アクサルタ・コーティング・システムズ (AXTA)

AXTA
🏛️ アメリカ →
28.18
最終更新: 2025-10-06
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 36.88 37.00 36.86 36.86 53.0K
09:31 37.32 37.85 37.32 37.53 106.4K
09:32 37.46 37.46 37.02 37.02 67.2K
09:33 37.02 37.17 36.92 37.17 37.4K
09:34 37.24 37.26 37.10 37.18 11.1K
09:35 37.18 37.29 37.13 37.18 11.8K
09:36 37.24 37.24 37.06 37.07 28.6K
09:37 37.20 37.26 37.19 37.22 15.7K
09:38 37.22 37.41 37.22 37.39 13.0K
09:39 37.44 37.51 37.43 37.46 12.7K
09:40 37.47 37.64 37.47 37.60 5.5K
09:41 37.68 37.68 37.59 37.63 8.5K
09:42 37.63 37.72 37.63 37.69 11.9K
09:43 37.70 37.72 37.67 37.67 19.7K
09:44 37.63 37.68 37.59 37.68 19.7K
09:45 37.70 37.72 37.61 37.61 21.5K
09:46 37.59 37.67 37.53 37.66 88.5K
09:47 37.61 37.64 37.57 37.57 15.1K
09:48 37.56 37.58 37.55 37.56 10.3K
09:49 37.57 37.60 37.50 37.51 11.0K
09:50 37.49 37.77 37.49 37.75 31.4K
09:51 37.74 37.82 37.74 37.82 6.5K
09:52 37.79 37.94 37.79 37.90 12.9K
09:53 37.88 37.89 37.86 37.87 8.3K
09:54 37.83 37.91 37.81 37.91 13.8K
09:55 37.89 37.89 37.79 37.79 20.6K
09:56 37.79 37.83 37.73 37.83 12.4K
09:57 37.79 37.79 37.70 37.70 6.6K
09:58 37.73 37.75 37.71 37.75 12.2K
09:59 37.78 37.78 37.75 37.75 14.6K
10:00 37.75 37.84 37.73 37.84 13.5K
10:01 37.77 37.80 37.74 37.80 9.5K
10:02 37.79 37.85 37.79 37.85 16.1K
10:03 37.88 37.91 37.84 37.89 8.6K
10:04 37.89 37.90 37.73 37.73 12.8K
10:05 37.73 37.77 37.73 37.76 6.7K
10:06 37.77 37.77 37.75 37.77 14.1K
10:07 37.76 37.77 37.68 37.70 13.7K
10:08 37.69 37.71 37.66 37.71 14.2K
10:09 37.72 37.72 37.69 37.70 3.5K
10:10 37.69 37.71 37.62 37.64 12.4K
10:11 37.64 37.64 37.58 37.59 5.6K
10:12 37.58 37.71 37.58 37.68 15.1K
10:13 37.66 37.72 37.66 37.70 7.6K
10:14 37.68 37.72 37.67 37.72 8.4K
10:15 37.72 37.73 37.70 37.70 9.2K
10:16 37.68 37.68 37.64 37.66 6.7K
10:17 37.66 37.66 37.65 37.66 4.1K
10:18 37.67 37.69 37.67 37.68 4.1K
10:19 37.68 37.71 37.68 37.70 8.9K
10:20 37.76 37.77 37.75 37.77 5.3K
10:21 37.77 37.79 37.77 37.77 18.7K
10:22 37.77 37.77 37.71 37.74 9.3K
10:23 37.72 37.86 37.72 37.84 13.7K
10:24 37.87 37.88 37.84 37.84 20.3K
10:25 37.84 37.85 37.82 37.85 6.3K
10:26 37.85 38.00 37.85 37.98 55.0K
10:27 37.98 38.13 37.98 38.13 22.1K
10:28 38.13 38.15 38.11 38.12 24.5K
10:29 38.11 38.12 38.04 38.04 16.5K
10:30 38.04 38.07 37.99 38.03 30.4K
10:31 38.01 38.04 38.01 38.03 15.0K
10:32 38.00 38.01 37.99 38.01 12.6K
10:33 38.00 38.01 38.00 38.00 7.8K
10:34 38.00 38.02 37.91 37.95 22.7K
10:35 37.95 37.95 37.88 37.90 125.2K
10:36 37.90 37.92 37.90 37.90 11.4K
10:37 37.90 37.94 37.89 37.89 11.2K
10:38 37.90 37.92 37.76 37.76 15.7K
10:39 37.78 37.78 37.76 37.78 3.6K
10:40 37.76 37.79 37.74 37.78 9.9K
10:41 37.77 37.77 37.70 37.70 6.4K
10:42 37.70 37.74 37.63 37.63 9.0K
10:43 37.69 37.71 37.69 37.71 4.7K
10:44 37.67 37.78 37.67 37.78 4.3K
10:45 37.76 37.79 37.73 37.79 4.5K
10:46 37.80 37.82 37.77 37.78 9.5K
10:47 37.76 37.82 37.75 37.82 8.4K
10:48 37.82 37.87 37.81 37.87 9.3K
10:49 37.85 37.91 37.85 37.91 8.5K
10:50 37.90 37.94 37.90 37.91 6.6K
10:51 37.92 37.98 37.92 37.98 5.3K
10:52 38.00 38.02 38.00 38.01 6.3K
10:53 38.01 38.01 37.93 37.94 9.2K
10:54 37.97 37.99 37.93 37.94 6.7K
10:55 37.95 37.97 37.95 37.97 4.4K
10:56 37.94 37.96 37.94 37.96 11.9K
10:57 37.93 37.93 37.89 37.89 7.9K
10:58 37.91 37.92 37.89 37.91 2.8K
10:59 37.91 37.92 37.86 37.90 11.2K
11:00 37.91 37.95 37.91 37.95 5.4K
11:01 38.04 38.07 38.04 38.07 4.5K
11:02 38.07 38.07 37.98 38.01 10.8K
11:03 37.97 38.00 37.97 37.99 4.7K
11:04 37.98 37.99 37.97 37.99 5.4K
11:05 37.99 37.99 37.95 37.97 7.6K
11:06 37.98 37.98 37.92 37.94 1.7K
11:07 37.92 37.95 37.92 37.95 3.9K
11:08 37.95 37.98 37.95 37.97 14.5K
11:09 37.97 37.99 37.97 37.97 5.0K
11:10 37.99 37.99 37.94 37.96 5.3K
11:11 37.97 37.97 37.91 37.93 6.2K
11:12 37.94 37.94 37.94 37.94 1.2K
11:13 37.95 37.97 37.94 37.94 8.6K
11:14 37.95 37.95 37.95 37.95 2.4K
11:15 38.00 38.00 37.96 37.96 15.9K
11:16 37.97 38.00 37.97 38.00 6.4K
11:17 38.00 38.00 37.99 38.00 5.3K
11:18 38.00 38.10 38.00 38.10 63.4K
11:19 38.08 38.11 38.05 38.11 51.8K
11:20 38.10 38.10 38.06 38.08 11.0K
11:21 38.07 38.10 38.00 38.00 14.9K
11:22 37.99 38.00 37.98 37.98 24.3K
11:23 38.00 38.00 37.94 37.96 8.7K
11:24 37.97 37.97 37.90 37.93 13.9K
11:25 37.92 37.93 37.92 37.92 2.8K
11:26 37.88 37.90 37.85 37.85 9.5K
11:27 37.87 37.88 37.87 37.88 1.5K
11:28 37.88 38.02 37.88 38.02 16.3K
11:29 38.02 38.02 38.02 38.02 5.0K
11:30 38.05 38.12 38.05 38.11 8.4K
11:31 38.09 38.17 38.09 38.16 21.3K
11:33 38.18 38.20 38.18 38.18 11.0K
11:34 38.17 38.17 38.16 38.16 14.1K
11:35 38.20 38.20 38.20 38.20 3.1K
11:36 38.20 38.30 38.20 38.30 10.9K
11:37 38.30 38.30 38.26 38.26 7.7K
11:38 38.24 38.25 38.23 38.23 23.3K
11:39 38.27 38.27 38.18 38.18 13.6K
11:40 38.16 38.17 38.08 38.09 12.7K
11:41 38.10 38.14 38.07 38.07 10.9K
11:42 38.09 38.09 38.06 38.06 6.9K
11:43 38.06 38.08 38.06 38.08 5.5K
11:44 38.11 38.11 38.06 38.06 8.9K
11:45 38.11 38.13 38.11 38.13 5.5K
11:46 38.11 38.14 38.11 38.14 19.2K
11:47 38.14 38.15 38.12 38.15 2.0K
11:48 38.16 38.18 38.14 38.18 2.4K
11:49 38.17 38.18 38.16 38.17 11.2K
11:50 38.14 38.14 38.05 38.05 31.4K
11:51 38.06 38.06 38.03 38.04 6.8K
11:52 38.05 38.05 38.03 38.03 2.9K
11:53 38.05 38.10 38.05 38.10 3.1K
11:54 38.10 38.12 38.09 38.11 5.8K
11:55 38.10 38.13 38.06 38.07 8.5K
11:56 38.10 38.10 38.08 38.09 4.8K
11:57 38.06 38.07 38.04 38.07 9.7K
11:58 38.07 38.08 38.05 38.08 5.7K
11:59 38.11 38.14 38.09 38.09 10.4K
12:00 38.09 38.09 38.06 38.06 8.9K
12:01 38.05 38.05 38.00 38.04 12.0K
12:02 38.04 38.05 38.03 38.03 8.1K
12:03 38.03 38.03 38.02 38.03 3.4K
12:04 38.06 38.06 38.05 38.05 7.9K
12:05 38.06 38.07 38.04 38.05 8.9K
12:06 38.04 38.04 38.00 38.01 6.2K
12:07 38.01 38.06 38.00 38.05 11.3K
12:08 38.04 38.04 38.00 38.01 3.0K
12:09 38.01 38.02 38.01 38.02 4.3K
12:10 38.02 38.02 38.00 38.00 5.4K
12:11 38.00 38.00 38.00 38.00 2.2K
12:12 38.01 38.02 38.01 38.01 5.7K
12:13 38.03 38.07 38.03 38.05 4.5K
12:14 38.05 38.06 38.04 38.04 8.9K
12:15 38.02 38.03 38.00 38.03 7.3K
12:16 38.05 38.05 38.00 37.99 11.6K
12:17 37.97 37.97 37.92 37.94 7.9K
12:18 37.95 37.95 37.92 37.94 2.9K
12:19 37.94 37.94 37.88 37.89 9.6K
12:20 37.89 37.89 37.85 37.87 7.3K
12:21 37.87 37.87 37.84 37.86 6.6K
12:22 37.87 37.88 37.86 37.86 5.6K
12:23 37.88 37.91 37.87 37.91 7.0K
12:24 37.91 37.97 37.91 37.97 6.4K
12:25 37.93 37.93 37.88 37.88 8.6K
12:26 37.86 37.86 37.83 37.83 4.2K
12:27 37.84 37.88 37.84 37.87 6.9K
12:28 37.88 37.90 37.88 37.90 1.8K
12:29 37.87 37.89 37.85 37.85 4.5K
12:30 37.87 37.90 37.87 37.90 5.9K
12:31 37.90 37.90 37.87 37.87 6.5K
12:32 37.85 37.85 37.82 37.83 5.3K
12:33 37.83 37.87 37.83 37.87 5.3K
12:34 37.86 37.88 37.85 37.87 10.2K
12:35 37.86 37.87 37.82 37.83 7.4K
12:36 37.84 37.87 37.83 37.86 5.4K
12:37 37.86 37.88 37.86 37.88 3.3K
12:38 37.88 37.88 37.87 37.88 2.5K
12:39 37.87 37.89 37.86 37.86 2.7K
12:40 37.87 37.88 37.85 37.86 4.4K
12:41 37.87 37.87 37.85 37.86 6.6K
12:42 37.86 37.86 37.86 37.86 1.7K
12:43 37.88 37.91 37.88 37.91 4.8K
12:44 37.92 37.92 37.86 37.86 9.7K
12:45 37.87 37.89 37.87 37.89 2.9K
12:46 37.90 37.93 37.90 37.93 2.2K
12:47 37.96 37.96 37.93 37.96 9.1K
12:48 37.95 37.99 37.93 37.99 3.2K
12:49 37.99 37.99 37.99 37.99 0.8K
12:50 38.00 38.05 38.00 38.05 5.3K
12:51 38.05 38.05 37.99 37.99 8.4K
12:52 37.99 38.00 37.99 38.00 3.9K
12:53 38.03 38.06 38.03 38.06 2.1K
12:54 38.08 38.08 38.03 38.03 39.1K
12:55 38.04 38.05 38.04 38.04 5.4K
12:56 38.04 38.04 37.99 37.99 9.2K
12:57 38.01 38.03 38.00 38.03 7.9K
12:58 38.05 38.05 38.03 38.03 3.7K
12:59 38.04 38.05 38.01 38.03 12.8K
13:00 38.01 38.03 38.01 38.03 4.1K
13:01 38.04 38.04 38.03 38.03 1.2K
13:02 38.04 38.05 37.99 37.99 7.0K
13:03 38.01 38.01 38.01 38.01 1.2K
13:04 38.00 38.00 38.00 38.00 0.8K
13:05 38.00 38.02 38.00 38.01 4.8K
13:06 38.01 38.03 38.01 38.03 6.8K
13:07 38.06 38.06 38.04 38.06 3.0K
13:08 38.07 38.08 38.05 38.08 3.1K
13:09 38.08 38.08 38.08 38.08 2.1K
13:10 38.10 38.10 38.08 38.09 2.4K
13:11 38.08 38.10 38.07 38.10 12.5K
13:12 38.09 38.10 38.07 38.08 9.4K
13:13 38.08 38.08 38.08 38.08 2.6K
13:14 38.09 38.09 38.08 38.08 5.3K
13:15 38.08 38.08 38.07 38.08 8.8K
13:16 38.08 38.08 38.06 38.06 5.5K
13:17 38.04 38.04 38.02 38.04 4.8K
13:18 38.02 38.05 38.02 38.03 10.9K
13:19 38.03 38.09 38.03 38.09 8.2K
13:20 38.08 38.10 38.08 38.08 4.4K
13:21 38.08 38.11 38.08 38.11 5.8K
13:22 38.11 38.15 38.11 38.15 3.0K
13:23 38.17 38.17 38.15 38.17 1.3K
13:24 38.17 38.17 38.16 38.17 5.5K
13:25 38.17 38.17 38.16 38.17 1.8K
13:26 38.14 38.14 38.12 38.12 8.8K
13:27 38.12 38.12 38.09 38.09 5.9K
13:28 38.09 38.10 38.09 38.10 1.7K
13:29 38.11 38.15 38.11 38.13 3.2K
13:30 38.13 38.13 38.05 38.06 15.4K
13:31 38.03 38.08 38.03 38.06 17.8K
13:32 38.07 38.07 38.05 38.06 10.8K
13:33 38.06 38.08 38.05 38.05 14.3K
13:34 38.07 38.08 38.06 38.08 4.4K
13:35 38.07 38.07 37.98 37.99 9.3K
13:36 37.97 37.97 37.97 37.97 0.3K
13:37 37.96 37.96 37.92 37.92 3.2K
13:38 37.90 37.92 37.90 37.92 4.8K
13:39 37.92 37.93 37.92 37.93 4.4K
13:40 37.95 37.96 37.95 37.95 0.8K
13:41 37.94 37.95 37.91 37.91 5.9K
13:42 37.90 37.90 37.90 37.90 0.8K
13:43 37.89 37.89 37.88 37.88 2.9K
13:44 37.87 37.88 37.87 37.88 1.6K
13:45 37.86 37.86 37.86 37.86 7.4K
13:46 37.87 37.87 37.87 37.87 1.5K
13:47 37.86 37.86 37.86 37.86 3.4K
13:48 37.86 37.86 37.86 37.86 3.7K
13:49 37.86 37.86 37.85 37.85 6.2K
13:50 37.87 37.88 37.87 37.88 3.8K
13:51 37.89 37.89 37.85 37.85 5.6K
13:52 37.85 37.85 37.81 37.81 5.0K
13:53 37.81 37.81 37.79 37.80 6.4K
13:54 37.81 37.84 37.81 37.84 5.1K
13:55 37.83 37.89 37.83 37.88 3.6K
13:56 37.88 37.88 37.86 37.86 8.5K
13:57 37.86 37.86 37.86 37.86 1.0K
13:58 37.87 37.88 37.86 37.88 5.0K
13:59 37.87 37.87 37.87 37.87 0.7K
14:00 37.90 37.90 37.84 37.84 17.8K
14:01 37.85 37.88 37.85 37.88 2.8K
14:02 37.87 37.89 37.87 37.88 4.6K
14:03 37.90 37.90 37.90 37.90 3.1K
14:04 37.91 37.92 37.91 37.92 1.4K
14:05 37.90 37.94 37.90 37.92 2.9K
14:06 37.91 37.94 37.91 37.93 5.8K
14:07 37.92 37.92 37.92 37.92 3.7K
14:08 37.92 37.94 37.92 37.92 2.0K
14:09 37.92 37.93 37.90 37.90 7.3K
14:10 37.93 37.96 37.93 37.96 4.9K
14:11 37.96 37.97 37.95 37.97 3.2K
14:12 37.96 37.97 37.96 37.96 2.1K
14:13 37.94 37.94 37.89 37.89 9.2K
14:14 37.88 37.90 37.88 37.90 3.7K
14:15 37.90 37.90 37.90 37.90 2.6K
14:16 37.92 37.93 37.92 37.93 1.5K
14:17 37.94 37.95 37.93 37.95 4.1K
14:18 37.94 37.99 37.94 37.99 4.5K
14:19 38.00 38.01 38.00 38.00 1.6K
14:20 37.98 38.00 37.98 38.00 7.7K
14:21 37.99 37.99 37.99 37.99 2.7K
14:22 38.00 38.00 37.91 37.94 16.1K
14:23 37.95 37.98 37.94 37.98 5.3K
14:24 37.98 37.98 37.97 37.97 6.4K
14:25 37.96 37.96 37.96 37.96 2.6K
14:26 37.96 37.96 37.96 37.96 0.3K
14:27 37.97 37.98 37.95 37.98 12.0K
14:28 37.98 37.98 37.97 37.97 5.9K
14:29 37.94 37.95 37.93 37.94 3.1K
14:30 37.95 37.95 37.95 37.95 2.2K
14:31 37.94 37.94 37.93 37.93 5.7K
14:32 37.93 37.94 37.87 37.87 11.4K
14:33 37.86 37.88 37.85 37.88 13.4K
14:34 37.89 37.90 37.89 37.90 4.0K
14:35 37.89 37.91 37.89 37.91 8.2K
14:36 37.85 37.88 37.85 37.88 9.7K
14:37 37.88 37.94 37.88 37.94 20.5K
14:38 37.95 37.95 37.92 37.92 7.5K
14:39 37.91 37.92 37.91 37.91 4.6K
14:40 37.91 37.91 37.90 37.90 3.5K
14:41 37.89 37.89 37.86 37.86 6.0K
14:42 37.86 37.87 37.86 37.87 4.3K
14:43 37.87 37.87 37.84 37.84 9.9K
14:44 37.84 37.85 37.83 37.85 7.3K
14:45 37.86 37.87 37.85 37.85 3.6K
14:46 37.85 37.85 37.85 37.85 3.5K
14:47 37.86 37.86 37.85 37.86 5.8K
14:48 37.85 37.86 37.85 37.85 4.3K
14:49 37.86 37.87 37.86 37.87 3.2K
14:50 37.87 37.87 37.84 37.85 7.7K
14:51 37.85 37.85 37.84 37.85 3.0K
14:52 37.85 37.87 37.83 37.83 6.1K
14:53 37.81 37.82 37.81 37.82 5.1K
14:54 37.82 37.83 37.81 37.81 4.3K
14:55 37.84 37.90 37.84 37.88 8.1K
14:56 37.88 37.88 37.84 37.84 6.0K
14:57 37.84 37.85 37.84 37.85 6.8K
14:58 37.85 37.85 37.82 37.82 3.2K
14:59 37.82 37.82 37.78 37.80 11.2K
15:00 37.81 37.81 37.76 37.76 7.6K
15:02 37.78 37.79 37.78 37.79 7.4K
15:03 37.78 37.80 37.76 37.76 12.4K
15:04 37.77 37.79 37.77 37.79 3.3K
15:05 37.80 37.80 37.79 37.80 9.1K
15:06 37.80 37.80 37.80 37.80 18.7K
15:07 37.81 37.81 37.76 37.76 5.0K
15:08 37.74 37.75 37.74 37.75 23.2K
15:09 37.75 37.75 37.74 37.75 5.2K
15:10 37.74 37.75 37.74 37.74 9.6K
15:11 37.75 37.77 37.75 37.76 12.6K
15:12 37.77 37.77 37.75 37.76 9.6K
15:13 37.76 37.76 37.76 37.76 3.8K
15:14 37.76 37.80 37.76 37.80 15.8K
15:15 37.81 37.86 37.81 37.86 8.5K
15:16 37.86 37.86 37.85 37.85 10.1K
15:17 37.80 37.82 37.80 37.82 14.7K
15:18 37.85 37.86 37.85 37.86 14.4K
15:19 37.88 37.91 37.86 37.90 18.3K
15:20 37.90 37.93 37.90 37.93 3.9K
15:21 37.91 37.92 37.90 37.91 11.7K
15:22 37.92 37.94 37.92 37.94 12.8K
15:23 37.94 37.95 37.93 37.94 8.0K
15:24 37.95 37.95 37.92 37.93 6.3K
15:25 37.93 37.93 37.87 37.89 18.7K
15:26 37.88 37.91 37.88 37.91 26.9K
15:27 37.90 37.91 37.90 37.90 11.9K
15:28 37.89 37.92 37.89 37.92 9.7K
15:29 37.92 37.92 37.90 37.92 27.8K
15:30 37.93 37.98 37.93 37.98 42.0K
15:31 37.99 37.99 37.96 37.96 15.2K
15:32 37.96 37.98 37.96 37.98 7.1K
15:33 37.98 37.98 37.95 37.98 21.8K
15:34 37.98 38.02 37.98 38.02 15.4K
15:35 38.02 38.02 37.98 37.98 13.7K
15:36 37.98 37.98 37.97 37.97 10.3K
15:37 37.97 37.99 37.94 37.94 29.4K
15:38 37.97 37.97 37.96 37.97 11.7K
15:39 37.98 38.00 37.98 37.98 25.2K
15:40 37.98 37.98 37.96 37.97 14.4K
15:41 37.97 37.97 37.94 37.94 7.0K
15:42 37.94 37.96 37.94 37.96 11.6K
15:43 37.97 37.99 37.97 37.99 7.2K
15:44 37.98 37.99 37.98 37.98 18.7K
15:45 37.98 38.02 37.97 38.02 12.2K
15:46 38.02 38.05 38.02 38.05 10.7K
15:47 38.05 38.06 38.04 38.03 24.1K
15:48 38.03 38.10 38.03 38.10 11.0K
15:49 38.07 38.07 38.05 38.06 20.9K
15:50 38.06 38.07 38.04 38.04 31.7K
15:51 38.02 38.07 38.00 38.06 29.9K
15:52 38.07 38.11 38.07 38.09 13.2K
15:53 38.10 38.12 38.09 38.09 32.3K
15:54 38.07 38.14 38.07 38.14 22.0K
15:55 38.13 38.13 38.04 38.04 60.0K
15:56 38.05 38.07 38.04 38.06 75.4K
15:57 38.08 38.10 38.07 38.11 43.4K
15:58 38.11 38.15 38.11 38.15 54.9K
15:59 38.15 38.16 38.00 38.00 114.2K
16:00 38.00 38.01 38.00 38.01 470.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし