アクソン・エンタープライズ (AXON)

AXON
🏛️ アメリカ →
710.89
最終更新: 2025-10-01
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
09:30 784.32 785.84 784.32 784.59 12.5K
09:31 783.92 783.92 783.92 783.92 1.6K
09:32 781.90 781.90 779.83 779.83 6.0K
09:37 779.13 779.13 778.00 778.00 3.6K
09:38 780.34 780.34 780.34 780.34 1.9K
09:39 776.10 776.10 776.10 776.10 3.6K
09:40 776.42 776.42 775.90 775.90 1.1K
09:41 775.15 776.43 775.15 776.36 1.4K
09:42 776.40 776.88 776.40 776.88 1.4K
09:43 776.59 776.59 774.69 774.69 1.4K
09:45 775.88 775.88 773.07 773.07 1.4K
09:46 772.09 772.09 770.95 770.95 0.9K
09:47 770.01 771.55 770.01 771.55 2.5K
09:49 771.25 771.25 771.05 771.05 1.1K
09:50 770.91 770.91 770.91 770.91 0.1K
09:51 772.08 772.08 771.32 772.00 1.8K
09:52 772.00 772.00 772.00 772.00 2.7K
09:54 769.01 769.01 769.01 769.01 1.0K
09:55 769.50 769.50 769.50 769.50 0.5K
09:56 769.47 769.47 769.35 769.35 0.7K
09:57 768.68 768.83 768.68 768.83 2.9K
09:58 770.20 771.71 770.20 771.71 1.9K
10:00 771.48 771.48 771.48 771.48 0.9K
10:01 771.50 771.50 771.50 771.50 0.7K
10:02 769.15 769.34 769.15 769.34 1.2K
10:03 769.36 769.36 767.00 767.07 4.5K
10:06 766.90 766.90 766.90 766.90 0.9K
10:07 766.45 766.45 765.00 766.39 2.1K
10:08 767.02 767.02 767.02 767.02 0.5K
10:09 767.44 767.77 767.44 767.77 1.9K
10:11 767.26 767.64 767.26 767.64 1.3K
10:13 765.50 766.85 765.00 766.78 5.2K
10:14 765.77 766.22 765.77 766.22 0.8K
10:15 765.00 765.00 765.00 765.00 0.9K
10:17 763.72 765.48 763.72 765.48 4.1K
10:21 766.82 766.82 766.82 766.82 1.6K
10:23 764.80 764.80 764.80 764.80 0.9K
10:25 764.77 764.77 763.11 763.11 1.8K
10:26 762.74 762.74 762.65 762.65 1.8K
10:27 763.02 764.50 763.02 763.92 3.2K
10:28 761.78 761.78 761.78 761.78 1.3K
10:32 764.55 764.55 764.55 764.55 1.1K
10:33 761.78 761.78 761.78 761.78 0.4K
10:34 762.32 762.32 761.92 761.92 0.8K
10:35 761.71 761.71 761.71 761.71 1.4K
10:38 761.59 761.59 760.17 760.17 3.7K
10:41 760.17 760.17 759.71 759.71 2.3K
10:42 760.31 760.31 760.31 760.31 0.5K
10:43 759.99 760.00 759.99 760.00 0.7K
10:44 759.87 759.87 759.87 759.87 1.8K
10:45 758.62 758.62 758.62 758.62 1.2K
10:47 758.81 758.81 758.81 758.81 0.5K
10:48 758.63 758.63 757.00 757.00 1.1K
10:49 757.60 757.60 757.60 757.60 0.2K
10:50 757.67 757.67 757.00 757.00 1.3K
10:51 757.48 757.48 757.48 757.48 0.4K
10:52 756.95 756.95 756.95 756.95 1.8K
10:53 755.00 755.86 755.00 755.86 2.9K
10:55 756.07 756.09 756.07 756.09 1.8K
10:56 754.86 754.86 754.86 754.86 0.3K
10:57 755.29 755.29 753.00 753.00 2.8K
10:58 754.73 754.73 754.73 754.73 0.8K
10:59 756.19 756.19 756.19 756.19 2.0K
11:02 753.56 753.56 753.56 753.56 1.2K
11:04 752.83 752.83 752.83 752.83 0.8K
11:05 753.36 753.89 753.36 753.89 1.4K
11:07 753.88 753.88 753.88 753.88 1.3K
11:08 755.28 755.28 755.28 755.28 1.5K
11:11 757.70 757.70 757.70 757.70 2.9K
11:15 758.07 758.07 758.07 758.07 0.9K
11:17 758.38 758.38 758.38 758.38 0.4K
11:18 758.22 758.22 758.22 758.22 0.6K
11:20 760.71 760.71 760.71 760.71 0.3K
11:21 759.20 760.44 759.17 759.17 1.9K
11:22 759.59 759.85 759.59 759.85 0.5K
11:23 759.50 759.80 759.47 759.80 1.3K
11:24 758.92 758.92 758.88 758.89 0.7K
11:25 759.75 759.75 759.75 759.75 1.0K
11:27 758.01 759.00 758.01 759.00 1.5K
11:28 758.80 758.80 758.80 758.80 1.3K
11:29 758.60 758.60 758.60 758.60 0.2K
11:30 758.80 758.80 758.80 758.80 0.5K
11:31 756.93 756.93 756.93 756.93 1.2K
11:33 756.96 756.96 756.96 756.96 0.5K
11:34 756.74 757.01 756.74 757.00 3.0K
11:36 757.44 757.44 756.58 756.58 0.8K
11:37 756.50 756.50 756.50 756.50 0.6K
11:40 756.20 756.20 756.01 756.01 0.5K
11:42 756.97 756.97 756.97 756.97 0.3K
11:43 756.75 756.75 756.75 756.75 0.6K
11:45 755.23 755.23 755.00 755.00 3.2K
11:46 755.19 755.19 755.19 755.19 0.9K
11:48 756.21 756.21 756.21 756.21 0.9K
11:49 757.09 757.09 757.09 757.09 1.6K
11:59 754.34 754.34 754.00 754.00 3.0K
12:00 752.96 752.96 752.96 752.96 0.9K
12:01 754.95 754.95 754.05 754.05 1.2K
12:03 754.38 754.38 753.91 753.91 1.0K
12:05 754.13 754.13 754.13 754.13 1.2K
12:07 753.32 753.35 753.32 753.35 0.4K
12:08 753.10 753.10 753.10 753.10 0.3K
12:09 753.04 753.04 753.04 753.04 0.3K
12:10 753.35 754.51 753.35 754.51 1.6K
12:12 755.29 755.29 755.29 755.29 0.9K
12:14 755.37 755.37 754.81 754.81 1.0K
12:17 755.52 755.52 755.52 755.52 0.8K
12:18 754.62 754.62 754.62 754.62 1.8K
12:23 754.87 754.87 754.87 754.87 0.9K
12:27 754.33 754.33 754.33 754.33 0.4K
12:28 755.23 755.23 755.22 755.22 1.1K
12:30 753.81 753.81 753.81 753.81 2.7K
12:32 755.94 755.94 755.94 755.94 0.3K
12:33 754.60 754.60 754.60 754.60 0.2K
12:34 754.82 755.70 754.82 755.70 2.5K
12:41 755.70 755.70 755.70 755.70 0.5K
12:43 754.74 754.74 754.17 754.17 1.0K
12:44 754.31 754.49 754.31 754.49 0.8K
12:45 754.04 754.04 754.04 754.04 0.6K
12:48 754.68 754.68 754.68 754.68 0.5K
12:49 754.68 754.68 754.68 754.68 1.1K
12:52 754.40 754.40 754.40 754.40 0.6K
12:53 753.91 754.88 753.91 753.91 2.0K
12:55 755.37 755.42 755.37 755.42 1.5K
13:00 754.48 754.48 754.48 754.48 1.0K
13:02 752.87 754.05 752.87 754.05 3.2K
13:04 753.62 753.62 753.62 753.62 0.5K
13:06 752.50 752.50 752.50 752.50 2.5K
13:11 751.86 751.86 751.86 751.86 2.8K
13:16 751.76 751.76 751.76 751.76 0.4K
13:17 751.87 751.87 751.87 751.87 2.3K
13:21 752.50 752.50 752.50 752.50 2.4K
13:25 753.39 753.39 753.39 753.39 0.8K
13:26 752.90 753.10 752.90 753.10 0.5K
13:27 753.10 753.10 753.10 753.10 0.8K
13:28 753.14 753.14 753.14 753.14 0.8K
13:32 753.30 753.30 752.66 753.14 2.0K
13:36 753.13 753.13 753.13 753.13 0.9K
13:38 753.26 753.26 753.00 753.00 0.6K
13:40 753.96 754.72 753.96 754.72 1.2K
13:44 752.99 752.99 752.99 752.99 0.4K
13:45 754.48 754.48 754.48 754.48 0.4K
13:46 754.81 754.81 754.81 754.81 0.6K
13:48 754.45 754.45 754.45 754.45 0.4K
13:49 754.97 754.97 754.97 754.97 1.1K
13:52 755.70 755.70 755.70 755.70 1.1K
13:54 755.29 755.29 755.29 755.29 0.4K
13:55 755.62 755.62 755.09 755.09 4.2K
14:00 754.42 754.42 754.42 754.42 0.4K
14:01 754.52 754.52 754.52 754.52 1.5K
14:04 754.52 754.52 754.52 754.52 1.3K
14:08 754.43 754.43 754.43 754.43 1.6K
14:10 754.78 754.78 754.78 754.78 1.0K
14:13 754.48 754.48 754.48 754.48 0.1K
14:14 754.39 754.39 754.39 754.39 2.2K
14:17 754.13 754.17 754.13 754.17 1.0K
14:20 753.33 753.33 753.33 753.33 2.3K
14:22 753.83 753.83 753.83 753.83 0.6K
14:24 753.00 753.00 753.00 753.00 1.2K
14:25 753.36 753.36 753.36 753.36 1.2K
14:28 753.09 753.09 753.09 753.09 0.7K
14:30 754.09 754.09 754.09 754.09 1.1K
14:32 753.96 753.96 753.96 753.96 2.1K
14:38 753.86 753.86 753.86 753.86 0.3K
14:39 753.46 753.46 753.46 753.46 0.5K
14:40 753.13 753.13 753.13 753.13 0.6K
14:41 753.23 753.23 753.23 753.23 0.3K
14:42 753.53 753.53 753.53 753.53 1.1K
14:43 753.47 753.47 753.47 753.47 0.2K
14:44 753.37 753.37 753.37 753.37 0.6K
14:46 753.20 753.20 753.20 753.20 2.1K
14:50 752.49 752.49 752.49 752.49 0.8K
14:51 752.38 752.38 752.38 752.38 2.0K
14:55 752.93 752.93 752.93 752.93 4.4K
14:59 753.52 753.61 753.52 753.61 1.7K
15:01 753.48 754.51 753.48 754.51 2.4K
15:04 753.44 753.46 753.44 753.46 2.4K
15:07 754.07 754.07 754.07 754.07 0.5K
15:08 753.41 753.41 753.41 753.41 1.4K
15:11 753.88 753.88 753.88 753.88 0.4K
15:13 754.68 754.68 754.68 754.68 0.9K
15:14 754.19 754.19 754.19 754.19 0.9K
15:15 754.24 754.24 754.10 754.23 1.6K
15:16 754.65 754.65 754.65 754.65 0.7K
15:17 754.27 754.27 754.27 754.27 1.3K
15:21 754.23 754.23 754.23 754.23 1.2K
15:22 754.03 754.03 753.37 753.37 1.7K
15:24 753.64 753.64 753.64 753.64 0.5K
15:25 753.73 753.73 753.73 753.73 1.1K
15:26 753.73 753.73 753.73 753.73 0.4K
15:27 753.50 753.60 753.43 753.60 2.1K
15:29 753.73 753.80 753.73 753.80 4.0K
15:33 753.87 753.87 753.87 753.87 0.9K
15:34 754.19 754.19 753.90 753.90 0.9K
15:35 753.39 753.46 753.39 753.45 2.1K
15:36 753.75 753.75 753.75 753.75 2.6K
15:37 753.99 753.99 753.99 753.99 0.1K
15:38 753.21 753.21 753.21 753.21 2.7K
15:39 753.11 753.11 753.11 753.11 1.1K
15:40 752.79 752.79 752.79 752.79 0.5K
15:41 752.91 753.44 752.91 753.08 2.8K
15:42 753.12 753.12 753.12 753.12 0.9K
15:43 752.46 752.46 752.46 752.46 1.1K
15:44 752.09 752.27 752.09 752.27 1.5K
15:45 752.15 752.15 751.16 751.16 5.1K
15:46 751.06 751.16 751.06 751.16 2.5K
15:47 751.16 751.16 750.62 750.62 2.9K
15:48 750.42 750.42 749.65 749.65 6.3K
15:49 749.84 749.87 749.80 749.80 1.9K
15:50 749.23 749.23 747.42 747.42 8.8K
15:51 747.30 748.10 747.30 748.10 9.5K
15:52 748.20 748.33 748.20 748.33 0.7K
15:53 748.39 748.90 748.39 748.90 5.2K
15:54 748.63 749.07 748.63 749.07 5.8K
15:55 748.22 748.22 745.46 746.08 19.7K
15:56 746.14 746.63 745.92 746.63 13.1K
15:57 746.54 748.28 746.54 746.83 21.5K
15:58 747.17 747.70 747.00 747.38 10.4K
15:59 747.11 747.36 746.58 747.29 182.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし