アクサルタ・コーティング・システムズ (AXTA)

AXTA
🏛️ アメリカ →
27.35
最終更新: 2025-10-08
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 36.69 36.69 36.64 36.64 168.4K
09:31 36.64 36.64 36.39 36.41 6.9K
09:32 36.25 36.42 36.13 36.13 24.0K
09:33 36.22 36.46 36.13 36.39 14.7K
09:34 36.35 36.68 36.35 36.56 109.7K
09:35 36.59 36.79 36.54 36.77 93.0K
09:36 36.75 36.75 36.70 36.70 11.4K
09:37 36.70 36.70 36.64 36.64 8.6K
09:38 36.68 36.78 36.68 36.77 6.7K
09:39 36.77 36.77 36.63 36.63 11.2K
09:40 36.67 36.82 36.67 36.78 10.4K
09:41 36.79 36.81 36.64 36.64 13.7K
09:42 36.64 36.76 36.64 36.76 16.7K
09:43 36.80 36.94 36.73 36.94 115.9K
09:44 36.91 36.92 36.82 36.87 75.3K
09:45 36.88 36.97 36.84 36.93 21.6K
09:46 36.95 37.00 36.95 37.00 15.2K
09:47 37.00 37.00 36.85 36.85 10.4K
09:48 36.85 36.91 36.84 36.91 4.1K
09:49 36.91 36.93 36.79 36.79 13.4K
09:50 36.81 36.99 36.81 36.99 15.5K
09:51 36.96 36.96 36.86 36.87 43.4K
09:52 36.87 36.98 36.87 36.94 87.4K
09:53 36.97 36.97 36.85 36.92 52.6K
09:54 36.97 36.97 36.84 36.91 12.1K
09:55 36.99 37.02 36.98 37.01 16.4K
09:56 37.00 37.02 36.97 37.00 34.9K
09:57 36.99 37.03 36.96 37.03 35.4K
09:58 37.01 37.01 36.98 36.99 19.4K
09:59 37.00 37.03 36.99 36.99 18.3K
10:00 37.00 37.00 36.93 36.92 4.3K
10:01 36.93 37.00 36.87 37.00 57.7K
10:02 37.00 37.00 36.88 36.88 11.0K
10:03 36.91 36.94 36.91 36.91 19.5K
10:04 36.92 36.92 36.88 36.92 6.6K
10:05 36.92 36.92 36.83 36.83 6.0K
10:06 36.86 36.87 36.70 36.70 9.5K
10:07 36.62 36.69 36.55 36.60 5.7K
10:08 36.61 36.61 36.58 36.61 15.5K
10:09 36.61 36.66 36.61 36.62 6.9K
10:10 36.59 36.60 36.59 36.59 4.2K
10:11 36.61 36.62 36.58 36.61 9.5K
10:12 36.63 36.78 36.63 36.78 14.2K
10:13 36.75 36.75 36.73 36.73 7.1K
10:14 36.73 36.77 36.71 36.77 9.3K
10:15 36.75 36.75 36.75 36.75 4.6K
10:16 36.75 36.80 36.75 36.80 5.2K
10:17 36.82 36.82 36.80 36.80 2.1K
10:18 36.78 36.85 36.78 36.85 1.7K
10:19 36.87 36.87 36.87 36.87 4.0K
10:20 36.87 36.87 36.84 36.87 35.3K
10:21 36.87 36.91 36.87 36.91 6.8K
10:22 36.88 36.88 36.82 36.86 5.2K
10:23 36.87 36.87 36.81 36.85 6.4K
10:24 36.86 36.86 36.78 36.78 3.4K
10:25 36.77 36.81 36.76 36.79 6.6K
10:26 36.80 36.81 36.77 36.77 9.5K
10:27 36.77 36.77 36.72 36.72 2.4K
10:28 36.74 36.74 36.66 36.66 1.7K
10:29 36.65 36.67 36.65 36.67 5.3K
10:30 36.61 36.63 36.61 36.62 5.0K
10:31 36.62 36.62 36.57 36.57 3.6K
10:32 36.57 36.57 36.57 36.57 1.3K
10:33 36.56 36.63 36.56 36.63 6.5K
10:34 36.63 36.63 36.59 36.59 1.8K
10:35 36.59 36.62 36.58 36.62 3.9K
10:36 36.62 36.62 36.62 36.62 2.9K
10:37 36.62 36.62 36.60 36.60 2.9K
10:38 36.61 36.63 36.61 36.63 4.0K
10:39 36.65 36.67 36.64 36.64 5.9K
10:40 36.66 36.71 36.66 36.69 2.4K
10:41 36.69 36.70 36.68 36.69 3.3K
10:42 36.70 36.71 36.69 36.69 3.4K
10:43 36.70 36.79 36.70 36.79 4.9K
10:44 36.79 36.82 36.79 36.81 1.7K
10:45 36.81 36.82 36.79 36.79 3.1K
10:46 36.78 36.78 36.69 36.69 5.7K
10:47 36.68 36.70 36.61 36.61 7.1K
10:48 36.61 36.64 36.61 36.64 5.2K
10:49 36.61 36.63 36.59 36.63 3.8K
10:50 36.63 36.63 36.63 36.63 0.5K
10:52 36.60 36.63 36.60 36.62 3.0K
10:53 36.61 36.63 36.61 36.62 4.9K
10:54 36.63 36.66 36.63 36.66 2.9K
10:55 36.68 36.70 36.67 36.70 7.5K
10:56 36.70 36.70 36.69 36.69 1.7K
10:57 36.73 36.77 36.73 36.76 1.8K
10:58 36.75 36.76 36.74 36.76 1.8K
10:59 36.71 36.71 36.70 36.70 2.9K
11:00 36.70 36.71 36.70 36.71 3.6K
11:01 36.71 36.75 36.71 36.74 1.8K
11:02 36.70 36.70 36.61 36.60 4.8K
11:03 36.61 36.65 36.61 36.64 3.1K
11:04 36.64 36.64 36.63 36.63 4.4K
11:05 36.69 36.73 36.68 36.73 1.9K
11:06 36.73 36.73 36.73 36.73 0.4K
11:07 36.70 36.72 36.70 36.72 4.4K
11:08 36.73 36.75 36.73 36.75 1.5K
11:09 36.76 36.76 36.73 36.76 4.8K
11:10 36.78 36.78 36.76 36.76 3.8K
11:11 36.75 36.77 36.75 36.77 0.8K
11:12 36.74 36.76 36.72 36.72 4.0K
11:13 36.71 36.74 36.71 36.74 4.1K
11:14 36.72 36.74 36.71 36.74 2.7K
11:15 36.72 36.76 36.72 36.75 0.7K
11:16 36.72 36.72 36.68 36.68 2.1K
11:17 36.67 36.67 36.67 36.67 0.2K
11:18 36.67 36.69 36.67 36.69 3.9K
11:19 36.68 36.69 36.65 36.65 9.0K
11:20 36.70 36.70 36.70 36.70 2.9K
11:21 36.65 36.65 36.65 36.65 1.4K
11:22 36.64 36.65 36.63 36.63 2.2K
11:24 36.58 36.63 36.58 36.63 3.7K
11:25 36.63 36.63 36.62 36.62 4.9K
11:26 36.63 36.66 36.63 36.65 5.0K
11:27 36.62 36.66 36.62 36.66 2.0K
11:28 36.66 36.67 36.64 36.66 10.8K
11:29 36.66 36.68 36.66 36.68 5.2K
11:30 36.67 36.69 36.67 36.69 1.1K
11:31 36.71 36.75 36.70 36.74 9.7K
11:32 36.74 36.74 36.72 36.72 3.0K
11:33 36.73 36.73 36.73 36.73 2.1K
11:34 36.73 36.73 36.68 36.68 4.0K
11:35 36.68 36.69 36.67 36.67 2.0K
11:36 36.64 36.64 36.63 36.63 2.2K
11:37 36.61 36.62 36.61 36.62 0.9K
11:38 36.63 36.63 36.60 36.60 3.1K
11:39 36.62 36.62 36.61 36.61 2.5K
11:40 36.61 36.62 36.61 36.62 2.6K
11:41 36.62 36.68 36.62 36.68 4.3K
11:43 36.65 36.65 36.65 36.65 1.6K
11:44 36.65 36.69 36.64 36.69 2.6K
11:45 36.67 36.69 36.67 36.67 2.9K
11:46 36.68 36.68 36.68 36.68 0.1K
11:47 36.68 36.68 36.68 36.68 0.9K
11:48 36.70 36.76 36.70 36.76 3.5K
11:49 36.76 36.77 36.76 36.77 2.6K
11:50 36.76 36.76 36.74 36.74 2.5K
11:51 36.73 36.75 36.73 36.74 1.4K
11:52 36.78 36.78 36.77 36.77 2.1K
11:53 36.77 36.79 36.77 36.78 1.7K
11:54 36.78 36.78 36.77 36.77 1.7K
11:55 36.77 36.79 36.74 36.74 5.7K
11:56 36.74 36.74 36.72 36.72 1.2K
11:57 36.71 36.75 36.71 36.75 6.3K
11:58 36.78 36.78 36.77 36.77 2.0K
11:59 36.76 36.76 36.76 36.76 1.8K
12:00 36.78 36.78 36.78 36.78 1.0K
12:01 36.81 36.82 36.81 36.82 2.1K
12:02 36.80 36.80 36.78 36.78 3.1K
12:03 36.80 36.80 36.80 36.80 0.4K
12:04 36.77 36.77 36.77 36.77 1.1K
12:05 36.77 36.79 36.77 36.79 2.7K
12:06 36.79 36.80 36.79 36.79 1.3K
12:07 36.79 36.80 36.79 36.80 2.4K
12:08 36.81 36.81 36.78 36.78 2.5K
12:09 36.79 36.80 36.79 36.80 3.6K
12:11 36.80 36.80 36.80 36.80 1.8K
12:12 36.78 36.78 36.76 36.76 7.1K
12:13 36.76 36.76 36.73 36.73 4.0K
12:14 36.81 36.81 36.81 36.81 2.8K
12:15 36.79 36.79 36.79 36.78 1.8K
12:16 36.82 36.84 36.82 36.84 2.6K
12:17 36.86 36.86 36.86 36.86 3.1K
12:18 36.88 36.88 36.87 36.87 1.7K
12:19 36.87 36.88 36.86 36.88 3.6K
12:20 36.89 36.89 36.89 36.89 0.5K
12:21 36.89 36.89 36.88 36.88 4.4K
12:22 36.89 36.89 36.89 36.89 2.1K
12:23 36.91 36.91 36.91 36.91 0.8K
12:24 36.91 36.92 36.91 36.91 1.9K
12:25 36.91 36.91 36.86 36.85 9.6K
12:26 36.86 36.86 36.86 36.85 1.4K
12:27 36.85 36.85 36.80 36.80 3.4K
12:28 36.81 36.81 36.81 36.81 3.9K
12:29 36.78 36.78 36.78 36.78 1.0K
12:30 36.78 36.82 36.78 36.81 5.0K
12:31 36.80 36.80 36.77 36.77 5.6K
12:32 36.79 36.79 36.79 36.78 4.6K
12:33 36.79 36.79 36.79 36.78 3.0K
12:34 36.77 36.78 36.76 36.78 4.8K
12:35 36.78 36.78 36.77 36.77 1.9K
12:36 36.78 36.78 36.78 36.78 0.5K
12:37 36.79 36.81 36.79 36.81 8.2K
12:39 36.81 36.81 36.81 36.81 1.4K
12:40 36.81 36.83 36.81 36.83 3.7K
12:41 36.84 36.84 36.82 36.82 2.2K
12:42 36.81 36.81 36.81 36.81 0.9K
12:43 36.81 36.81 36.81 36.81 1.6K
12:44 36.81 36.81 36.81 36.81 1.2K
12:45 36.81 36.82 36.80 36.80 3.2K
12:46 36.78 36.78 36.76 36.77 3.3K
12:47 36.78 36.78 36.78 36.78 0.9K
12:48 36.79 36.79 36.79 36.78 1.1K
12:49 36.78 36.78 36.78 36.78 1.0K
12:50 36.79 36.79 36.79 36.79 3.4K
12:51 36.79 36.79 36.79 36.79 0.3K
12:52 36.80 36.81 36.80 36.81 1.6K
12:53 36.81 36.81 36.81 36.81 0.5K
12:54 36.81 36.81 36.81 36.81 1.2K
12:55 36.84 36.86 36.84 36.84 5.1K
12:56 36.86 36.86 36.86 36.86 3.4K
12:57 36.87 36.87 36.87 36.87 3.3K
12:58 36.87 36.87 36.87 36.87 0.2K
12:59 36.86 36.87 36.86 36.85 3.1K
13:00 36.86 36.86 36.86 36.86 0.9K
13:01 36.87 36.87 36.87 36.87 0.4K
13:02 36.87 36.87 36.87 36.87 0.3K
13:03 36.85 36.85 36.83 36.83 3.8K
13:04 36.83 36.83 36.83 36.83 0.7K
13:05 36.83 36.83 36.82 36.83 0.8K
13:06 36.82 36.82 36.82 36.82 0.7K
13:07 36.82 36.82 36.82 36.82 0.9K
13:09 36.82 36.82 36.82 36.82 0.5K
13:10 36.81 36.81 36.80 36.80 6.8K
13:11 36.79 36.79 36.78 36.78 1.0K
13:12 36.78 36.78 36.78 36.78 2.1K
13:13 36.78 36.78 36.78 36.78 0.4K
13:14 36.79 36.79 36.79 36.79 0.1K
13:15 36.78 36.79 36.78 36.79 4.1K
13:16 36.80 36.82 36.80 36.82 3.3K
13:17 36.85 36.85 36.85 36.85 3.6K
13:18 36.86 36.86 36.86 36.85 0.3K
13:19 36.86 36.86 36.86 36.85 0.7K
13:20 36.86 36.86 36.86 36.86 0.9K
13:21 36.86 36.87 36.86 36.87 0.9K
13:22 36.86 36.86 36.86 36.86 0.9K
13:23 36.87 36.87 36.86 36.85 2.9K
13:25 36.85 36.85 36.85 36.85 1.1K
13:26 36.84 36.84 36.82 36.82 3.0K
13:27 36.84 36.84 36.84 36.84 2.1K
13:29 36.84 36.84 36.84 36.84 1.0K
13:30 36.83 36.83 36.80 36.80 3.7K
13:31 36.81 36.81 36.79 36.79 2.3K
13:32 36.77 36.77 36.77 36.77 2.1K
13:33 36.77 36.77 36.77 36.77 1.3K
13:34 36.76 36.76 36.76 36.76 1.3K
13:35 36.76 36.76 36.76 36.76 1.0K
13:36 36.76 36.76 36.74 36.75 1.5K
13:37 36.76 36.78 36.76 36.78 2.7K
13:38 36.78 36.78 36.78 36.78 0.6K
13:39 36.75 36.75 36.75 36.75 16.2K
13:40 36.75 36.75 36.75 36.75 1.1K
13:41 36.75 36.75 36.75 36.75 0.3K
13:42 36.75 36.75 36.75 36.75 0.7K
13:43 36.73 36.75 36.73 36.75 5.9K
13:44 36.76 36.76 36.76 36.76 0.6K
13:45 36.76 36.79 36.76 36.79 2.2K
13:46 36.80 36.80 36.79 36.79 3.6K
13:47 36.79 36.79 36.78 36.78 1.3K
13:48 36.78 36.78 36.77 36.77 1.6K
13:49 36.76 36.76 36.76 36.76 1.7K
13:50 36.76 36.76 36.76 36.76 0.7K
13:51 36.75 36.77 36.75 36.76 2.1K
13:53 36.76 36.77 36.76 36.77 0.6K
13:54 36.76 36.76 36.76 36.76 0.7K
13:55 36.77 36.78 36.77 36.77 3.9K
13:56 36.77 36.78 36.77 36.78 8.0K
13:57 36.84 36.84 36.83 36.83 2.9K
13:58 36.82 36.83 36.81 36.83 3.2K
13:59 36.81 36.81 36.81 36.81 3.8K
14:00 36.79 36.80 36.79 36.80 2.3K
14:02 36.77 36.77 36.77 36.77 0.2K
14:03 36.76 36.76 36.75 36.75 2.7K
14:04 36.74 36.74 36.74 36.74 1.4K
14:05 36.73 36.74 36.70 36.72 6.3K
14:06 36.72 36.73 36.72 36.73 2.6K
14:07 36.72 36.73 36.72 36.72 2.7K
14:09 36.72 36.72 36.69 36.69 3.2K
14:10 36.69 36.69 36.69 36.69 1.7K
14:11 36.68 36.68 36.67 36.67 1.8K
14:12 36.67 36.68 36.67 36.67 1.3K
14:13 36.67 36.67 36.67 36.67 2.3K
14:14 36.67 36.67 36.67 36.67 2.5K
14:16 36.65 36.65 36.64 36.64 1.7K
14:17 36.65 36.66 36.65 36.66 4.1K
14:18 36.66 36.66 36.66 36.66 1.2K
14:19 36.65 36.67 36.65 36.67 3.3K
14:22 36.66 36.66 36.62 36.62 3.2K
14:23 36.62 36.63 36.62 36.62 5.8K
14:24 36.61 36.61 36.60 36.60 1.8K
14:25 36.59 36.59 36.58 36.58 1.1K
14:26 36.58 36.61 36.58 36.60 37.1K
14:27 36.61 36.61 36.60 36.61 3.7K
14:28 36.64 36.64 36.64 36.64 0.1K
14:29 36.64 36.64 36.61 36.61 3.7K
14:30 36.59 36.59 36.54 36.54 4.4K
14:31 36.55 36.55 36.52 36.53 2.8K
14:32 36.50 36.51 36.49 36.51 3.1K
14:33 36.51 36.51 36.50 36.50 3.2K
14:34 36.50 36.54 36.50 36.53 5.4K
14:35 36.50 36.50 36.50 36.50 2.5K
14:36 36.51 36.54 36.51 36.53 4.4K
14:37 36.52 36.52 36.52 36.52 1.2K
14:38 36.52 36.52 36.52 36.52 0.5K
14:39 36.52 36.54 36.52 36.53 3.8K
14:40 36.52 36.53 36.50 36.50 3.4K
14:41 36.51 36.53 36.51 36.53 6.6K
14:42 36.53 36.55 36.53 36.55 2.8K
14:43 36.55 36.56 36.55 36.55 1.7K
14:44 36.55 36.55 36.55 36.55 0.8K
14:45 36.55 36.56 36.55 36.56 4.3K
14:46 36.56 36.56 36.52 36.53 4.4K
14:47 36.53 36.53 36.52 36.52 1.3K
14:48 36.50 36.51 36.50 36.51 1.7K
14:49 36.51 36.51 36.49 36.49 42.7K
14:50 36.48 36.48 36.42 36.43 81.3K
14:51 36.44 36.46 36.44 36.46 4.9K
14:52 36.48 36.48 36.46 36.46 5.4K
14:53 36.47 36.47 36.47 36.47 21.9K
14:54 36.47 36.47 36.44 36.47 11.0K
14:55 36.50 36.50 36.48 36.48 5.2K
14:56 36.50 36.50 36.48 36.48 2.9K
14:57 36.48 36.49 36.48 36.49 2.7K
14:58 36.49 36.49 36.47 36.47 4.8K
14:59 36.46 36.50 36.46 36.50 13.3K
15:00 36.50 36.50 36.46 36.47 6.7K
15:01 36.46 36.46 36.44 36.44 5.6K
15:02 36.43 36.43 36.39 36.41 1.7K
15:03 36.43 36.43 36.43 36.42 3.0K
15:04 36.43 36.43 36.41 36.41 2.0K
15:05 36.42 36.42 36.42 36.42 1.2K
15:06 36.42 36.46 36.42 36.46 6.4K
15:07 36.45 36.46 36.45 36.45 5.5K
15:08 36.45 36.45 36.43 36.43 4.6K
15:09 36.43 36.47 36.43 36.47 4.3K
15:10 36.47 36.47 36.43 36.43 7.6K
15:11 36.43 36.43 36.43 36.43 0.5K
15:12 36.43 36.43 36.43 36.43 5.3K
15:13 36.43 36.43 36.37 36.39 10.5K
15:14 36.39 36.39 36.38 36.39 9.0K
15:15 36.39 36.39 36.37 36.39 1.8K
15:16 36.39 36.39 36.37 36.38 4.1K
15:17 36.40 36.40 36.40 36.40 2.3K
15:18 36.40 36.44 36.40 36.44 10.4K
15:19 36.41 36.41 36.39 36.40 7.7K
15:20 36.41 36.41 36.39 36.39 5.0K
15:21 36.39 36.39 36.38 36.38 2.8K
15:22 36.38 36.39 36.37 36.39 5.4K
15:23 36.40 36.42 36.40 36.42 2.7K
15:24 36.40 36.42 36.40 36.40 10.8K
15:25 36.40 36.40 36.37 36.37 5.0K
15:26 36.37 36.40 36.37 36.40 3.7K
15:27 36.40 36.40 36.38 36.40 10.5K
15:28 36.40 36.40 36.40 36.40 1.8K
15:29 36.39 36.41 36.37 36.37 15.5K
15:30 36.38 36.38 36.35 36.35 6.5K
15:31 36.34 36.35 36.32 36.34 9.3K
15:32 36.34 36.37 36.33 36.37 11.2K
15:33 36.38 36.38 36.38 36.38 1.1K
15:34 36.38 36.39 36.37 36.39 4.6K
15:35 36.39 36.39 36.34 36.34 11.5K
15:36 36.34 36.34 36.34 36.34 1.3K
15:37 36.33 36.34 36.32 36.33 8.1K
15:38 36.32 36.33 36.29 36.30 5.1K
15:39 36.31 36.33 36.30 36.31 11.2K
15:40 36.31 36.33 36.31 36.32 9.2K
15:41 36.32 36.33 36.29 36.31 18.3K
15:42 36.31 36.32 36.31 36.32 5.9K
15:43 36.31 36.32 36.31 36.32 10.5K
15:44 36.33 36.33 36.29 36.30 12.0K
15:45 36.31 36.31 36.30 36.31 10.7K
15:46 36.31 36.31 36.27 36.27 12.9K
15:47 36.27 36.29 36.26 36.28 9.4K
15:48 36.29 36.31 36.29 36.31 9.2K
15:49 36.31 36.32 36.30 36.31 15.3K
15:50 36.31 36.34 36.31 36.33 21.8K
15:51 36.33 36.35 36.32 36.35 12.5K
15:52 36.35 36.35 36.34 36.34 20.1K
15:53 36.33 36.34 36.31 36.34 25.8K
15:54 36.33 36.35 36.33 36.34 33.2K
15:55 36.35 36.35 36.32 36.33 34.8K
15:56 36.34 36.35 36.34 36.35 23.0K
15:57 36.35 36.35 36.34 36.35 35.8K
15:58 36.35 36.39 36.34 36.39 131.5K
15:59 36.38 36.40 36.36 36.39 519.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし