アクソン・エンタープライズ (AXON)

AXON
🏛️ アメリカ →
720.53
最終更新: 2025-10-02
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
09:30 749.39 751.35 749.39 751.35 14.4K
09:31 751.77 751.77 747.00 748.10 11.7K
09:32 750.00 750.00 744.32 744.32 6.3K
09:34 747.26 747.26 745.27 745.27 2.5K
09:35 747.89 750.00 746.49 750.00 1.0K
09:36 745.24 745.24 745.24 745.24 0.4K
09:37 746.29 746.29 745.24 745.24 1.7K
09:38 750.48 751.50 750.15 751.50 3.3K
09:39 748.64 748.64 748.64 748.64 0.9K
09:41 748.53 748.53 748.53 748.53 2.2K
09:43 747.14 747.14 747.14 747.14 0.5K
09:44 748.96 748.96 748.96 748.96 2.1K
09:45 751.92 751.92 751.92 751.92 1.4K
09:46 752.20 752.97 752.20 752.72 1.7K
09:47 752.83 752.84 752.70 752.84 1.1K
09:48 750.11 750.11 750.11 750.11 0.7K
09:49 751.00 751.00 751.00 751.00 1.1K
09:50 752.34 752.34 752.34 752.34 1.0K
09:52 752.22 752.54 752.22 752.22 2.0K
09:54 752.19 752.19 752.19 752.19 0.9K
09:56 751.52 751.52 751.52 751.52 0.7K
09:57 753.19 753.19 751.95 751.95 1.7K
09:58 753.50 753.50 753.50 753.50 0.9K
09:59 753.73 753.73 753.73 753.73 1.6K
10:00 753.42 754.44 753.42 754.44 1.3K
10:01 755.00 755.00 754.00 754.00 1.6K
10:02 754.69 754.69 754.69 754.69 2.0K
10:03 754.42 754.42 752.38 752.38 1.9K
10:04 751.80 751.80 751.80 751.80 0.6K
10:05 751.76 751.76 751.76 751.76 1.4K
10:07 751.93 753.66 751.93 753.52 0.6K
10:08 752.64 753.23 752.63 752.72 1.8K
10:09 752.75 752.75 751.64 751.64 2.8K
10:10 752.00 752.41 752.00 752.41 2.0K
10:11 753.36 753.36 753.36 753.36 1.5K
10:14 751.73 751.93 751.73 751.93 1.1K
10:15 752.87 752.87 752.87 752.87 2.1K
10:16 750.18 750.18 750.18 750.18 6.6K
10:17 748.66 748.66 748.66 748.66 2.0K
10:18 750.92 750.92 750.92 750.92 2.5K
10:21 751.30 751.30 751.30 751.30 2.1K
10:24 751.35 751.51 751.35 751.51 1.5K
10:26 751.51 751.51 750.10 750.10 1.6K
10:27 750.45 750.45 750.45 750.45 1.7K
10:29 749.55 749.55 748.34 748.34 0.5K
10:30 747.47 747.47 745.72 747.21 6.7K
10:31 747.47 747.47 747.47 747.47 0.9K
10:32 750.50 752.00 750.50 752.00 3.1K
10:34 751.00 751.24 751.00 751.24 2.1K
10:37 751.24 751.24 751.24 751.24 0.8K
10:38 750.00 751.61 750.00 751.61 1.2K
10:40 751.80 751.80 751.80 751.80 2.6K
10:44 750.14 750.14 750.00 750.00 2.8K
10:45 749.01 749.01 749.01 749.01 2.4K
10:48 748.51 748.51 747.83 747.83 4.2K
10:50 749.45 749.45 748.55 748.55 3.1K
10:51 749.45 749.45 748.49 748.49 2.2K
10:52 748.49 748.49 748.49 748.49 2.2K
10:53 746.58 746.58 746.58 746.58 0.8K
10:55 746.61 746.61 744.04 744.04 5.6K
10:56 745.40 745.59 745.40 745.59 2.6K
10:57 747.15 747.15 747.15 747.15 1.3K
10:58 746.61 746.61 745.49 745.49 1.8K
11:00 745.00 745.00 745.00 745.00 0.2K
11:01 745.39 745.39 744.88 744.88 1.4K
11:02 744.75 745.14 744.75 745.14 0.6K
11:03 745.14 745.14 745.14 745.14 0.3K
11:04 746.29 746.29 746.29 746.29 1.3K
11:06 745.14 746.29 745.14 746.29 0.9K
11:07 745.30 745.42 745.24 745.24 4.3K
11:08 746.50 746.50 745.88 745.88 3.8K
11:11 745.31 745.31 745.31 745.31 0.4K
11:12 744.51 744.51 743.52 743.52 2.1K
11:13 744.16 744.55 744.16 744.55 1.2K
11:14 744.63 744.63 744.63 744.63 2.1K
11:15 743.65 743.65 743.65 743.65 0.2K
11:16 742.61 742.61 742.61 742.61 1.2K
11:17 742.47 743.53 742.47 742.89 4.2K
11:18 743.72 744.60 743.33 743.33 2.2K
11:19 744.59 744.59 744.59 744.59 1.6K
11:22 743.55 743.55 743.55 743.55 1.2K
11:23 743.09 743.09 743.09 743.09 0.6K
11:25 743.29 743.29 740.80 740.80 2.8K
11:27 743.47 743.47 742.75 742.75 2.0K
11:28 742.60 742.60 741.21 741.21 1.7K
11:29 740.14 742.52 740.14 742.52 3.4K
11:30 742.18 742.62 742.18 742.62 1.3K
11:31 742.72 742.72 741.37 741.37 0.6K
11:32 741.87 741.87 741.87 741.87 0.3K
11:33 741.62 741.62 740.88 740.88 2.8K
11:34 741.71 741.71 741.71 741.71 0.3K
11:35 739.45 740.32 739.45 740.32 6.4K
11:36 740.39 740.39 739.55 739.55 1.4K
11:37 740.65 740.65 740.65 740.65 1.9K
11:38 740.35 741.43 740.35 740.45 4.5K
11:40 739.12 739.12 739.12 739.12 0.6K
11:41 739.00 739.00 739.00 739.00 1.2K
11:42 739.07 739.07 739.07 739.07 0.8K
11:44 739.07 739.07 739.07 739.07 1.0K
11:45 738.21 738.21 738.21 738.21 0.5K
11:46 737.00 737.11 736.95 736.95 1.2K
11:47 736.95 738.54 736.95 738.54 2.5K
11:48 738.75 738.75 738.75 738.75 2.5K
11:49 737.34 738.83 737.34 738.83 0.9K
11:50 739.26 739.40 739.26 739.40 4.0K
11:52 740.95 740.95 740.95 740.95 0.3K
11:53 740.39 740.39 740.39 740.39 2.0K
11:55 739.69 739.69 739.69 739.68 1.1K
11:56 741.00 741.00 740.61 740.61 0.6K
11:57 739.10 739.10 739.10 739.10 5.1K
11:58 741.36 741.36 741.21 741.21 0.7K
11:59 741.47 741.47 741.47 741.47 0.3K
12:00 740.81 741.50 740.81 741.50 1.0K
12:01 741.65 741.65 741.65 741.65 0.9K
12:02 741.45 741.45 741.45 741.45 0.3K
12:03 742.04 742.04 742.04 742.04 2.7K
12:05 741.82 741.82 741.82 741.82 2.8K
12:11 741.69 742.53 741.69 742.19 1.6K
12:12 742.15 742.15 742.15 742.15 0.1K
12:13 742.15 743.16 742.15 742.71 1.4K
12:14 741.63 741.63 741.00 741.00 2.9K
12:17 740.91 740.91 740.91 740.91 0.6K
12:18 740.30 741.38 740.30 741.38 1.1K
12:19 740.74 740.74 740.00 740.00 2.5K
12:20 740.00 740.02 740.00 740.02 2.9K
12:22 739.67 739.67 739.67 739.67 0.5K
12:24 740.19 740.19 739.91 739.91 1.4K
12:25 740.14 740.14 740.14 740.14 0.6K
12:27 740.00 740.29 740.00 740.29 1.0K
12:29 741.27 741.27 739.98 739.98 2.1K
12:30 740.49 740.49 740.49 740.49 1.0K
12:31 740.68 740.68 740.68 740.68 2.5K
12:34 740.50 740.78 740.50 740.78 0.7K
12:36 740.67 740.67 740.62 740.62 0.5K
12:37 741.27 741.27 741.04 741.04 2.1K
12:38 740.69 740.69 740.69 740.69 0.5K
12:39 741.06 741.06 740.58 740.58 2.2K
12:40 741.24 741.24 740.88 740.88 1.3K
12:42 740.72 740.72 740.00 740.00 1.9K
12:43 740.15 740.15 740.15 740.15 0.3K
12:44 739.63 739.63 739.63 739.63 1.2K
12:46 741.00 741.00 741.00 741.00 1.8K
12:47 741.02 741.02 741.02 741.02 0.7K
12:48 740.02 740.02 740.02 740.02 1.1K
12:51 740.08 740.08 740.08 740.08 0.3K
12:52 740.57 740.57 740.57 740.57 1.5K
12:54 740.57 740.57 740.57 740.57 0.4K
12:56 739.98 740.58 739.98 740.05 1.4K
12:57 739.90 739.91 739.90 739.91 1.1K
12:58 740.00 740.00 739.91 739.98 1.6K
13:00 739.70 739.91 739.70 739.91 0.8K
13:01 740.00 740.00 740.00 740.00 0.1K
13:02 739.85 740.23 739.85 740.23 1.0K
13:03 740.00 740.03 740.00 740.03 2.1K
13:06 740.40 740.40 740.02 740.09 1.6K
13:07 739.81 739.81 738.58 738.58 3.2K
13:09 738.98 738.98 738.77 738.77 1.5K
13:10 739.47 739.47 739.47 739.47 1.0K
13:11 739.00 739.96 738.85 739.96 6.6K
13:14 739.64 739.64 739.64 739.64 0.3K
13:15 740.87 740.87 740.76 740.76 3.1K
13:18 742.00 742.00 742.00 742.00 2.7K
13:19 739.25 742.00 739.25 742.00 2.2K
13:20 741.30 742.10 740.96 740.96 1.2K
13:21 741.61 741.86 741.26 741.49 1.2K
13:22 741.50 741.50 740.99 740.99 1.6K
13:23 740.95 741.00 740.74 741.00 1.3K
13:24 741.34 741.34 741.34 741.34 0.5K
13:25 741.38 741.38 741.35 741.35 0.7K
13:26 741.23 741.28 741.23 741.28 1.5K
13:27 741.77 741.77 741.64 741.64 1.3K
13:28 741.28 741.39 741.28 741.28 2.0K
13:29 741.77 741.77 741.28 741.28 2.1K
13:30 741.90 742.14 741.44 741.86 4.2K
13:31 742.74 742.74 742.74 742.74 1.0K
13:32 742.27 742.27 742.27 742.27 1.1K
13:34 741.69 741.97 741.69 741.74 3.1K
13:35 741.88 741.88 741.88 741.88 0.8K
13:37 741.57 741.57 741.00 741.24 1.5K
13:38 741.40 741.40 741.40 741.40 1.4K
13:39 742.00 742.19 742.00 742.19 1.7K
13:40 741.76 741.76 741.76 741.76 1.5K
13:43 741.66 741.66 741.66 741.66 0.6K
13:44 740.87 741.38 740.87 741.38 2.5K
13:45 739.13 739.13 739.13 739.13 0.2K
13:46 740.56 740.56 739.95 739.95 0.8K
13:47 740.45 740.87 740.45 740.87 1.2K
13:48 741.37 741.37 741.11 741.11 1.9K
13:50 740.59 740.59 740.59 740.59 2.2K
13:52 741.58 741.58 741.58 741.58 2.7K
13:53 741.66 741.92 741.66 741.92 1.0K
13:54 742.63 742.63 742.63 742.63 1.8K
13:56 742.74 742.74 742.74 742.74 2.8K
13:59 743.71 743.71 743.15 743.15 2.3K
14:01 743.00 743.31 743.00 743.31 5.7K
14:02 743.58 744.10 743.09 743.09 4.3K
14:03 743.47 744.04 743.47 743.72 1.5K
14:04 743.47 743.47 743.47 743.47 0.7K
14:05 743.07 743.42 743.07 743.42 1.3K
14:08 743.89 743.89 743.89 743.89 0.5K
14:09 743.93 743.93 743.83 743.83 5.0K
14:10 742.50 742.50 742.50 742.50 0.4K
14:11 744.02 744.02 744.02 744.02 0.4K
14:12 743.42 743.64 743.42 743.62 2.6K
14:13 743.99 743.99 743.32 743.32 2.3K
14:14 742.99 742.99 742.99 742.99 0.8K
14:16 743.04 743.40 743.04 743.40 2.1K
14:17 743.11 743.48 743.11 743.48 3.6K
14:19 742.05 742.05 742.05 742.05 1.1K
14:23 742.79 743.14 742.79 743.14 0.9K
14:24 743.14 743.14 743.14 743.14 2.5K
14:28 743.25 743.25 743.25 743.25 2.2K
14:29 741.50 741.50 741.50 741.50 1.6K
14:33 743.70 743.70 743.70 743.70 2.3K
14:34 743.68 744.11 743.68 744.11 2.2K
14:37 743.09 743.09 743.09 743.09 0.8K
14:38 743.05 743.05 743.05 743.05 1.9K
14:40 742.18 742.18 742.18 742.18 1.0K
14:41 742.00 742.00 742.00 742.00 1.7K
14:44 741.50 741.50 741.50 741.50 1.8K
14:45 741.50 741.50 741.50 741.50 0.6K
14:46 741.38 741.38 741.38 741.38 1.6K
14:48 741.87 741.87 741.87 741.87 0.5K
14:49 741.97 741.97 741.72 741.72 2.6K
14:50 742.15 742.15 742.15 742.15 3.5K
14:52 742.35 742.35 742.21 742.21 2.5K
14:54 741.54 741.54 741.20 741.20 2.9K
14:57 742.02 742.02 742.02 742.02 2.5K
14:59 742.42 742.42 742.42 742.42 1.1K
15:01 742.35 742.50 742.34 742.34 5.4K
15:03 742.34 742.34 742.34 742.34 1.3K
15:04 742.99 743.30 742.99 743.30 1.9K
15:05 743.37 743.37 743.37 743.37 1.2K
15:06 743.81 743.81 743.81 743.81 1.2K
15:07 744.12 744.60 744.12 744.59 1.9K
15:08 744.99 745.00 744.60 744.60 4.0K
15:09 744.52 744.52 744.52 744.52 0.5K
15:10 745.24 745.24 744.58 744.58 4.2K
15:15 744.31 744.31 744.31 744.31 1.9K
15:16 745.30 745.30 745.30 745.30 1.3K
15:18 745.38 745.50 743.74 745.50 3.3K
15:19 744.80 744.80 743.00 744.80 4.6K
15:20 744.80 744.80 744.80 744.80 0.7K
15:21 743.99 744.50 743.99 744.50 1.3K
15:22 744.29 744.50 744.29 744.50 4.4K
15:23 744.98 745.46 744.93 745.46 1.3K
15:24 745.06 745.07 745.06 745.07 0.5K
15:25 745.00 745.46 745.00 745.46 1.0K
15:26 745.46 745.46 745.46 745.46 1.1K
15:27 745.18 745.22 745.18 745.22 1.9K
15:28 745.34 745.34 744.03 744.03 5.4K
15:29 744.60 744.64 744.60 744.64 0.5K
15:30 744.77 744.77 744.77 744.77 2.6K
15:32 745.12 745.41 745.12 745.41 2.3K
15:33 745.41 745.41 745.07 745.07 2.4K
15:35 745.17 745.17 744.94 745.00 2.4K
15:36 744.73 745.00 744.73 745.00 3.3K
15:37 745.43 745.43 745.20 745.20 0.8K
15:38 744.99 745.45 744.99 745.45 1.4K
15:39 745.45 745.45 745.30 745.30 1.6K
15:40 745.40 746.23 745.40 746.23 4.6K
15:41 746.72 746.72 746.34 746.34 1.2K
15:42 746.39 746.73 746.30 746.30 5.5K
15:43 746.33 746.50 746.33 746.50 1.5K
15:44 746.38 746.38 746.13 746.13 3.0K
15:45 745.95 746.27 745.95 746.27 3.9K
15:46 746.47 746.47 746.47 746.47 0.5K
15:47 746.46 746.51 746.23 746.51 3.6K
15:48 746.69 746.86 746.48 746.86 3.8K
15:49 747.03 747.27 746.23 746.23 5.5K
15:50 746.00 746.55 746.00 746.49 3.9K
15:51 746.74 746.74 745.22 745.62 7.6K
15:52 745.70 745.70 745.22 745.69 2.7K
15:53 745.39 746.29 745.39 746.09 3.2K
15:54 746.23 746.60 745.81 746.60 4.8K
15:55 746.55 747.21 745.14 745.75 8.9K
15:56 745.75 745.75 745.38 745.72 6.9K
15:57 745.43 746.07 745.07 745.07 11.4K
15:58 745.50 745.80 744.42 744.46 12.7K
15:59 744.50 744.88 743.30 744.88 179.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし