AXT (AXTI)

AXTI
🏛️ アメリカ →
4.89
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 8.62 9.10 8.61 8.81 0.5M
2021-12-30 8.56 8.81 8.56 8.64 0.1M
2021-12-29 8.56 8.70 8.48 8.56 0.1M
2021-12-28 8.77 8.77 8.56 8.59 0.1M
2021-12-27 8.81 8.89 8.64 8.77 0.2M
2021-12-23 8.53 8.95 8.53 8.80 0.3M
2021-12-22 8.63 8.63 8.33 8.54 0.2M
2021-12-21 8.29 8.65 8.26 8.63 0.3M
2021-12-20 8.13 8.16 7.83 8.08 0.2M
2021-12-17 7.89 8.30 7.83 8.20 0.3M
2021-12-16 8.28 8.45 7.75 7.83 0.2M
2021-12-15 7.89 8.26 7.64 8.19 0.3M
2021-12-14 7.83 7.97 7.75 7.86 0.3M
2021-12-13 8.21 8.25 7.93 7.96 0.1M
2021-12-10 8.65 8.79 8.14 8.29 0.2M
2021-12-09 8.53 8.67 8.44 8.54 0.3M
2021-12-08 8.47 8.63 8.29 8.55 0.1M
2021-12-07 8.16 8.67 8.15 8.49 0.2M
2021-12-06 7.85 8.07 7.59 7.95 0.2M
2021-12-03 8.14 8.15 7.77 7.86 0.2M
2021-12-02 7.96 8.18 7.85 8.09 0.3M
2021-12-01 8.43 8.72 7.99 8.03 0.3M
2021-11-30 8.16 8.40 7.91 8.22 0.2M
2021-11-29 8.37 8.49 8.21 8.27 0.1M
2021-11-26 8.38 8.49 8.04 8.15 0.2M
2021-11-24 8.55 8.75 8.40 8.68 0.1M
2021-11-23 8.62 8.88 8.49 8.69 0.2M
2021-11-22 8.90 9.15 8.67 8.67 0.3M
2021-11-19 8.69 8.90 8.69 8.81 0.1M
2021-11-18 8.89 9.16 8.62 8.76 0.4M
2021-11-17 9.02 9.05 8.72 8.79 0.2M
2021-11-16 9.08 9.14 8.96 8.99 0.2M
2021-11-15 9.24 9.33 9.00 9.17 0.2M
2021-11-12 9.08 9.18 9.01 9.11 0.2M
2021-11-11 8.81 9.13 8.80 9.04 0.2M
2021-11-10 8.96 9.03 8.65 8.73 0.2M
2021-11-09 9.34 9.40 8.90 9.13 0.2M
2021-11-08 9.30 9.45 9.25 9.32 0.2M
2021-11-05 9.27 9.60 9.07 9.22 0.3M
2021-11-04 8.92 9.30 8.87 9.17 0.5M
2021-11-03 8.49 8.82 8.40 8.75 0.2M
2021-11-02 8.43 8.63 8.32 8.55 0.2M
2021-11-01 8.17 8.70 8.08 8.51 0.3M
2021-10-29 7.83 8.25 7.67 8.17 0.5M
2021-10-28 8.01 8.08 7.03 7.88 1.1M
2021-10-27 8.50 8.86 8.50 8.58 0.2M
2021-10-26 8.80 8.90 8.50 8.55 0.2M
2021-10-25 8.53 8.79 8.53 8.68 0.2M
2021-10-22 8.60 8.71 8.46 8.54 0.2M
2021-10-21 8.49 8.75 8.44 8.66 0.2M
2021-10-20 8.43 8.66 8.38 8.57 0.1M
2021-10-19 8.45 8.54 8.28 8.50 0.1M
2021-10-18 8.06 8.44 8.00 8.38 0.3M
2021-10-15 8.39 8.39 8.17 8.17 0.2M
2021-10-14 8.29 8.34 8.15 8.25 0.2M
2021-10-13 8.09 8.28 8.05 8.12 0.1M
2021-10-12 8.04 8.12 7.93 8.05 0.1M
2021-10-11 8.03 8.18 7.98 8.00 0.2M
2021-10-08 8.08 8.15 8.01 8.06 0.1M
2021-10-07 7.99 8.24 7.98 8.03 0.1M
2021-10-06 7.77 7.99 7.77 7.86 0.2M
2021-10-05 7.98 8.12 7.82 7.91 0.4M
2021-10-04 8.22 8.30 7.81 7.93 0.4M
2021-10-01 8.38 8.41 8.07 8.28 0.2M
2021-09-30 7.98 8.39 7.92 8.33 0.7M
2021-09-29 8.33 8.40 7.89 7.92 0.4M
2021-09-28 8.71 8.80 8.12 8.29 0.7M
2021-09-27 8.62 9.01 8.60 8.80 0.5M
2021-09-24 8.56 8.72 8.55 8.60 0.3M
2021-09-23 8.23 8.78 8.18 8.70 0.7M
2021-09-22 7.97 8.21 7.91 8.16 0.4M
2021-09-21 7.64 8.08 7.55 7.85 1.6M
2021-09-20 7.68 7.70 7.36 7.50 0.7M
2021-09-17 7.53 7.94 7.33 7.92 3.0M
2021-09-16 7.52 7.61 7.31 7.52 0.6M
2021-09-15 7.68 7.76 7.26 7.66 1.0M
2021-09-14 7.83 8.24 7.46 7.77 1.4M
2021-09-13 9.06 9.06 6.53 7.68 5.0M
2021-09-10 9.27 9.38 9.19 9.23 0.2M
2021-09-09 9.17 9.37 9.10 9.17 0.2M
2021-09-08 9.60 9.65 9.21 9.24 0.2M
2021-09-07 9.87 9.95 9.56 9.66 0.2M
2021-09-03 9.72 9.99 9.63 9.81 0.2M
2021-09-02 9.39 9.91 9.30 9.72 0.2M
2021-09-01 9.36 9.41 9.19 9.30 0.2M
2021-08-31 9.36 9.39 9.12 9.31 0.1M
2021-08-30 9.38 9.42 9.20 9.36 0.1M
2021-08-27 9.13 9.43 9.13 9.33 0.4M
2021-08-26 9.14 9.28 8.99 9.13 0.2M
2021-08-25 9.26 9.49 9.13 9.17 0.4M
2021-08-24 9.34 9.34 9.06 9.27 0.1M
2021-08-23 8.76 9.12 8.76 9.10 0.2M
2021-08-20 8.44 8.68 8.44 8.61 0.2M
2021-08-19 8.60 8.70 8.47 8.50 0.2M
2021-08-18 8.70 9.03 8.66 8.75 0.3M
2021-08-17 9.03 9.03 8.57 8.69 0.4M
2021-08-16 9.48 9.50 9.12 9.18 0.4M
2021-08-13 9.66 9.78 9.54 9.59 0.2M
2021-08-12 10.17 10.17 9.68 9.76 0.2M
2021-08-11 10.38 10.44 10.02 10.25 0.4M
2021-08-10 9.81 10.41 9.54 10.35 0.6M
2021-08-09 9.77 9.91 9.55 9.80 0.2M
2021-08-06 9.58 9.87 9.58 9.78 0.2M
2021-08-05 9.62 9.77 9.46 9.62 0.2M
2021-08-04 9.75 9.91 9.52 9.58 0.3M
2021-08-03 10.07 10.13 9.73 9.85 0.2M
2021-08-02 10.30 10.52 10.04 10.05 0.3M
2021-07-30 10.00 10.47 10.00 10.20 0.3M
2021-07-29 10.10 10.37 9.96 10.15 0.4M
2021-07-28 9.96 10.47 9.80 10.03 0.5M
2021-07-27 9.43 9.69 9.03 9.29 0.3M
2021-07-26 9.82 10.07 9.79 9.82 0.3M
2021-07-23 9.82 9.85 9.59 9.82 0.2M
2021-07-22 10.15 10.31 9.79 9.84 0.2M
2021-07-21 9.62 10.22 9.61 10.17 0.3M
2021-07-20 9.19 9.66 8.99 9.50 0.3M
2021-07-19 9.28 9.33 8.93 9.19 0.2M
2021-07-16 9.76 9.85 9.33 9.37 0.2M
2021-07-15 9.78 9.92 9.45 9.60 0.3M
2021-07-14 10.36 10.42 9.82 9.87 0.3M
2021-07-13 10.40 10.49 10.19 10.22 0.2M
2021-07-12 10.45 10.54 10.26 10.50 0.2M
2021-07-09 10.21 10.47 10.04 10.40 0.2M
2021-07-08 9.88 10.20 9.76 10.08 0.3M
2021-07-07 10.56 10.68 10.11 10.17 0.3M
2021-07-06 10.72 10.73 10.35 10.53 0.3M
2021-07-02 10.84 10.87 10.65 10.69 0.2M
2021-07-01 11.00 11.00 10.68 10.78 0.2M
2021-06-30 11.10 11.13 10.88 10.98 0.4M
2021-06-29 11.21 11.25 11.02 11.17 0.2M
2021-06-28 11.00 11.25 10.96 11.19 0.3M
2021-06-25 11.44 11.53 10.89 10.93 0.6M
2021-06-24 10.82 11.30 10.81 11.27 0.2M
2021-06-23 10.68 10.92 10.65 10.77 0.4M
2021-06-22 10.70 10.80 10.56 10.72 0.2M
2021-06-21 11.11 11.15 10.68 10.77 0.4M
2021-06-18 11.45 11.70 11.08 11.10 1.7M
2021-06-17 11.61 12.19 11.50 11.64 0.4M
2021-06-16 11.70 11.86 11.41 11.75 0.5M
2021-06-15 12.00 12.19 11.60 11.68 0.7M
2021-06-14 10.27 12.35 10.23 12.30 2.8M
2021-06-11 10.28 10.36 10.11 10.20 0.3M
2021-06-10 10.31 10.42 10.13 10.18 0.2M
2021-06-09 10.64 10.79 10.23 10.25 0.3M
2021-06-08 10.60 10.70 10.28 10.65 0.2M
2021-06-07 10.58 10.70 10.30 10.46 0.4M
2021-06-04 10.25 10.58 10.14 10.58 0.2M
2021-06-03 10.40 10.42 10.08 10.12 0.2M
2021-06-02 10.40 11.00 10.30 10.52 0.8M
2021-06-01 10.27 10.51 10.18 10.38 0.2M
2021-05-28 10.48 10.57 10.12 10.18 0.4M
2021-05-27 10.10 10.48 10.07 10.40 0.2M
2021-05-26 9.89 10.15 9.81 10.07 0.2M
2021-05-25 10.11 10.30 9.85 9.88 0.3M
2021-05-24 10.01 10.22 9.88 10.08 0.3M
2021-05-21 10.06 10.16 9.77 9.95 0.2M
2021-05-20 9.85 9.99 9.68 9.96 0.3M
2021-05-19 9.30 9.72 9.05 9.70 0.4M
2021-05-18 9.95 10.20 9.37 9.42 0.8M
2021-05-17 9.70 9.71 9.13 9.52 0.8M
2021-05-14 8.85 9.10 8.81 8.95 0.3M
2021-05-13 8.92 9.17 8.45 8.72 0.4M
2021-05-12 9.15 9.32 8.68 8.71 0.5M
2021-05-11 8.67 9.41 8.47 9.37 0.5M
2021-05-10 9.56 9.67 8.96 8.98 0.5M
2021-05-07 9.59 9.83 9.34 9.66 0.3M
2021-05-06 9.57 9.65 9.20 9.51 0.5M
2021-05-05 9.66 9.95 9.40 9.60 0.5M
2021-05-04 9.66 9.70 9.22 9.57 0.6M
2021-05-03 9.99 10.05 9.72 9.87 0.4M
2021-04-30 10.25 10.53 9.83 9.86 0.7M
2021-04-29 11.86 11.86 10.38 10.55 0.9M
2021-04-28 11.45 11.74 11.26 11.42 0.3M
2021-04-27 11.61 11.63 11.21 11.50 0.3M
2021-04-26 11.14 11.70 11.10 11.48 0.4M
2021-04-23 10.64 11.14 10.63 11.08 0.3M
2021-04-22 10.63 10.93 10.44 10.57 0.3M
2021-04-21 10.02 10.65 9.78 10.58 0.5M
2021-04-20 10.63 10.85 10.01 10.12 0.6M
2021-04-19 10.85 11.10 10.53 10.74 0.3M
2021-04-16 11.29 11.30 10.90 10.94 0.2M
2021-04-15 11.48 11.48 11.01 11.28 0.2M
2021-04-14 11.16 11.56 11.05 11.25 0.3M
2021-04-13 11.21 11.34 10.73 11.11 0.4M
2021-04-12 12.34 12.38 11.02 11.18 0.7M
2021-04-09 12.30 12.46 11.91 12.41 0.5M
2021-04-08 11.65 12.36 11.65 12.35 0.3M
2021-04-07 12.19 12.20 11.65 11.65 0.4M
2021-04-06 12.47 12.47 12.02 12.16 0.3M
2021-04-05 12.53 12.56 12.07 12.32 0.3M
2021-04-01 11.97 12.45 11.75 12.31 0.3M
2021-03-31 11.28 11.77 11.24 11.66 0.6M
2021-03-30 10.58 11.19 10.41 11.07 0.4M
2021-03-29 11.32 11.60 10.61 10.72 0.5M
2021-03-26 11.37 11.46 10.83 11.36 0.3M
2021-03-25 10.92 11.35 10.64 11.23 0.5M
2021-03-24 12.11 12.58 11.19 11.22 0.6M
2021-03-23 13.04 13.05 11.84 11.94 0.5M
2021-03-22 13.48 13.62 12.94 13.13 0.4M
2021-03-19 12.60 13.20 12.34 13.11 0.9M
2021-03-18 13.38 13.51 12.61 12.69 0.5M
2021-03-17 13.36 13.75 12.80 13.58 0.5M
2021-03-16 14.11 14.11 13.26 13.55 0.5M
2021-03-15 13.87 14.09 12.85 14.01 1.1M
2021-03-12 12.69 13.90 12.21 13.87 1.0M
2021-03-11 11.88 12.77 11.80 12.75 0.7M
2021-03-10 11.77 12.29 11.31 11.40 0.7M
2021-03-09 10.93 11.67 10.85 11.48 0.6M
2021-03-08 11.46 11.47 10.56 10.68 0.5M
2021-03-05 11.80 11.85 10.11 11.29 0.9M
2021-03-04 12.62 12.78 11.16 11.57 0.8M
2021-03-03 13.19 13.60 12.65 12.77 0.5M
2021-03-02 13.86 13.97 13.10 13.10 0.4M
2021-03-01 13.41 13.80 13.20 13.78 0.3M
2021-02-26 12.69 13.22 12.20 12.93 0.4M
2021-02-25 13.79 14.00 12.70 12.73 0.5M
2021-02-24 13.57 14.13 13.22 14.06 0.5M
2021-02-23 13.68 13.91 12.25 13.77 1.0M
2021-02-22 14.88 15.75 14.39 14.43 1.1M
2021-02-19 13.00 15.84 12.78 15.37 3.2M
2021-02-18 12.62 12.64 11.90 12.09 0.6M
2021-02-17 12.49 12.63 11.82 12.54 0.4M
2021-02-16 12.67 12.74 12.30 12.60 0.5M
2021-02-12 12.20 12.93 12.00 12.49 0.4M
2021-02-11 12.01 12.25 11.75 12.19 0.4M
2021-02-10 12.20 12.20 11.52 11.81 0.4M
2021-02-09 12.15 12.17 11.51 11.82 0.5M
2021-02-08 11.40 12.47 11.36 12.35 0.5M
2021-02-05 11.55 11.55 11.06 11.23 0.3M
2021-02-04 11.09 11.49 10.90 11.45 0.3M
2021-02-03 11.42 11.60 10.90 11.00 0.2M
2021-02-02 11.00 11.32 10.73 11.26 0.3M
2021-02-01 10.43 11.09 10.16 10.93 0.4M
2021-01-29 11.03 11.05 10.29 10.33 0.4M
2021-01-28 10.77 11.04 10.57 10.87 0.3M
2021-01-27 10.96 11.04 10.27 10.62 0.4M
2021-01-26 11.88 11.88 11.16 11.22 0.3M
2021-01-25 12.30 12.65 11.60 11.81 0.5M
2021-01-22 11.73 11.99 11.52 11.94 0.4M
2021-01-21 11.76 12.03 11.33 11.89 0.4M
2021-01-20 12.27 12.40 11.40 11.62 0.5M
2021-01-19 12.03 12.21 11.70 12.13 0.4M
2021-01-15 12.28 12.28 11.55 11.59 0.3M
2021-01-14 11.68 12.45 11.68 12.35 0.6M
2021-01-13 11.58 11.68 11.39 11.49 0.3M
2021-01-12 11.37 11.84 11.22 11.59 0.6M
2021-01-11 11.08 11.48 11.00 11.25 0.3M
2021-01-08 11.51 11.74 10.91 11.19 0.5M
2021-01-07 10.95 11.63 10.68 11.32 0.8M
2021-01-06 10.13 10.93 10.12 10.78 0.8M
2021-01-05 9.83 10.22 9.71 10.12 0.5M
2021-01-04 9.80 10.38 9.62 9.83 0.6M