.36 551.21 551.21 2.7K
10:01 550.03 550.03 550.03 550.03 1.5K
10:02 550.03 550.12 547.89 550.12 2.1K
10:03 550.12 550.12 550.12 550.12 1.0K
10:04 550.12 550.12 550.12 550.12 0.5K
10:05 550.12 550.12 550.12 550.12 0.1K
10:06 550.12 550.96 550.10 550.96 1.0K
10:07 550.96 550.96 550.96 550.96 0.5K
10:08 550.96 550.96 550.96 550.96 0.5K
10:09 550.96 550.96 549.25 549.25 0.4K
10:10 549.25 550.01 549.25 550.01 0.5K
10:11 550.01 550.01 549.75 549.75 0.4K
10:12 549.31 550.59 549.31 550.59 0.5K
10:13 550.59 550.59 547.17 547.17 1.5K
10:14 549.66 552.97 549.44 552.97 1.8K
10:15 552.97 553.45 552.97 553.45 0.6K
10:16 551.54 553.73 550.72 553.73 0.7K
10:17 553.73 554.81 552.39 552.39 2.0K
10:18 552.39 554.93 552.39 553.17 2.3K
10:19 551.96 553.92 551.96 553.92 0.6K
10:20 553.83 553.83 550.55 550.55 1.0K
10:21 549.57 551.36 549.57 551.36 1.2K
10:22 551.36 553.55 551.05 553.55 1.7K
10:23 553.55 553.55 553.55 553.55 0.3K
10:24 553.55 553.55 549.62 549.62 0.4K
10:25 549.62 554.03 549.62 553.97 1.1K
10:26 553.97 553.97 553.97 553.97 0.3K
10:27 554.18 554.18 554.18 554.18 1.0K
10:28 553.21 553.21 553.21 553.21 0.2K
10:29 553.21 553.21 553.21 553.21 0.5K
10:30 553.21 553.42 552.70 552.70 0.5K
10:31 552.70 553.35 552.48 553.35 1.5K
10:32 553.35 555.92 553.35 555.01 2.0K
10:33 556.78 558.04 556.78 556.94 0.8K
10:34 556.94 559.44 556.94 559.44 4.1K
10:35 559.44 559.45 559.44 559.45 0.3K
10:36 559.45 561.00 559.09 561.00 0.7K
10:37 559.27 561.35 559.27 561.35 1.0K
10:38 560.66 561.30 559.58 561.30 2.6K
10:39 561.30 561.30 559.03 559.92 0.7K
10:40 559.92 560.75 559.92 560.75 0.4K
10:41 560.75 560.75 560.75 560.75 0.3K
10:42 560.75 561.72 560.75 561.72 1.6K
10:43 561.72 562.82 561.72 562.82 0.5K
10:44 562.07 562.07 562.07 562.07 0.6K
10:45 559.88 559.88 559.88 559.88 0.7K
10:46 559.88 559.93 559.77 559.77 0.5K
10:47 559.77 560.61 559.77 560.61 0.7K
10:48 560.61 560.61 560.61 560.61 0.4K
10:49 560.61 560.61 560.61 560.61 1.0K
10:50 560.61 560.61 560.61 560.61 0.3K
10:51 560.61 560.61 557.90 557.90 0.2K
10:52 557.15 557.15 557.15 557.15 0.6K
10:53 557.15 559.98 557.15 559.98 0.5K
10:54 559.98 559.98 559.98 559.98 0.4K
10:55 559.98 559.98 557.03 557.03 0.7K
10:56 557.04 557.04 557.04 557.04 0.8K
10:57 557.04 557.04 557.04 557.04 1.2K
10:58 557.04 557.04 555.26 555.26 0.7K
10:59 553.84 553.84 553.80 553.81 1.6K
11:00 553.81 553.81 553.04 553.78 1.2K
11:01 553.78 553.78 552.57 552.57 0.4K
11:02 552.57 554.38 552.57 554.38 0.9K
11:03 554.38 555.54 554.38 555.54 0.4K
11:04 555.54 555.55 555.54 555.55 1.0K
11:05 555.55 556.93 555.55 556.93 0.7K
11:06 553.74 553.74 553.74 553.74 1.2K
11:07 553.74 556.30 553.74 556.30 0.2K
11:08 556.30 556.30 556.30 556.30 0.1K
11:09 556.30 556.30 556.30 556.30 0.1K
11:10 558.69 558.69 558.44 558.44 1.0K
11:11 558.44 559.43 558.44 559.43 1.0K
11:12 559.43 559.43 556.80 556.80 0.3K
11:13 556.80 556.80 556.80 556.80 0.4K
11:14 556.80 556.80 556.13 556.13 0.5K
11:15 555.26 555.26 555.26 555.26 0.9K
11:16 555.26 555.26 554.91 554.91 0.3K
11:17 555.39 555.39 555.39 555.39 1.1K
11:18 555.39 555.39 553.47 553.47 0.7K
11:19 553.47 553.47 552.64 552.64 0.5K
11:20 552.64 552.64 552.22 552.22 0.3K
11:21 552.22 553.04 552.22 553.04 0.6K
11:22 553.04 553.04 552.22 552.22 0.8K
11:23 552.22 552.22 552.22 552.22 0.1K
11:24 552.22 552.22 552.22 552.22 0.1K
11:25 552.22 552.22 552.22 552.22 0.3K
11:26 552.22 552.22 551.01 551.01 0.5K
11:27 551.01 551.34 551.01 551.34 0.4K
11:28 551.34 551.34 551.34 551.34 0.2K
11:29 551.34 551.34 551.34 551.34 0.1K
11:30 550.03 550.03 550.03 550.03 0.6K
11:31 550.03 550.03 549.02 549.02 0.7K
11:32 549.57 549.57 549.57 549.57 1.1K
11:33 549.57 549.57 548.94 548.94 0.8K
11:34 548.38 548.64 548.38 548.64 1.1K
11:35 548.64 548.64 548.64 548.64 1.0K
11:36 548.64 549.09 548.64 549.09 2.7K
11:37 549.09 549.15 548.74 548.74 1.0K
11:38 548.74 548.74 548.74 548.74 0.2K
11:39 548.74 549.26 548.74 549.26 0.5K
11:40 549.26 549.26 549.26 549.26 0.3K
11:41 549.26 549.26 549.26 549.26 0.1K
11:42 549.26 549.26 549.26 549.26 0.2K
11:43 549.26 549.26 549.26 549.26 0.1K
11:44 549.26 549.26 549.26 549.26 0.1K
11:45 549.26 549.26 547.56 547.56 0.6K
11:46 547.56 547.56 547.56 547.56 0.3K
11:47 547.56 547.56 547.56 547.56 0.2K
11:48 547.56 547.56 547.56 547.56 0.1K
11:49 547.56 547.56 547.56 547.56 0.1K
11:50 547.56 547.56 547.56 547.56 0.1K
11:51 547.56 547.56 547.25 547.25 0.5K
11:52 547.25 547.25 545.38 545.38 1.2K
11:53 545.38 547.01 545.38 547.01 0.7K
11:54 547.01 547.01 546.99 546.99 0.8K
11:55 546.99 548.39 546.99 548.39 1.0K
11:56 548.39 548.39 548.39 548.39 0.3K
11:57 548.39 548.39 547.21 547.21 0.7K
11:58 547.21 547.21 547.20 547.20 0.4K
11:59 546.25 546.25 545.28 545.28 1.3K
12:00 545.28 545.28 545.28 545.28 0.2K
12:01 545.28 548.19 545.20 545.20 4.4K
12:02 545.20 545.20 544.79 544.79 1.5K
12:03 544.79 544.79 544.79 544.79 0.5K
12:04 544.79 544.79 542.27 542.27 1.1K
12:05 542.27 542.54 542.27 542.54 0.6K
12:06 542.54 542.54 540.99 540.99 0.9K
12:07 540.99 541.51 540.96 541.47 1.8K
12:08 541.47 542.82 541.47 542.64 1.3K
12:09 542.96 543.04 542.52 542.52 1.0K
12:10 542.52 543.45 542.52 543.45 0.7K
12:11 543.45 543.45 543.20 543.20 0.3K
12:12 541.88 542.60 541.80 542.60 1.4K
12:13 542.60 542.60 542.60 542.60 0.2K
12:14 542.60 542.60 542.60 542.60 0.3K
12:15 542.60 542.60 541.61 541.76 1.0K
12:16 541.76 541.76 541.76 541.76 0.1K
12:17 541.76 541.76 540.50 540.50 1.5K
12:18 541.20 542.29 541.20 542.29 1.1K
12:19 542.29 542.29 542.29 542.29 0.3K
12:20 542.29 542.29 539.85 539.85 1.1K
12:21 539.85 539.85 539.85 539.85 0.1K
12:22 539.85 539.85 539.09 539.09 1.0K
12:23 539.09 539.09 534.74 534.74 3.6K
12:24 534.74 535.34 534.74 535.34 0.8K
12:25 535.34 535.34 535.34 535.34 0.9K
12:26 535.34 535.34 535.34 535.34 0.5K
12:27 535.34 535.34 535.34 535.34 0.2K
12:28 535.50 535.98 534.77 534.77 2.1K
12:29 535.45 536.63 534.22 536.63 1.0K
12:30 536.63 537.79 536.63 537.39 1.1K
12:31 537.39 539.18 536.61 539.18 1.0K
12:32 539.25 540.10 539.02 540.10 3.0K
12:33 540.10 540.10 540.10 540.10 1.2K
12:34 540.10 540.10 539.84 539.84 0.8K
12:35 539.84 541.86 539.84 541.86 0.5K
12:36 541.86 541.86 540.33 540.33 0.4K
12:37 540.88 541.19 540.88 540.88 1.3K
12:38 540.88 540.88 540.88 540.88 0.4K
12:39 542.04 542.04 542.04 542.04 0.8K
12:40 541.57 541.57 541.57 541.57 1.0K
12:41 541.57 541.57 541.57 541.57 0.7K
12:42 540.44 540.44 540.44 540.44 1.1K
12:43 540.44 540.44 539.50 539.50 0.5K
12:44 539.50 539.50 539.50 539.50 0.6K
12:45 539.50 541.19 539.50 541.19 0.4K
12:46 541.19 541.19 539.90 539.90 1.1K
12:47 539.90 539.90 539.90 539.90 0.2K
12:48 539.90 539.90 539.90 539.90 0.7K
12:49 539.90 542.56 539.90 542.56 2.2K
12:50 542.56 543.78 542.56 543.78 1.8K
12:51 543.78 543.78 543.78 543.78 0.5K
12:52 543.78 543.78 543.57 543.57 0.5K
12:53 543.57 543.64 543.57 543.61 0.4K
12:54 544.16 544.16 543.93 543.93 1.1K
12:55 543.93 543.93 542.67 542.67 2.1K
12:56 542.67 542.67 542.67 542.67 0.1K
12:57 542.67 544.36 542.67 544.36 0.2K
12:58 544.36 544.36 544.36 544.36 0.7K
12:59 544.36 544.36 544.36 544.36 0.7K
13:00 544.36 544.36 544.36 544.36 0.2K
13:01 544.36 548.07 544.36 548.07 0.6K
13:02 548.07 548.07 548.07 548.07 0.2K
13:03 548.07 552.14 548.07 552.14 6.4K
13:04 552.14 552.71 552.00 552.00 1.5K
13:05 552.00 552.00 552.00 552.00 0.4K
13:06 548.92 548.92 548.92 548.92 1.4K
13:07 547.16 547.16 546.62 546.62 1.0K
13:08 546.62 546.63 546.62 546.63 1.6K
13:09 546.63 547.21 546.63 547.21 0.4K
13:10 547.21 547.21 547.21 547.21 0.1K
13:11 547.21 547.21 544.48 544.48 1.2K
13:12 544.48 544.48 542.59 542.59 1.2K
13:13 542.59 542.59 541.00 541.00 2.3K
13:14 541.00 541.00 540.32 540.32 0.4K
13:15 540.32 540.32 539.77 539.77 1.4K
13:16 537.62 539.45 537.62 539.45 0.8K
13:17 539.45 539.45 539.45 539.45 0.5K
13:18 539.55 539.76 539.55 539.76 1.2K
13:19 539.76 542.22 539.76 542.22 0.8K
13:20 542.22 542.22 542.22 542.22 0.1K
13:21 542.22 542.22 539.32 539.32 0.5K
13:22 539.32 539.32 539.32 539.32 2.1K
13:23 538.44 540.08 538.44 540.08 1.3K
13:24 540.08 540.67 540.08 540.67 1.3K
13:25 540.67 540.67 540.48 540.61 0.8K
13:26 540.61 542.49 540.61 542.49 1.1K
13:27 542.73 543.43 542.73 543.43 1.6K
13:28 543.43 543.43 543.43 543.43 0.9K
13:29 543.43 547.14 543.43 547.14 0.4K
13:30 547.14 547.14 547.14 547.14 0.1K
13:31 547.14 547.14 543.38 543.38 1.6K
13:32 543.38 543.38 543.38 543.38 0.0K
13:33 543.38 545.86 543.38 545.86 0.9K
13:34 545.86 545.99 545.86 545.99 0.8K
13:35 545.99 545.99 545.99 545.99 0.2K
13:36 545.99 546.93 545.42 545.42 0.6K
13:37 545.16 545.16 545.16 545.16 1.1K
13:38 545.16 545.85 545.16 545.85 1.1K
13:39 545.85 545.85 545.85 545.85 0.1K
13:40 545.85 547.70 545.85 547.70 1.2K
13:41 547.70 547.70 547.70 547.70 0.2K
13:42 547.70 547.70 546.00 546.00 1.0K
13:43 546.00 546.00 546.00 546.00 0.2K
13:44 546.00 546.00 546.00 546.00 0.4K
13:45 547.46 549.44 547.46 549.44 2.1K
13:46 549.44 549.44 549.44 549.44 1.5K
13:47 549.44 553.19 549.44 553.19 2.2K
13:48 553.19 553.19 549.19 549.19 2.5K
13:49 548.39 551.24 548.39 551.24 0.5K
13:50 551.24 551.24 548.67 548.67 0.3K
13:51 548.67 548.67 548.67 548.67 0.4K
13:52 548.67 548.67 548.67 548.67 0.8K
13:53 548.67 548.67 548.67 548.67 0.1K
13:54 549.09 549.09 549.09 549.09 2.2K
13:55 549.09 551.96 549.09 551.94 1.4K
13:56 551.94 554.27 551.94 554.27 1.3K
13:57 554.27 556.58 553.35 553.35 1.6K
13:58 554.43 554.43 554.43 554.43 0.3K
13:59 554.43 555.39 554.43 555.39 0.7K
14:00 555.39 555.39 553.97 553.97 0.5K
14:01 553.97 554.03 553.52 553.52 1.3K
14:02 553.52 555.87 553.52 555.87 2.1K
14:03 555.87 555.87 555.87 555.87 0.9K
14:04 555.87 559.92 555.87 559.92 1.0K
14:05 559.39 560.00 557.20 560.00 0.8K
14:06 560.00 560.00 560.00 560.00 0.2K
14:07 560.00 560.00 557.73 557.73 0.5K
14:08 557.73 557.73 557.41 557.41 0.7K
14:09 555.48 555.48 554.45 554.45 2.8K
14:10 554.45 554.45 551.50 551.50 1.2K
14:11 551.50 551.50 550.50 550.50 2.0K
14:12 550.50 550.50 550.50 550.50 0.6K
14:13 550.50 550.50 550.50 550.50 0.0K
14:14 550.50 550.50 550.50 550.50 0.3K
14:15 549.95 549.95 549.95 549.95 1.1K
14:16 549.95 549.95 549.95 549.95 0.3K
14:17 549.95 549.95 549.95 549.95 0.1K
14:18 549.95 550.13 549.78 550.13 1.5K
14:19 550.13 551.88 550.13 551.88 2.5K
14:20 551.88 552.79 551.88 552.44 1.2K
14:21 552.19 552.80 552.19 552.80 0.7K
14:22 552.72 553.67 552.08 553.67 1.0K
14:23 554.27 556.45 554.27 555.94 2.0K
14:24 554.50 557.21 554.50 556.00 0.8K
14:25 556.46 556.46 556.46 556.46 0.5K
14:26 555.83 555.83 555.04 555.04 1.7K
14:27 557.35 557.35 557.35 557.35 0.8K
14:28 557.35 557.35 557.18 557.18 0.7K
14:29 557.18 558.33 557.18 558.33 0.3K
14:30 558.33 558.76 558.33 558.70 1.0K
14:31 558.70 558.70 557.40 557.40 0.2K
14:32 557.40 558.85 557.40 558.85 3.0K
14:33 558.85 558.85 558.85 558.85 0.2K
14:34 560.22 560.22 559.15 559.15 1.1K
14:35 559.00 559.00 559.00 559.00 4.5K
14:36 559.00 560.40 559.00 560.40 3.2K
14:37 560.40 560.40 560.40 560.40 0.6K
14:38 560.40 560.40 560.40 560.40 0.2K
14:39 559.75 560.55 559.75 560.55 0.6K
14:40 560.55 561.10 560.55 561.04 1.7K
14:41 563.67 563.67 561.54 561.54 2.0K
14:42 559.27 560.98 559.00 560.98 2.6K
14:43 560.98 560.98 560.98 560.98 0.4K
14:44 561.27 561.27 561.27 561.27 0.4K
14:45 561.27 561.64 561.27 561.64 0.4K
14:46 561.64 561.64 561.60 561.60 0.6K
14:47 561.60 561.60 559.00 559.00 3.4K
14:48 559.00 559.00 559.00 559.00 1.8K
14:49 559.00 559.00 559.00 559.00 0.3K
14:50 559.00 559.61 559.00 559.61 0.8K
14:51 560.86 562.40 560.86 561.21 1.5K
14:52 561.21 561.21 561.21 561.21 0.6K
14:53 559.49 560.90 559.49 560.90 1.5K
14:54 560.90 560.90 559.20 559.20 0.4K
14:55 559.20 560.68 559.20 560.68 1.2K
14:56 560.68 560.68 559.00 560.00 4.2K
14:57 559.38 559.38 559.38 559.38 0.5K
14:58 560.69 561.64 560.69 561.64 1.6K
14:59 561.64 561.64 560.93 560.93 1.4K
15:00 560.24 560.24 560.24 560.24 1.0K
15:01 558.89 562.49 558.89 562.49 1.1K
15:02 561.15 561.15 561.15 561.15 1.0K
15:03 561.15 561.15 561.15 561.15 0.3K
15:04 561.15 561.15 561.15 561.15 1.0K
15:05 561.15 562.67 561.15 562.67 1.2K
15:06 562.70 562.70 562.70 562.70 0.5K
15:07 562.70 562.98 562.70 562.98 1.5K
15:08 562.98 562.98 561.64 561.64 2.9K
15:09 561.64 561.64 558.41 558.41 11.7K
15:10 558.41 559.09 558.41 559.09 0.9K
15:11 559.09 559.09 557.01 557.01 1.7K
15:12 558.58 558.58 557.85 557.85 1.2K
15:13 557.85 557.85 555.91 555.91 0.8K
15:14 555.55 555.55 555.55 555.55 0.7K
15:15 555.55 555.55 555.55 555.55 0.3K
15:16 555.55 556.96 555.55 556.96 1.0K
15:17 556.29 557.05 555.52 556.45 1.8K
15:18 556.45 556.45 556.45 556.45 0.5K
15:19 556.45 557.12 556.45 557.12 0.7K
15:20 557.12 558.53 557.12 558.53 1.5K
15:21 558.53 558.64 558.53 558.64 0.4K
15:22 558.64 560.32 558.64 560.32 2.6K
15:23 560.32 560.35 559.10 560.35 1.7K
15:24 560.35 560.35 560.35 560.35 0.2K
15:25 560.35 560.35 555.47 555.47 1.0K
15:26 555.47 557.22 555.47 557.22 1.2K
15:27 557.22 557.22 557.21 557.21 1.4K
15:28 557.21 557.21 557.21 557.21 0.1K
15:29 554.60 554.60 554.25 554.25 1.4K
15:30 554.25 554.25 552.64 552.64 2.2K
15:31 553.04 553.31 553.04 553.31 1.5K
15:32 553.31 553.31 553.31 553.31 1.1K
15:33 555.09 556.88 555.09 555.70 2.7K
15:34 554.88 555.70 554.82 555.10 2.0K
15:35 555.10 555.26 555.10 555.26 0.8K
15:36 555.26 555.42 554.55 554.93 1.6K
15:37 554.93 554.93 554.93 554.93 1.0K
15:38 554.93 554.93 553.31 553.31 1.7K
15:39 553.31 553.42 553.31 553.42 1.2K
15:40 553.42 553.42 552.34 552.34 0.5K
15:41 552.03 552.60 551.11 551.11 2.2K
15:42 550.25 550.25 549.60 549.60 3.7K
15:43 549.60 549.60 549.54 549.54 2.2K
15:44 549.57 549.57 547.17 548.29 1.9K
15:45 546.76 548.05 546.76 548.05 3.9K
15:46 546.38 546.38 545.28 545.28 13.0K
15:47 548.53 548.89 548.47 548.89 7.5K
15:48 548.65 550.54 548.65 549.85 4.2K
15:49 549.85 549.85 548.44 548.44 3.5K
15:50 548.44 548.44 548.29 548.29 1.6K
15:51 548.29 551.53 548.29 551.13 5.5K
15:52 550.54 551.07 550.28 550.93 4.7K
15:53 550.93 551.08 550.58 551.08 5.9K
15:54 551.08 551.22 550.40 551.22 3.3K
15:55 550.96 552.53 550.96 551.33 5.2K
15:56 551.33 551.33 549.04 549.04 4.8K
15:57 549.53 550.43 549.53 550.04 4.5K
15:58 552.40 552.40 550.33 550.33 15.6K
15:59 550.68 551.16 550.68 550.96 12.0K
16:00 551.04 551.55 550.80 551.25 162.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし