アクサルタ・コーティング・システムズ (AXTA)

AXTA
🏛️ アメリカ →
27.30
最終更新: 2025-10-07
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 35.14 35.14 35.13 35.13 19.9K
09:31 35.35 35.35 35.27 35.28 15.1K
09:32 35.35 35.41 35.35 35.35 3.8K
09:33 35.31 35.31 35.30 35.31 6.6K
09:34 35.31 35.35 35.21 35.21 4.9K
09:35 35.21 35.25 35.10 35.10 20.4K
09:36 35.13 35.13 35.01 35.13 4.0K
09:37 35.13 35.13 35.03 35.13 3.8K
09:38 35.14 35.22 35.13 35.22 3.3K
09:39 35.18 35.18 35.18 35.18 1.5K
09:40 35.14 35.15 35.08 35.08 7.3K
09:41 34.97 34.97 34.91 34.91 2.4K
09:42 34.99 35.06 34.99 35.05 6.7K
09:43 35.05 35.06 34.94 34.98 25.8K
09:44 34.98 34.98 34.98 34.98 0.4K
09:45 34.91 34.91 34.85 34.88 6.9K
09:46 34.88 34.88 34.81 34.81 6.9K
09:47 34.88 34.94 34.87 34.94 5.4K
09:48 34.94 34.94 34.89 34.89 1.9K
09:49 34.89 34.89 34.83 34.83 2.2K
09:50 34.82 34.82 34.79 34.79 2.8K
09:51 34.79 34.82 34.77 34.82 2.8K
09:52 34.83 34.83 34.78 34.78 0.9K
09:53 34.81 34.82 34.80 34.82 2.5K
09:54 34.80 34.81 34.80 34.81 1.2K
09:55 34.81 34.89 34.81 34.89 5.7K
09:56 34.87 34.90 34.87 34.90 1.6K
09:57 34.91 34.91 34.80 34.83 5.8K
09:58 34.87 34.87 34.86 34.86 0.9K
09:59 34.86 34.86 34.83 34.83 2.4K
10:00 34.87 34.87 34.78 34.78 2.5K
10:01 34.81 34.83 34.81 34.83 4.5K
10:02 34.82 34.84 34.82 34.84 4.9K
10:03 34.84 34.85 34.82 34.85 2.4K
10:04 34.86 34.86 34.83 34.84 7.7K
10:05 34.84 34.87 34.84 34.87 12.8K
10:06 34.82 34.84 34.79 34.79 4.5K
10:07 34.82 34.82 34.81 34.81 2.5K
10:08 34.81 34.81 34.77 34.77 4.8K
10:09 34.79 34.79 34.76 34.78 2.1K
10:10 34.78 34.82 34.77 34.82 7.7K
10:11 34.81 34.81 34.79 34.79 3.2K
10:12 34.79 34.79 34.76 34.76 4.2K
10:13 34.76 34.82 34.76 34.82 5.2K
10:14 34.80 34.80 34.77 34.77 2.2K
10:15 34.75 34.75 34.71 34.73 4.9K
10:16 34.74 34.74 34.74 34.74 2.0K
10:17 34.72 34.74 34.72 34.74 1.2K
10:18 34.74 34.74 34.72 34.74 6.7K
10:19 34.75 34.76 34.72 34.76 1.8K
10:20 34.73 34.73 34.70 34.72 4.2K
10:21 34.72 34.74 34.71 34.73 4.1K
10:22 34.74 34.74 34.74 34.74 2.1K
10:23 34.74 34.74 34.74 34.74 3.5K
10:24 34.74 34.78 34.74 34.74 4.4K
10:25 34.73 34.77 34.72 34.75 4.7K
10:26 34.75 34.75 34.72 34.72 4.4K
10:27 34.74 34.74 34.67 34.67 3.8K
10:28 34.69 34.69 34.69 34.69 3.3K
10:29 34.69 34.70 34.63 34.63 6.1K
10:30 34.65 34.70 34.65 34.70 3.7K
10:31 34.67 34.67 34.65 34.65 2.2K
10:32 34.65 34.65 34.61 34.61 9.8K
10:33 34.61 34.61 34.59 34.61 3.5K
10:34 34.62 34.62 34.59 34.59 2.4K
10:35 34.62 34.62 34.60 34.62 11.3K
10:36 34.64 34.65 34.62 34.62 3.6K
10:37 34.62 34.62 34.60 34.62 2.6K
10:38 34.62 34.64 34.62 34.64 5.4K
10:39 34.63 34.66 34.63 34.66 3.0K
10:40 34.66 34.66 34.66 34.66 2.7K
10:41 34.64 34.64 34.59 34.59 7.8K
10:42 34.55 34.71 34.55 34.71 9.6K
10:43 34.76 34.77 34.75 34.77 30.2K
10:44 34.76 34.77 34.71 34.71 7.0K
10:45 34.67 34.67 34.61 34.60 7.7K
10:46 34.60 34.60 34.56 34.57 9.4K
10:47 34.57 34.57 34.55 34.56 4.5K
10:48 34.57 34.57 34.56 34.57 9.2K
10:49 34.57 34.63 34.57 34.63 6.5K
10:50 34.62 34.63 34.61 34.63 2.6K
10:51 34.63 34.63 34.60 34.60 6.0K
10:52 34.62 34.62 34.58 34.62 3.1K
10:53 34.58 34.59 34.54 34.59 6.1K
10:54 34.59 34.59 34.56 34.57 4.2K
10:55 34.59 34.59 34.52 34.55 7.7K
10:56 34.55 34.56 34.53 34.56 6.7K
10:57 34.56 34.59 34.56 34.59 7.2K
10:58 34.58 34.60 34.58 34.60 4.5K
10:59 34.60 34.62 34.60 34.62 5.7K
11:00 34.63 34.66 34.61 34.66 8.8K
11:01 34.65 34.65 34.62 34.62 4.8K
11:02 34.60 34.62 34.58 34.58 5.9K
11:03 34.56 34.57 34.54 34.57 3.1K
11:04 34.57 34.57 34.52 34.56 9.3K
11:05 34.56 34.56 34.56 34.56 2.0K
11:06 34.53 34.56 34.51 34.53 4.0K
11:07 34.51 34.51 34.51 34.51 2.1K
11:08 34.51 34.51 34.51 34.51 3.1K
11:09 34.51 34.51 34.51 34.51 0.4K
11:10 34.51 34.54 34.51 34.54 4.8K
11:11 34.54 34.54 34.54 34.54 2.1K
11:12 34.52 34.53 34.51 34.51 3.5K
11:13 34.51 34.53 34.51 34.53 1.9K
11:14 34.50 34.52 34.50 34.51 6.1K
11:15 34.54 34.56 34.54 34.56 2.4K
11:16 34.56 34.56 34.52 34.54 4.1K
11:17 34.56 34.62 34.56 34.61 4.9K
11:18 34.62 34.65 34.62 34.64 2.9K
11:19 34.63 34.63 34.63 34.63 2.3K
11:20 34.65 34.65 34.64 34.65 2.6K
11:21 34.65 34.65 34.63 34.64 2.6K
11:22 34.65 34.70 34.65 34.70 5.1K
11:23 34.67 34.68 34.66 34.68 3.6K
11:24 34.68 34.68 34.66 34.66 1.2K
11:25 34.66 34.68 34.66 34.66 3.4K
11:27 34.66 34.67 34.65 34.67 3.5K
11:28 34.67 34.69 34.66 34.69 7.6K
11:29 34.69 34.70 34.67 34.67 2.7K
11:30 34.67 34.67 34.64 34.64 4.0K
11:31 34.65 34.65 34.63 34.63 4.2K
11:32 34.64 34.66 34.64 34.65 2.6K
11:33 34.66 34.66 34.62 34.62 1.9K
11:34 34.63 34.65 34.62 34.62 4.6K
11:35 34.63 34.63 34.59 34.60 4.4K
11:36 34.61 34.66 34.61 34.66 4.1K
11:37 34.66 34.68 34.66 34.68 2.7K
11:38 34.65 34.65 34.64 34.64 1.3K
11:39 34.63 34.67 34.62 34.64 5.7K
11:40 34.65 34.66 34.65 34.65 1.8K
11:41 34.63 34.63 34.62 34.62 4.2K
11:42 34.60 34.60 34.56 34.56 4.7K
11:43 34.58 34.58 34.58 34.58 0.9K
11:44 34.58 34.58 34.58 34.58 1.3K
11:45 34.56 34.58 34.56 34.56 2.2K
11:46 34.58 34.58 34.58 34.58 2.7K
11:47 34.57 34.62 34.57 34.60 8.4K
11:48 34.61 34.61 34.59 34.59 1.0K
11:49 34.59 34.60 34.57 34.59 5.6K
11:50 34.56 34.56 34.53 34.53 3.6K
11:51 34.55 34.55 34.52 34.53 3.8K
11:52 34.54 34.54 34.52 34.52 2.7K
11:53 34.54 34.54 34.51 34.52 2.4K
11:54 34.52 34.53 34.51 34.53 12.8K
11:55 34.56 34.56 34.55 34.55 2.7K
11:56 34.55 34.57 34.55 34.57 2.0K
11:57 34.54 34.54 34.52 34.52 3.7K
11:58 34.51 34.53 34.51 34.53 2.1K
11:59 34.51 34.51 34.49 34.49 1.9K
12:00 34.50 34.50 34.50 34.50 1.5K
12:01 34.49 34.54 34.49 34.54 9.6K
12:02 34.55 34.55 34.54 34.53 1.4K
12:03 34.52 34.55 34.52 34.55 3.7K
12:04 34.55 34.57 34.55 34.57 3.7K
12:05 34.57 34.57 34.56 34.56 2.0K
12:06 34.56 34.56 34.55 34.56 4.3K
12:07 34.58 34.59 34.58 34.58 3.0K
12:08 34.58 34.59 34.58 34.58 2.4K
12:09 34.56 34.58 34.56 34.58 1.7K
12:10 34.56 34.57 34.56 34.56 1.9K
12:11 34.57 34.57 34.56 34.56 1.9K
12:12 34.54 34.55 34.54 34.55 1.8K
12:13 34.56 34.57 34.56 34.56 2.9K
12:14 34.56 34.57 34.56 34.56 2.0K
12:15 34.56 34.56 34.56 34.56 1.6K
12:16 34.56 34.58 34.55 34.58 5.5K
12:17 34.58 34.58 34.57 34.58 1.9K
12:18 34.59 34.59 34.58 34.58 1.8K
12:19 34.60 34.62 34.60 34.62 3.1K
12:20 34.62 34.62 34.60 34.60 4.1K
12:21 34.57 34.57 34.57 34.57 1.9K
12:22 34.56 34.59 34.56 34.58 4.5K
12:23 34.58 34.60 34.58 34.60 2.1K
12:24 34.60 34.60 34.59 34.60 1.4K
12:25 34.60 34.62 34.60 34.61 3.0K
12:26 34.60 34.60 34.58 34.58 1.9K
12:27 34.59 34.60 34.58 34.60 4.0K
12:28 34.59 34.59 34.59 34.59 0.4K
12:29 34.60 34.60 34.58 34.59 2.4K
12:30 34.59 34.59 34.56 34.56 3.6K
12:31 34.54 34.54 34.53 34.53 3.4K
12:32 34.52 34.52 34.51 34.52 2.1K
12:33 34.51 34.54 34.51 34.54 4.4K
12:34 34.54 34.55 34.54 34.55 1.9K
12:35 34.55 34.55 34.55 34.55 1.0K
12:36 34.53 34.54 34.53 34.54 3.8K
12:37 34.54 34.54 34.53 34.53 2.5K
12:38 34.53 34.55 34.53 34.54 3.1K
12:39 34.54 34.55 34.54 34.53 6.2K
12:40 34.54 34.54 34.54 34.53 1.1K
12:41 34.54 34.54 34.54 34.54 1.3K
12:42 34.54 34.54 34.54 34.53 2.6K
12:43 34.55 34.59 34.55 34.56 38.8K
12:44 34.54 34.55 34.54 34.55 6.9K
12:45 34.52 34.56 34.52 34.52 2.4K
12:46 34.52 34.53 34.51 34.51 1.9K
12:47 34.52 34.52 34.50 34.50 3.0K
12:48 34.51 34.51 34.50 34.50 2.3K
12:49 34.51 34.52 34.51 34.51 3.8K
12:50 34.47 34.47 34.47 34.47 0.8K
12:51 34.46 34.49 34.46 34.48 7.4K
12:52 34.49 34.49 34.49 34.49 1.2K
12:53 34.49 34.49 34.47 34.47 1.1K
12:54 34.50 34.50 34.47 34.48 2.2K
12:55 34.53 34.53 34.53 34.53 7.6K
12:56 34.50 34.53 34.50 34.53 1.7K
12:57 34.53 34.53 34.53 34.53 1.8K
12:58 34.54 34.54 34.51 34.51 3.0K
12:59 34.51 34.51 34.49 34.49 2.6K
13:00 34.50 34.50 34.49 34.49 2.1K
13:01 34.48 34.48 34.48 34.48 1.5K
13:02 34.47 34.48 34.47 34.48 8.2K
13:03 34.48 34.48 34.48 34.48 0.4K
13:04 34.48 34.48 34.48 34.48 2.7K
13:05 34.48 34.52 34.48 34.52 7.9K
13:06 34.53 34.53 34.52 34.52 2.3K
13:07 34.54 34.58 34.54 34.58 11.9K
13:08 34.57 34.57 34.55 34.56 1.4K
13:09 34.57 34.57 34.55 34.55 3.9K
13:10 34.56 34.56 34.53 34.53 4.1K
13:11 34.55 34.55 34.53 34.53 11.8K
13:12 34.53 34.53 34.51 34.52 3.2K
13:13 34.53 34.53 34.52 34.53 4.3K
13:14 34.54 34.55 34.54 34.55 0.8K
13:15 34.55 34.55 34.54 34.54 1.6K
13:16 34.54 34.56 34.52 34.56 3.3K
13:17 34.55 34.56 34.55 34.56 2.3K
13:18 34.56 34.56 34.55 34.55 4.0K
13:19 34.54 34.54 34.52 34.52 1.9K
13:20 34.53 34.53 34.52 34.53 3.7K
13:21 34.53 34.53 34.52 34.52 2.2K
13:22 34.52 34.52 34.50 34.50 2.8K
13:23 34.50 34.50 34.50 34.50 4.5K
13:24 34.55 34.56 34.55 34.56 2.4K
13:25 34.54 34.54 34.53 34.53 2.7K
13:26 34.53 34.56 34.53 34.56 3.2K
13:27 34.57 34.57 34.56 34.56 2.8K
13:28 34.56 34.56 34.55 34.55 1.5K
13:29 34.56 34.56 34.55 34.56 4.8K
13:30 34.56 34.56 34.56 34.56 2.0K
13:31 34.54 34.54 34.51 34.51 2.3K
13:32 34.51 34.51 34.50 34.50 5.3K
13:33 34.50 34.54 34.50 34.53 6.4K
13:35 34.53 34.53 34.53 34.53 0.4K
13:36 34.52 34.57 34.52 34.57 6.7K
13:37 34.57 34.57 34.57 34.57 2.3K
13:38 34.54 34.54 34.54 34.54 1.2K
13:39 34.54 34.55 34.54 34.55 4.3K
13:40 34.54 34.55 34.54 34.55 3.4K
13:41 34.55 34.56 34.55 34.56 2.3K
13:42 34.56 34.57 34.56 34.56 5.5K
13:43 34.55 34.55 34.54 34.55 2.3K
13:44 34.55 34.55 34.54 34.55 3.0K
13:45 34.55 34.55 34.55 34.55 3.2K
13:46 34.56 34.56 34.56 34.56 2.3K
13:47 34.56 34.56 34.55 34.56 2.2K
13:48 34.56 34.56 34.55 34.56 1.8K
13:49 34.56 34.56 34.55 34.56 3.6K
13:50 34.56 34.56 34.56 34.56 0.1K
13:51 34.55 34.56 34.55 34.55 5.5K
13:52 34.56 34.57 34.56 34.57 2.8K
13:53 34.56 34.56 34.55 34.56 4.6K
13:54 34.56 34.57 34.56 34.57 3.8K
13:55 34.57 34.57 34.56 34.57 3.3K
13:56 34.57 34.57 34.56 34.56 3.8K
13:57 34.56 34.56 34.55 34.55 3.2K
13:58 34.56 34.58 34.56 34.57 5.2K
13:59 34.58 34.60 34.58 34.59 19.3K
14:00 34.59 34.60 34.58 34.60 8.9K
14:01 34.59 34.59 34.57 34.57 9.9K
14:02 34.55 34.56 34.53 34.53 5.4K
14:03 34.53 34.56 34.52 34.56 6.1K
14:04 34.56 34.56 34.55 34.56 3.9K
14:05 34.56 34.56 34.54 34.56 4.8K
14:06 34.56 34.57 34.53 34.53 6.4K
14:07 34.53 34.53 34.52 34.52 5.1K
14:08 34.53 34.53 34.51 34.51 4.7K
14:09 34.51 34.52 34.51 34.51 4.9K
14:10 34.52 34.52 34.51 34.51 4.5K
14:11 34.51 34.51 34.50 34.51 2.6K
14:12 34.51 34.51 34.49 34.49 5.4K
14:13 34.49 34.49 34.49 34.49 2.8K
14:14 34.49 34.52 34.49 34.52 8.2K
14:15 34.51 34.51 34.50 34.51 4.8K
14:16 34.51 34.51 34.51 34.51 0.3K
14:17 34.50 34.51 34.50 34.49 9.6K
14:18 34.50 34.50 34.50 34.50 1.2K
14:19 34.50 34.51 34.50 34.51 4.3K
14:20 34.52 34.52 34.51 34.51 2.3K
14:21 34.52 34.52 34.51 34.51 2.2K
14:22 34.51 34.52 34.50 34.50 4.7K
14:23 34.52 34.52 34.51 34.52 3.2K
14:24 34.52 34.52 34.51 34.52 1.9K
14:25 34.50 34.50 34.50 34.50 5.7K
14:26 34.50 34.50 34.50 34.49 1.5K
14:27 34.50 34.50 34.50 34.50 1.2K
14:28 34.50 34.50 34.47 34.48 8.0K
14:29 34.48 34.49 34.48 34.49 4.6K
14:30 34.50 34.50 34.50 34.49 2.1K
14:31 34.50 34.51 34.50 34.51 6.9K
14:32 34.51 34.52 34.51 34.51 9.3K
14:33 34.51 34.54 34.51 34.53 4.7K
14:34 34.54 34.54 34.54 34.53 3.6K
14:35 34.54 34.54 34.54 34.53 2.0K
14:36 34.54 34.55 34.54 34.55 7.1K
14:37 34.54 34.55 34.54 34.55 4.1K
14:38 34.55 34.55 34.55 34.55 4.8K
14:39 34.55 34.56 34.55 34.55 11.8K
14:40 34.55 34.55 34.51 34.51 5.2K
14:41 34.49 34.49 34.47 34.49 5.3K
14:42 34.51 34.51 34.51 34.51 2.4K
14:43 34.51 34.51 34.51 34.51 0.8K
14:44 34.50 34.50 34.50 34.49 5.2K
14:45 34.49 34.51 34.49 34.50 3.9K
14:46 34.51 34.52 34.50 34.52 3.2K
14:47 34.51 34.52 34.51 34.52 1.9K
14:48 34.52 34.52 34.51 34.52 5.4K
14:49 34.52 34.52 34.51 34.51 2.9K
14:50 34.51 34.54 34.51 34.54 4.7K
14:51 34.54 34.56 34.54 34.55 6.3K
14:52 34.55 34.55 34.55 34.55 1.4K
14:53 34.55 34.55 34.55 34.55 3.0K
14:54 34.55 34.55 34.54 34.54 3.7K
14:55 34.55 34.55 34.54 34.54 3.3K
14:56 34.54 34.54 34.54 34.53 3.7K
14:57 34.54 34.54 34.54 34.53 4.3K
14:58 34.54 34.54 34.54 34.53 1.9K
14:59 34.54 34.54 34.52 34.53 5.0K
15:00 34.53 34.53 34.53 34.53 2.9K
15:01 34.53 34.53 34.52 34.52 6.0K
15:02 34.51 34.51 34.51 34.51 2.8K
15:03 34.51 34.53 34.51 34.53 4.8K
15:04 34.54 34.55 34.54 34.55 4.8K
15:05 34.54 34.54 34.53 34.53 2.7K
15:06 34.54 34.54 34.54 34.54 2.2K
15:07 34.54 34.55 34.54 34.55 2.7K
15:08 34.55 34.55 34.53 34.53 3.7K
15:09 34.54 34.54 34.54 34.53 4.2K
15:10 34.54 34.54 34.54 34.53 3.9K
15:11 34.53 34.53 34.51 34.51 4.7K
15:12 34.51 34.53 34.51 34.53 8.0K
15:13 34.53 34.53 34.53 34.53 2.5K
15:14 34.52 34.53 34.52 34.53 6.7K
15:15 34.53 34.54 34.53 34.53 8.2K
15:16 34.53 34.53 34.53 34.53 2.8K
15:17 34.53 34.53 34.53 34.53 3.3K
15:18 34.54 34.54 34.54 34.53 4.2K
15:19 34.54 34.55 34.54 34.55 3.9K
15:20 34.55 34.55 34.55 34.55 2.0K
15:21 34.55 34.56 34.55 34.56 5.8K
15:22 34.56 34.61 34.56 34.61 20.3K
15:23 34.62 34.64 34.62 34.64 5.9K
15:24 34.64 34.65 34.64 34.65 3.6K
15:25 34.65 34.65 34.63 34.63 9.2K
15:26 34.63 34.65 34.63 34.65 4.4K
15:27 34.65 34.65 34.64 34.65 5.2K
15:28 34.65 34.65 34.62 34.62 8.1K
15:29 34.61 34.62 34.56 34.59 25.7K
15:30 34.59 34.60 34.58 34.58 10.2K
15:31 34.58 34.58 34.56 34.56 7.2K
15:32 34.56 34.56 34.53 34.54 10.5K
15:33 34.54 34.54 34.50 34.50 8.4K
15:34 34.49 34.51 34.49 34.49 5.6K
15:35 34.50 34.50 34.47 34.47 6.4K
15:36 34.47 34.48 34.46 34.48 8.5K
15:37 34.49 34.52 34.49 34.52 13.6K
15:38 34.53 34.56 34.53 34.56 9.2K
15:39 34.56 34.58 34.56 34.56 14.8K
15:40 34.56 34.56 34.54 34.54 10.2K
15:41 34.54 34.54 34.54 34.53 15.4K
15:42 34.55 34.56 34.54 34.55 24.4K
15:43 34.55 34.58 34.55 34.58 11.0K
15:44 34.59 34.59 34.55 34.55 19.8K
15:45 34.56 34.56 34.51 34.51 17.0K
15:46 34.50 34.50 34.50 34.49 8.2K
15:47 34.50 34.50 34.50 34.49 8.1K
15:48 34.50 34.51 34.50 34.49 11.4K
15:49 34.50 34.51 34.50 34.51 15.3K
15:50 34.51 34.55 34.51 34.53 39.0K
15:51 34.52 34.52 34.49 34.49 12.9K
15:52 34.50 34.52 34.49 34.50 18.7K
15:53 34.50 34.50 34.46 34.47 18.9K
15:54 34.48 34.50 34.48 34.49 32.4K
15:55 34.49 34.49 34.44 34.48 44.8K
15:56 34.48 34.48 34.45 34.46 33.4K
15:57 34.46 34.46 34.44 34.46 29.2K
15:58 34.46 34.48 34.46 34.48 40.1K
15:59 34.47 34.47 34.42 34.44 548.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし