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 38.15 38.27 38.04 38.27 37.6K
09:31 38.26 38.26 38.12 38.12 12.2K
09:32 38.07 38.10 38.04 38.07 2.8K
09:33 38.07 38.20 38.05 38.20 4.7K
09:34 38.20 38.21 38.20 38.20 5.1K
09:35 38.20 38.20 38.08 38.08 6.8K
09:36 38.11 38.11 38.11 38.10 2.3K
09:37 38.10 38.19 38.10 38.15 4.5K
09:38 38.18 38.25 38.18 38.25 2.4K
09:39 38.26 38.37 38.24 38.37 6.2K
09:40 38.34 38.37 38.32 38.32 3.5K
09:41 38.31 38.37 38.31 38.33 4.5K
09:42 38.32 38.35 38.25 38.25 11.9K
09:43 38.23 38.23 38.05 38.09 5.4K
09:44 38.06 38.14 38.06 38.14 9.2K
09:45 38.14 38.20 38.14 38.20 1.9K
09:46 38.19 38.19 38.19 38.19 3.2K
09:47 38.23 38.23 38.20 38.21 12.5K
09:48 38.16 38.17 38.09 38.15 11.0K
09:49 38.15 38.15 38.15 38.15 0.4K
09:50 38.15 38.15 38.12 38.12 2.1K
09:51 38.10 38.10 38.06 38.10 1.8K
09:52 38.08 38.15 38.04 38.15 16.5K
09:53 38.16 38.19 38.16 38.19 4.6K
09:54 38.17 38.17 38.17 38.17 1.3K
09:55 38.19 38.19 38.19 38.19 6.6K
09:56 38.17 38.17 38.14 38.14 3.0K
09:57 38.14 38.14 38.08 38.08 13.5K
09:58 38.08 38.08 38.05 38.05 1.2K
09:59 38.00 38.00 37.98 38.00 50.9K
10:00 38.01 38.11 38.01 38.05 21.8K
10:01 38.00 38.00 37.89 37.89 20.9K
10:02 37.85 37.85 37.80 37.80 4.3K
10:03 37.76 37.79 37.73 37.75 4.2K
10:04 37.72 37.72 37.72 37.72 2.4K
10:05 37.73 37.73 37.68 37.67 5.6K
10:06 37.68 37.68 37.68 37.67 1.7K
10:07 37.65 37.65 37.62 37.63 3.3K
10:08 37.68 37.71 37.68 37.68 9.5K
10:09 37.68 37.79 37.68 37.72 83.8K
10:10 37.72 37.78 37.72 37.77 10.5K
10:11 37.75 37.76 37.75 37.76 26.1K
10:12 37.78 37.78 37.69 37.69 12.7K
10:13 37.69 37.83 37.69 37.83 32.3K
10:14 37.82 37.84 37.81 37.84 7.1K
10:15 37.84 37.88 37.82 37.88 7.3K
10:16 37.89 37.92 37.87 37.92 4.9K
10:17 37.92 37.92 37.90 37.93 2.5K
10:18 37.94 37.94 37.90 37.91 5.7K
10:19 37.90 37.91 37.90 37.90 1.5K
10:20 37.88 37.88 37.86 37.86 5.3K
10:21 37.90 37.92 37.87 37.91 4.6K
10:22 37.94 37.96 37.94 37.94 5.1K
10:23 37.96 37.96 37.89 37.89 10.7K
10:24 37.91 37.93 37.86 37.85 14.2K
10:25 37.85 37.87 37.85 37.87 4.3K
10:26 37.86 37.91 37.86 37.87 3.9K
10:27 37.86 37.86 37.86 37.86 1.2K
10:28 37.86 37.88 37.84 37.88 3.8K
10:29 37.88 37.88 37.83 37.83 2.2K
10:30 37.83 37.84 37.83 37.84 1.7K
10:31 37.85 37.85 37.75 37.75 10.7K
10:32 37.74 37.74 37.74 37.74 1.9K
10:33 37.72 37.77 37.72 37.74 4.9K
10:34 37.75 37.75 37.75 37.75 1.5K
10:35 37.78 37.81 37.78 37.81 3.2K
10:36 37.81 37.81 37.78 37.78 5.2K
10:37 37.80 37.83 37.79 37.83 2.3K
10:38 37.81 37.84 37.80 37.80 4.1K
10:39 37.83 37.85 37.83 37.85 1.6K
10:40 37.85 37.85 37.85 37.85 2.8K
10:41 37.86 37.86 37.86 37.85 2.2K
10:42 37.86 37.90 37.86 37.88 2.3K
10:43 37.88 37.89 37.88 37.89 1.9K
10:44 37.85 37.87 37.83 37.87 8.0K
10:45 37.87 37.88 37.87 37.88 6.2K
10:46 37.88 37.88 37.88 37.88 2.2K
10:47 37.88 37.90 37.88 37.89 6.9K
10:48 37.88 37.91 37.88 37.91 3.3K
10:49 37.90 37.90 37.88 37.88 4.2K
10:50 37.91 37.91 37.91 37.91 3.1K
10:51 37.92 37.93 37.92 37.93 3.6K
10:52 37.93 37.94 37.92 37.92 1.6K
10:54 37.93 37.94 37.93 37.94 2.6K
10:55 37.94 37.94 37.94 37.94 4.2K
10:56 37.94 37.96 37.93 37.95 10.9K
10:57 37.94 37.94 37.92 37.92 13.7K
10:58 37.92 37.92 37.88 37.89 9.0K
10:59 37.89 37.90 37.89 37.89 1.7K
11:00 37.89 37.91 37.85 37.85 5.8K
11:01 37.86 37.88 37.84 37.84 5.5K
11:02 37.84 37.86 37.84 37.86 1.0K
11:03 37.86 37.89 37.85 37.87 8.5K
11:04 37.74 37.74 37.70 37.71 30.1K
11:05 37.71 37.71 37.69 37.70 17.1K
11:06 37.69 37.76 37.68 37.75 13.8K
11:07 37.75 37.78 37.75 37.75 9.9K
11:08 37.76 37.76 37.73 37.75 4.1K
11:09 37.77 37.79 37.74 37.74 4.6K
11:10 37.72 37.74 37.71 37.72 3.4K
11:11 37.72 37.72 37.68 37.69 29.4K
11:12 37.68 37.70 37.67 37.68 8.2K
11:13 37.67 37.69 37.66 37.66 3.3K
11:14 37.70 37.70 37.67 37.70 12.5K
11:15 37.69 37.69 37.68 37.68 4.9K
11:16 37.68 37.72 37.66 37.72 8.9K
11:17 37.71 37.74 37.69 37.69 9.9K
11:18 37.70 37.73 37.70 37.70 7.0K
11:19 37.70 37.71 37.70 37.71 1.6K
11:20 37.71 37.71 37.70 37.71 2.5K
11:21 37.70 37.72 37.70 37.71 2.0K
11:22 37.71 37.75 37.71 37.74 61.3K
11:23 37.75 37.81 37.75 37.81 3.1K
11:24 37.79 37.79 37.74 37.75 9.0K
11:25 37.75 37.76 37.75 37.74 14.8K
11:26 37.74 37.76 37.74 37.76 5.8K
11:27 37.76 37.77 37.75 37.77 1.6K
11:28 37.76 37.77 37.76 37.77 3.8K
11:29 37.78 37.78 37.75 37.75 6.2K
11:30 37.75 37.78 37.75 37.78 3.5K
11:31 37.78 37.79 37.78 37.79 5.1K
11:32 37.82 37.82 37.82 37.82 2.3K
11:33 37.83 37.84 37.82 37.84 5.3K
11:34 37.85 37.86 37.80 37.83 7.6K
11:35 37.84 37.84 37.81 37.81 4.7K
11:36 37.82 37.83 37.82 37.83 6.4K
11:37 37.82 37.82 37.80 37.81 4.8K
11:38 37.81 37.81 37.78 37.78 2.8K
11:39 37.75 37.77 37.74 37.77 9.4K
11:40 37.73 37.73 37.70 37.71 6.5K
11:41 37.71 37.71 37.69 37.69 2.2K
11:42 37.71 37.71 37.71 37.71 1.1K
11:43 37.70 37.71 37.67 37.67 4.1K
11:44 37.70 37.70 37.67 37.69 3.3K
11:45 37.68 37.70 37.68 37.70 3.9K
11:46 37.69 37.70 37.69 37.70 5.4K
11:47 37.70 37.72 37.68 37.72 3.7K
11:48 37.71 37.71 37.69 37.69 9.7K
11:49 37.70 37.70 37.64 37.64 7.8K
11:50 37.64 37.70 37.64 37.69 7.4K
11:51 37.67 37.69 37.67 37.69 2.8K
11:52 37.69 37.69 37.68 37.68 4.7K
11:53 37.66 37.67 37.65 37.65 1.1K
11:54 37.65 37.67 37.63 37.63 3.8K
11:55 37.62 37.65 37.62 37.65 1.3K
11:56 37.63 37.66 37.63 37.66 6.5K
11:57 37.67 37.67 37.67 37.67 6.6K
11:58 37.67 37.67 37.64 37.64 2.7K
11:59 37.64 37.66 37.64 37.66 3.7K
12:00 37.66 37.66 37.65 37.66 3.3K
12:01 37.65 37.67 37.65 37.67 9.2K
12:02 37.67 37.67 37.64 37.64 2.0K
12:03 37.64 37.64 37.64 37.64 2.4K
12:04 37.64 37.64 37.64 37.64 1.7K
12:05 37.64 37.65 37.64 37.65 1.2K
12:06 37.65 37.65 37.65 37.65 0.8K
12:07 37.65 37.65 37.63 37.63 1.8K
12:08 37.63 37.73 37.63 37.71 56.1K
12:09 37.71 37.71 37.71 37.71 1.0K
12:10 37.70 37.75 37.70 37.74 15.2K
12:11 37.75 37.75 37.75 37.75 5.1K
12:12 37.74 37.79 37.72 37.78 21.5K
12:13 37.80 37.80 37.79 37.79 5.0K
12:14 37.78 37.79 37.78 37.78 4.8K
12:15 37.78 37.78 37.76 37.77 4.1K
12:16 37.77 37.77 37.77 37.77 3.6K
12:17 37.77 37.79 37.76 37.79 5.0K
12:18 37.79 37.79 37.78 37.79 4.6K
12:19 37.79 37.80 37.79 37.80 1.8K
12:20 37.79 37.79 37.74 37.75 4.8K
12:21 37.74 37.74 37.72 37.72 10.5K
12:22 37.71 37.72 37.71 37.72 2.9K
12:23 37.72 37.72 37.69 37.69 15.3K
12:24 37.67 37.69 37.67 37.69 7.2K
12:25 37.70 37.70 37.67 37.67 17.5K
12:26 37.66 37.70 37.64 37.69 7.2K
12:27 37.69 37.70 37.69 37.69 2.0K
12:28 37.68 37.69 37.68 37.69 3.1K
12:29 37.68 37.68 37.67 37.68 4.6K
12:30 37.68 37.71 37.68 37.71 5.5K
12:31 37.72 37.72 37.72 37.72 0.5K
12:32 37.72 37.73 37.72 37.73 2.5K
12:33 37.73 37.73 37.73 37.73 1.3K
12:34 37.73 37.73 37.73 37.73 1.7K
12:35 37.73 37.73 37.73 37.73 2.8K
12:36 37.73 37.73 37.71 37.71 4.9K
12:37 37.73 37.73 37.71 37.73 2.1K
12:38 37.71 37.71 37.70 37.70 2.3K
12:39 37.70 37.72 37.70 37.70 2.2K
12:40 37.72 37.72 37.70 37.72 1.9K
12:41 37.70 37.72 37.70 37.72 2.7K
12:42 37.70 37.72 37.70 37.72 2.6K
12:43 37.73 37.76 37.73 37.76 6.4K
12:44 37.84 37.85 37.84 37.85 2.5K
12:46 37.87 37.93 37.87 37.93 5.0K
12:47 37.93 37.93 37.91 37.91 3.9K
12:48 37.89 37.89 37.88 37.88 5.5K
12:49 37.88 37.88 37.86 37.86 4.0K
12:50 37.86 37.91 37.84 37.91 8.0K
12:51 37.91 37.91 37.89 37.89 3.1K
12:52 37.89 37.90 37.88 37.88 5.1K
12:53 37.89 37.90 37.89 37.90 10.3K
12:54 37.91 37.91 37.90 37.90 9.0K
12:55 37.90 37.92 37.90 37.92 1.9K
12:56 37.91 37.92 37.91 37.91 4.4K
12:57 37.88 37.89 37.88 37.89 2.4K
12:58 37.89 37.90 37.89 37.90 2.3K
12:59 37.90 37.90 37.88 37.88 3.5K
13:00 37.88 37.89 37.88 37.89 2.6K
13:01 37.89 37.89 37.89 37.89 0.4K
13:02 37.87 37.87 37.84 37.86 3.0K
13:03 37.86 37.86 37.83 37.83 2.4K
13:04 37.85 37.85 37.83 37.85 1.9K
13:05 37.85 37.87 37.85 37.87 1.5K
13:06 37.85 37.85 37.81 37.81 2.5K
13:07 37.81 37.83 37.81 37.83 2.7K
13:08 37.83 37.83 37.81 37.81 2.3K
13:09 37.79 37.81 37.79 37.79 1.5K
13:10 37.79 37.81 37.79 37.81 2.3K
13:11 37.81 37.81 37.79 37.81 1.9K
13:12 37.81 37.81 37.74 37.74 2.4K
13:13 37.74 37.77 37.74 37.76 1.2K
13:14 37.74 37.76 37.74 37.76 2.9K
13:15 37.77 37.78 37.77 37.78 2.7K
13:16 37.75 37.76 37.75 37.76 2.9K
13:17 37.77 37.77 37.77 37.77 1.4K
13:18 37.75 37.78 37.75 37.78 3.9K
13:19 37.78 37.78 37.76 37.76 3.5K
13:20 37.75 37.75 37.75 37.75 1.6K
13:21 37.76 37.76 37.75 37.75 1.1K
13:22 37.75 37.77 37.75 37.74 2.7K
13:23 37.74 37.84 37.74 37.84 7.0K
13:24 37.85 37.85 37.85 37.85 2.8K
13:26 37.86 37.86 37.86 37.86 1.4K
13:27 37.83 37.83 37.83 37.83 0.6K
13:28 37.83 37.86 37.83 37.83 2.0K
13:29 37.84 37.87 37.83 37.83 3.4K
13:30 37.85 37.85 37.85 37.85 0.7K
13:31 37.83 37.86 37.83 37.86 1.9K
13:32 37.86 37.86 37.84 37.84 8.2K
13:33 37.82 37.84 37.82 37.84 1.8K
13:34 37.83 37.84 37.83 37.83 1.7K
13:35 37.83 37.83 37.81 37.83 2.9K
13:36 37.81 37.83 37.81 37.83 1.9K
13:37 37.81 37.83 37.81 37.81 1.2K
13:38 37.81 37.83 37.80 37.82 4.7K
13:39 37.84 37.85 37.84 37.85 2.5K
13:40 37.84 37.84 37.84 37.84 2.8K
13:41 37.84 37.84 37.83 37.83 1.9K
13:42 37.83 37.83 37.83 37.83 2.0K
13:43 37.84 37.84 37.84 37.84 1.5K
13:44 37.84 37.84 37.84 37.84 1.0K
13:45 37.84 37.84 37.84 37.84 2.6K
13:46 37.82 37.83 37.82 37.83 1.2K
13:47 37.83 37.84 37.82 37.84 2.3K
13:48 37.82 37.83 37.82 37.82 2.0K
13:49 37.84 37.84 37.81 37.81 5.3K
13:50 37.83 37.83 37.81 37.81 4.5K
13:51 37.81 37.83 37.79 37.79 42.8K
13:52 37.77 37.77 37.75 37.75 1.6K
13:53 37.77 37.82 37.77 37.82 8.0K
13:54 37.81 37.81 37.81 37.81 0.5K
13:55 37.82 37.82 37.78 37.78 2.8K
13:56 37.78 37.78 37.76 37.76 1.7K
13:57 37.79 37.83 37.79 37.83 4.4K
13:58 37.83 37.83 37.80 37.83 2.7K
13:59 37.82 37.83 37.81 37.81 5.7K
14:00 37.81 37.81 37.81 37.81 0.3K
14:01 37.79 37.80 37.79 37.80 3.6K
14:02 37.78 37.78 37.78 37.78 0.9K
14:03 37.77 37.77 37.76 37.76 2.2K
14:04 37.76 37.78 37.76 37.78 1.0K
14:05 37.78 37.78 37.75 37.75 2.6K
14:06 37.75 37.75 37.75 37.75 1.6K
14:07 37.78 37.78 37.75 37.75 1.3K
14:08 37.75 37.77 37.74 37.74 4.3K
14:09 37.74 37.76 37.74 37.76 2.0K
14:10 37.75 37.75 37.75 37.75 2.0K
14:11 37.74 37.74 37.72 37.74 4.8K
14:12 37.74 37.74 37.72 37.72 6.4K
14:13 37.72 37.72 37.72 37.72 2.5K
14:14 37.73 37.76 37.73 37.75 9.6K
14:15 37.75 37.76 37.75 37.76 2.3K
14:16 37.75 37.75 37.75 37.75 1.0K
14:17 37.74 37.74 37.74 37.74 0.5K
14:18 37.74 37.76 37.74 37.75 3.3K
14:19 37.75 37.77 37.75 37.77 3.6K
14:20 37.76 37.78 37.74 37.78 9.7K
14:21 37.78 37.79 37.77 37.79 5.2K
14:22 37.79 37.79 37.76 37.76 4.0K
14:23 37.76 37.76 37.76 37.76 0.9K
14:24 37.76 37.77 37.76 37.77 1.0K
14:25 37.77 37.78 37.74 37.74 14.1K
14:26 37.72 37.72 37.72 37.72 1.5K
14:28 37.73 37.73 37.73 37.73 2.1K
14:29 37.71 37.72 37.71 37.72 2.5K
14:30 37.70 37.70 37.70 37.70 3.0K
14:32 37.69 37.69 37.67 37.67 5.2K
14:33 37.67 37.69 37.67 37.69 8.4K
14:34 37.67 37.69 37.66 37.66 19.7K
14:35 37.66 37.68 37.64 37.65 6.2K
14:36 37.65 37.65 37.63 37.63 6.7K
14:37 37.64 37.68 37.64 37.66 12.2K
14:38 37.66 37.66 37.63 37.65 7.5K
14:39 37.65 37.65 37.65 37.65 3.3K
14:40 37.65 37.66 37.65 37.66 30.8K
14:41 37.66 37.66 37.66 37.66 4.3K
14:42 37.66 37.66 37.65 37.66 11.4K
14:43 37.66 37.66 37.64 37.66 4.1K
14:44 37.66 37.66 37.64 37.66 5.7K
14:45 37.64 37.66 37.64 37.66 4.3K
14:46 37.66 37.66 37.65 37.66 5.9K
14:47 37.65 37.66 37.64 37.65 4.0K
14:48 37.65 37.66 37.64 37.64 3.6K
14:49 37.67 37.67 37.64 37.64 19.6K
14:50 37.63 37.63 37.63 37.63 1.2K
14:51 37.63 37.66 37.61 37.66 11.1K
14:52 37.67 37.67 37.66 37.66 2.6K
14:53 37.66 37.66 37.60 37.60 5.9K
14:54 37.60 37.60 37.60 37.60 2.6K
14:55 37.61 37.62 37.61 37.61 2.4K
14:56 37.61 37.61 37.60 37.60 5.0K
14:57 37.60 37.60 37.56 37.56 7.4K
14:58 37.56 37.58 37.56 37.58 4.5K
14:59 37.55 37.57 37.54 37.57 4.5K
15:00 37.58 37.58 37.58 37.58 1.9K
15:01 37.57 37.61 37.57 37.61 12.1K
15:02 37.60 37.61 37.60 37.61 1.5K
15:03 37.61 37.69 37.61 37.69 7.2K
15:04 37.71 37.72 37.70 37.70 4.5K
15:05 37.75 37.75 37.75 37.74 4.5K
15:06 37.74 37.74 37.74 37.74 1.6K
15:08 37.74 37.74 37.71 37.72 11.3K
15:09 37.71 37.71 37.69 37.70 6.2K
15:10 37.70 37.70 37.67 37.67 3.5K
15:11 37.67 37.68 37.66 37.67 5.6K
15:12 37.67 37.70 37.67 37.68 5.6K
15:13 37.70 37.71 37.70 37.70 4.3K
15:14 37.70 37.70 37.65 37.65 7.9K
15:15 37.65 37.65 37.63 37.64 5.2K
15:16 37.64 37.64 37.60 37.62 6.1K
15:17 37.63 37.63 37.63 37.63 0.5K
15:18 37.62 37.62 37.62 37.62 1.9K
15:19 37.62 37.62 37.60 37.60 6.8K
15:20 37.61 37.61 37.60 37.60 3.6K
15:21 37.61 37.61 37.60 37.61 2.5K
15:22 37.60 37.61 37.60 37.60 8.3K
15:23 37.61 37.63 37.61 37.62 10.5K
15:24 37.61 37.63 37.61 37.63 5.2K
15:25 37.63 37.63 37.61 37.63 6.6K
15:26 37.62 37.62 37.61 37.61 7.5K
15:27 37.60 37.60 37.59 37.59 3.3K
15:28 37.60 37.61 37.59 37.61 14.3K
15:29 37.61 37.61 37.61 37.60 1.1K
15:30 37.61 37.61 37.60 37.60 4.9K
15:31 37.61 37.61 37.57 37.57 8.1K
15:32 37.57 37.57 37.57 37.57 4.3K
15:33 37.57 37.60 37.57 37.60 13.1K
15:34 37.60 37.60 37.57 37.59 6.0K
15:35 37.59 37.64 37.59 37.64 7.1K
15:36 37.64 37.64 37.64 37.64 4.8K
15:37 37.64 37.69 37.64 37.67 10.3K
15:38 37.68 37.70 37.68 37.70 5.2K
15:39 37.69 37.70 37.64 37.64 16.4K
15:40 37.65 37.66 37.61 37.63 9.2K
15:41 37.62 37.63 37.62 37.63 10.9K
15:42 37.63 37.63 37.61 37.62 10.0K
15:43 37.63 37.63 37.62 37.63 9.8K
15:44 37.63 37.63 37.61 37.61 10.1K
15:45 37.61 37.62 37.58 37.59 15.2K
15:46 37.59 37.59 37.54 37.55 36.0K
15:47 37.55 37.57 37.54 37.56 17.9K
15:48 37.56 37.57 37.56 37.57 12.5K
15:49 37.57 37.57 37.54 37.55 15.3K
15:50 37.55 37.58 37.55 37.55 26.4K
15:51 37.55 37.60 37.54 37.60 35.1K
15:52 37.60 37.66 37.60 37.66 25.2K
15:53 37.66 37.66 37.61 37.61 20.2K
15:54 37.62 37.63 37.61 37.62 18.2K
15:55 37.63 37.76 37.63 37.75 66.2K
15:56 37.76 37.76 37.74 37.75 47.5K
15:57 37.75 37.79 37.75 37.79 76.3K
15:58 37.78 37.78 37.78 37.78 53.9K
15:59 37.79 37.84 37.79 37.80 126.1K
16:00 37.81 37.81 37.80 37.80 458.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし