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 37.99 37.99 37.99 37.99 10.9K
09:32 38.07 38.07 37.99 38.00 3.3K
09:33 38.04 38.04 38.04 38.03 0.6K
09:34 38.02 38.02 38.02 38.02 0.9K
09:35 37.97 37.97 37.97 37.97 4.2K
09:36 38.00 38.00 38.00 37.99 2.1K
09:38 38.00 38.00 38.00 37.99 1.7K
09:39 37.99 37.99 37.95 37.95 1.9K
09:40 37.96 37.98 37.92 37.93 10.7K
09:41 37.91 37.91 37.89 37.89 2.4K
09:42 37.86 37.86 37.86 37.86 0.4K
09:43 37.86 37.89 37.86 37.89 0.6K
09:44 37.89 37.89 37.89 37.89 1.5K
09:45 37.87 37.87 37.83 37.83 1.7K
09:46 37.83 37.83 37.68 37.68 5.4K
09:47 37.66 37.66 37.62 37.64 1.3K
09:48 37.61 37.61 37.60 37.60 0.5K
09:49 37.59 37.63 37.58 37.63 2.8K
09:50 37.64 37.64 37.61 37.61 2.6K
09:51 37.59 37.59 37.47 37.47 7.1K
09:52 37.45 37.49 37.41 37.41 3.0K
09:53 37.40 37.44 37.40 37.44 2.7K
09:54 37.43 37.44 37.41 37.42 3.3K
09:55 37.44 37.44 37.40 37.43 1.2K
09:56 37.43 37.44 37.39 37.39 5.9K
09:57 37.39 37.39 37.39 37.39 0.8K
09:58 37.40 37.40 37.35 37.35 2.7K
09:59 37.35 37.44 37.35 37.44 12.4K
10:00 37.44 37.45 37.41 37.41 5.3K
10:01 37.44 37.45 37.43 37.43 2.9K
10:02 37.45 37.48 37.43 37.47 17.1K
10:03 37.50 37.51 37.50 37.50 7.5K
10:04 37.52 37.52 37.46 37.46 2.1K
10:05 37.45 37.51 37.45 37.51 4.1K
10:06 37.48 37.52 37.43 37.52 4.4K
10:07 37.51 37.57 37.49 37.57 6.3K
10:08 37.56 37.63 37.56 37.61 6.6K
10:09 37.63 37.63 37.59 37.60 2.9K
10:10 37.58 37.62 37.58 37.62 2.2K
10:11 37.63 37.66 37.62 37.65 7.7K
10:12 37.71 37.71 37.69 37.69 5.9K
10:13 37.69 37.69 37.69 37.69 1.2K
10:14 37.72 37.74 37.71 37.71 1.4K
10:15 37.74 37.78 37.74 37.77 5.6K
10:16 37.78 37.80 37.74 37.74 4.1K
10:17 37.74 37.76 37.74 37.76 2.9K
10:18 37.74 37.78 37.73 37.75 6.0K
10:19 37.71 37.71 37.71 37.71 0.7K
10:20 37.76 37.76 37.76 37.76 1.6K
10:21 37.77 37.77 37.75 37.75 2.3K
10:22 37.78 37.80 37.78 37.80 3.3K
10:23 37.85 37.87 37.85 37.87 2.0K
10:24 37.82 37.85 37.82 37.85 2.2K
10:25 37.84 37.84 37.82 37.82 2.4K
10:27 37.82 37.84 37.82 37.84 3.6K
10:28 37.80 37.80 37.80 37.80 3.0K
10:29 37.79 37.81 37.79 37.81 2.3K
10:30 37.81 37.81 37.81 37.81 1.4K
10:31 37.81 37.81 37.78 37.78 2.9K
10:32 37.77 37.77 37.74 37.74 2.0K
10:33 37.74 37.76 37.74 37.76 4.0K
10:34 37.78 37.79 37.78 37.79 3.2K
10:35 37.79 37.79 37.79 37.78 1.0K
10:36 37.79 37.81 37.79 37.81 2.5K
10:37 37.81 37.81 37.78 37.78 4.7K
10:38 37.74 37.74 37.74 37.75 1.5K
10:39 37.74 37.77 37.72 37.72 5.9K
10:40 37.71 37.75 37.70 37.74 2.3K
10:41 37.73 37.73 37.73 37.73 2.0K
10:42 37.74 37.74 37.74 37.74 1.4K
10:43 37.77 37.77 37.77 37.77 1.0K
10:44 37.79 37.85 37.79 37.84 5.0K
10:45 37.82 37.84 37.82 37.84 2.4K
10:46 37.84 37.84 37.82 37.82 0.5K
10:47 37.84 37.85 37.84 37.85 1.7K
10:48 37.85 37.85 37.83 37.83 5.6K
10:49 37.83 37.85 37.83 37.85 4.0K
10:51 37.91 37.93 37.91 37.93 1.0K
10:52 37.93 37.93 37.93 37.92 0.4K
10:53 37.94 37.94 37.92 37.92 1.0K
10:54 37.92 37.92 37.92 37.92 1.4K
10:55 37.96 37.96 37.92 37.92 4.4K
10:56 37.93 37.94 37.92 37.94 66.4K
10:57 37.98 37.98 37.98 37.98 1.2K
10:58 37.95 37.96 37.94 37.94 3.6K
10:59 37.93 37.94 37.93 37.94 0.4K
11:00 37.94 37.99 37.94 37.94 5.1K
11:01 37.96 37.98 37.96 37.97 2.4K
11:02 37.95 37.96 37.95 37.96 1.9K
11:03 37.97 37.97 37.97 37.97 0.6K
11:04 37.98 37.98 37.95 37.95 7.0K
11:05 37.94 37.95 37.94 37.95 27.3K
11:06 37.95 37.96 37.95 37.96 2.8K
11:07 37.98 37.98 37.96 37.96 1.1K
11:08 37.96 37.96 37.96 37.96 0.9K
11:09 37.97 38.00 37.97 38.00 2.6K
11:10 38.01 38.01 37.99 37.99 2.7K
11:11 38.01 38.02 38.01 38.01 0.5K
11:12 38.01 38.01 38.00 38.00 3.5K
11:13 37.99 38.01 37.99 38.01 28.1K
11:14 38.03 38.03 38.01 38.01 2.0K
11:15 38.01 38.03 38.01 38.02 2.6K
11:16 38.02 38.07 38.02 38.07 4.2K
11:17 38.12 38.19 38.12 38.19 26.6K
11:18 38.18 38.18 38.13 38.13 5.6K
11:19 38.15 38.15 38.14 38.14 1.0K
11:22 38.17 38.20 38.17 38.18 4.1K
11:23 38.17 38.17 38.17 38.17 0.6K
11:24 38.16 38.17 38.16 38.17 2.3K
11:26 38.17 38.17 38.16 38.16 7.1K
11:27 38.17 38.17 38.15 38.15 1.1K
11:28 38.15 38.17 38.15 38.17 2.2K
11:29 38.16 38.16 38.16 38.16 1.6K
11:30 38.16 38.16 38.16 38.16 1.8K
11:31 38.15 38.15 38.15 38.15 3.4K
11:32 38.17 38.17 38.17 38.17 1.1K
11:33 38.18 38.18 38.18 38.17 0.3K
11:34 38.18 38.18 38.18 38.17 1.1K
11:35 38.16 38.16 38.15 38.16 2.9K
11:36 38.14 38.14 38.14 38.14 1.1K
11:37 38.14 38.14 38.12 38.13 7.8K
11:38 38.11 38.11 38.10 38.11 2.4K
11:39 38.10 38.10 38.08 38.10 2.3K
11:40 38.09 38.09 38.09 38.09 0.3K
11:41 38.09 38.09 38.09 38.09 1.4K
11:42 38.09 38.10 38.09 38.10 1.3K
11:43 38.10 38.14 38.10 38.14 2.6K
11:44 38.13 38.13 38.13 38.13 0.6K
11:45 38.16 38.16 38.14 38.14 6.0K
11:46 38.14 38.14 38.13 38.13 2.4K
11:47 38.11 38.12 38.11 38.12 1.9K
11:48 38.12 38.12 38.12 38.12 2.6K
11:49 38.12 38.12 38.11 38.11 1.3K
11:50 38.12 38.12 38.12 38.12 0.6K
11:51 38.12 38.12 38.12 38.12 0.7K
11:52 38.11 38.11 38.08 38.09 4.7K
11:53 38.09 38.09 38.07 38.07 1.6K
11:54 38.07 38.07 38.06 38.06 3.9K
11:55 38.05 38.05 38.03 38.03 2.4K
11:56 38.04 38.04 38.04 38.04 0.2K
11:57 38.02 38.02 38.00 38.00 1.8K
11:58 38.00 38.00 38.00 37.99 4.3K
11:59 38.02 38.03 38.00 38.03 4.1K
12:01 38.03 38.03 38.03 38.03 2.4K
12:02 38.03 38.03 38.03 38.03 2.5K
12:03 38.03 38.03 38.03 38.03 0.5K
12:04 38.03 38.05 38.03 38.05 5.2K
12:05 38.05 38.05 38.02 38.02 3.3K
12:06 38.00 38.02 37.99 38.02 3.5K
12:07 38.02 38.05 38.01 38.01 13.1K
12:08 38.01 38.01 37.99 37.99 3.5K
12:09 37.96 37.96 37.96 37.96 1.3K
12:11 37.98 37.98 37.98 37.98 4.7K
12:14 37.92 37.94 37.92 37.93 1.3K
12:15 37.92 37.92 37.92 37.92 1.4K
12:16 37.93 37.93 37.91 37.91 0.9K
12:17 37.93 37.93 37.93 37.93 4.6K
12:18 37.95 37.97 37.95 37.97 5.0K
12:19 37.97 37.97 37.97 37.97 0.8K
12:20 37.97 37.97 37.97 37.97 0.8K
12:21 37.97 37.98 37.97 37.98 1.9K
12:22 37.98 37.98 37.98 37.98 1.3K
12:23 37.98 37.98 37.98 37.98 3.9K
12:24 37.97 37.97 37.94 37.94 2.7K
12:25 37.94 37.94 37.94 37.94 2.3K
12:26 37.94 37.94 37.94 37.94 2.1K
12:27 37.93 37.93 37.93 37.93 4.4K
12:28 37.92 37.92 37.91 37.92 1.3K
12:29 37.96 37.96 37.94 37.94 4.8K
12:30 37.95 37.95 37.94 37.94 1.4K
12:31 37.94 37.94 37.94 37.94 0.9K
12:32 37.94 37.94 37.94 37.94 1.5K
12:33 37.92 37.92 37.92 37.92 0.8K
12:34 37.91 37.91 37.91 37.91 0.9K
12:35 37.90 37.90 37.90 37.90 0.6K
12:36 37.90 37.92 37.90 37.92 2.6K
12:37 37.92 37.92 37.92 37.92 1.2K
12:38 37.91 37.91 37.90 37.91 6.5K
12:40 37.91 37.91 37.91 37.91 0.4K
12:41 37.90 37.91 37.90 37.90 2.5K
12:42 37.87 37.87 37.85 37.85 1.6K
12:43 37.85 37.86 37.85 37.85 1.6K
12:44 37.86 37.91 37.86 37.90 8.3K
12:47 37.90 37.90 37.90 37.90 0.3K
12:48 37.91 37.92 37.91 37.91 2.6K
12:49 37.89 37.89 37.89 37.89 2.5K
12:51 37.87 37.87 37.87 37.87 1.0K
12:52 37.87 37.87 37.87 37.87 0.8K
12:53 37.87 37.88 37.87 37.87 2.0K
12:55 37.87 37.92 37.86 37.92 5.6K
12:56 37.94 37.94 37.94 37.94 0.1K
12:57 37.95 38.00 37.95 38.00 4.0K
13:01 37.98 37.98 37.97 37.98 1.6K
13:02 37.98 38.00 37.98 37.99 10.8K
13:03 38.02 38.03 38.02 38.03 4.9K
13:04 38.02 38.02 38.00 38.00 2.5K
13:06 38.05 38.05 38.05 38.05 1.6K
13:07 38.02 38.02 38.02 38.02 0.8K
13:08 38.04 38.04 38.04 38.03 1.1K
13:09 38.02 38.02 38.02 38.02 1.9K
13:10 38.03 38.04 38.03 38.04 1.3K
13:11 38.04 38.04 38.04 38.03 1.5K
13:12 38.05 38.06 38.05 38.06 2.7K
13:13 38.06 38.06 38.06 38.06 0.1K
13:14 38.04 38.04 38.04 38.04 1.7K
13:15 38.05 38.05 38.03 38.03 6.8K
13:16 38.05 38.06 38.05 38.06 1.4K
13:17 38.06 38.06 38.05 38.05 5.4K
13:18 38.06 38.06 38.06 38.06 0.4K
13:19 38.05 38.07 38.05 38.07 5.0K
13:20 38.06 38.06 38.06 38.06 2.7K
13:21 38.06 38.06 38.06 38.06 1.1K
13:22 38.05 38.07 38.05 38.07 3.2K
13:23 38.06 38.07 38.06 38.07 1.7K
13:24 38.08 38.08 38.08 38.08 1.1K
13:25 38.08 38.08 38.07 38.07 5.6K
13:26 38.07 38.08 38.07 38.08 0.7K
13:27 38.07 38.07 38.06 38.06 2.8K
13:28 38.05 38.06 38.05 38.06 0.7K
13:29 38.06 38.06 38.06 38.06 1.4K
13:30 38.07 38.07 38.07 38.07 2.9K
13:31 38.05 38.05 38.05 38.05 0.8K
13:32 38.05 38.05 38.05 38.05 2.2K
13:33 38.04 38.04 38.04 38.04 0.8K
13:34 38.05 38.08 38.05 38.08 5.2K
13:35 38.09 38.09 38.09 38.09 1.6K
13:36 38.09 38.09 38.08 38.08 2.1K
13:37 38.08 38.08 38.08 38.08 0.6K
13:38 38.08 38.08 38.05 38.07 7.6K
13:40 38.05 38.05 38.05 38.05 0.9K
13:41 38.04 38.04 38.04 38.04 0.7K
13:42 38.04 38.04 38.04 38.04 0.7K
13:43 38.04 38.05 38.04 38.04 1.0K
13:44 38.04 38.05 38.03 38.03 3.6K
13:45 38.02 38.02 38.02 38.02 0.3K
13:46 38.02 38.02 38.01 38.02 5.2K
13:47 38.00 38.02 38.00 38.00 9.4K
13:48 38.01 38.01 38.01 38.01 0.4K
13:49 38.01 38.01 38.01 38.01 2.6K
13:50 38.02 38.02 37.99 37.99 10.4K
13:52 37.98 38.01 37.98 38.01 3.8K
13:53 38.01 38.01 37.98 37.98 2.0K
13:54 37.98 37.98 37.96 37.98 2.0K
13:55 37.98 37.98 37.97 37.97 1.6K
13:56 37.96 37.96 37.96 37.96 3.1K
13:57 37.95 37.96 37.95 37.95 1.3K
13:58 37.96 37.96 37.96 37.96 2.5K
13:59 37.96 37.98 37.96 37.98 3.7K
14:00 37.98 37.98 37.98 37.98 0.9K
14:01 38.01 38.01 38.00 38.01 10.5K
14:02 38.01 38.01 38.00 38.01 1.9K
14:03 38.02 38.02 38.00 38.01 2.6K
14:04 38.00 38.00 38.00 38.00 3.8K
14:05 38.01 38.01 38.01 38.01 1.6K
14:06 38.01 38.01 38.01 38.01 1.2K
14:08 38.01 38.01 38.01 38.01 0.3K
14:09 38.01 38.01 38.01 38.01 1.3K
14:10 38.01 38.01 38.00 38.00 5.0K
14:11 38.01 38.01 38.00 38.00 0.6K
14:12 38.01 38.01 38.01 38.01 3.2K
14:13 38.01 38.01 38.00 38.00 2.5K
14:14 38.00 38.00 37.98 37.98 3.4K
14:15 37.98 37.99 37.97 37.99 5.7K
14:16 37.99 37.99 37.98 37.98 3.3K
14:17 37.98 37.99 37.98 37.99 2.5K
14:18 38.00 38.00 37.98 37.98 6.0K
14:19 37.98 37.98 37.96 37.96 5.6K
14:20 37.96 37.96 37.96 37.96 1.8K
14:21 37.96 37.96 37.96 37.96 0.7K
14:22 37.95 37.96 37.94 37.96 4.2K
14:23 37.94 37.95 37.93 37.92 32.7K
14:24 37.93 37.95 37.93 37.94 2.1K
14:25 37.95 37.95 37.92 37.92 4.3K
14:26 37.92 37.94 37.92 37.92 30.1K
14:27 37.92 37.93 37.89 37.91 3.8K
14:28 37.92 37.92 37.92 37.92 1.0K
14:29 37.92 37.92 37.92 37.92 0.4K
14:30 37.92 37.92 37.92 37.92 1.9K
14:31 37.91 38.06 37.91 38.06 12.8K
14:32 38.07 38.07 38.05 38.05 9.6K
14:33 38.06 38.06 38.03 38.03 7.3K
14:34 38.02 38.03 38.01 38.01 4.1K
14:35 38.01 38.03 38.01 38.03 3.2K
14:36 38.04 38.09 38.04 38.09 3.4K
14:38 38.08 38.09 38.08 38.08 5.6K
14:39 38.09 38.10 38.09 38.10 1.6K
14:40 38.09 38.09 38.07 38.07 7.5K
14:43 38.08 38.10 38.07 38.10 7.2K
14:44 38.10 38.10 38.10 38.10 3.9K
14:45 38.11 38.11 38.11 38.11 3.4K
14:46 38.12 38.15 38.12 38.15 4.3K
14:47 38.15 38.15 38.15 38.15 1.0K
14:48 38.14 38.14 38.10 38.10 8.9K
14:49 38.10 38.12 38.10 38.11 6.7K
14:51 38.10 38.13 38.10 38.12 9.8K
14:52 38.12 38.12 38.11 38.11 6.1K
14:53 38.12 38.12 38.12 38.12 1.1K
14:54 38.11 38.13 38.11 38.13 5.6K
14:56 38.15 38.15 38.15 38.15 1.3K
14:57 38.15 38.16 38.14 38.16 3.0K
14:58 38.15 38.15 38.15 38.15 5.0K
14:59 38.15 38.21 38.15 38.20 11.3K
15:00 38.20 38.20 38.19 38.19 4.5K
15:01 38.19 38.19 38.15 38.16 6.4K
15:02 38.16 38.16 38.16 38.16 0.5K
15:03 38.16 38.17 38.15 38.17 4.8K
15:04 38.17 38.17 38.15 38.16 4.5K
15:05 38.16 38.18 38.16 38.18 2.7K
15:06 38.18 38.18 38.18 38.18 1.2K
15:07 38.19 38.19 38.19 38.19 2.3K
15:08 38.22 38.24 38.22 38.24 3.0K
15:09 38.24 38.24 38.22 38.22 7.8K
15:10 38.22 38.22 38.22 38.22 0.4K
15:11 38.23 38.23 38.23 38.23 2.5K
15:12 38.25 38.25 38.24 38.25 42.2K
15:13 38.24 38.24 38.23 38.24 14.3K
15:14 38.24 38.27 38.24 38.27 6.6K
15:15 38.28 38.28 38.28 38.28 1.2K
15:16 38.26 38.27 38.26 38.27 5.8K
15:17 38.29 38.29 38.27 38.27 5.3K
15:18 38.26 38.27 38.25 38.25 2.6K
15:19 38.25 38.26 38.25 38.26 2.2K
15:20 38.24 38.24 38.23 38.23 13.0K
15:21 38.23 38.25 38.23 38.25 4.6K
15:22 38.25 38.25 38.25 38.25 3.8K
15:23 38.25 38.26 38.25 38.26 7.4K
15:24 38.26 38.26 38.26 38.26 6.3K
15:25 38.25 38.26 38.25 38.24 7.4K
15:26 38.25 38.26 38.25 38.24 5.0K
15:27 38.25 38.25 38.25 38.24 6.9K
15:28 38.24 38.24 38.24 38.24 1.7K
15:29 38.24 38.26 38.24 38.25 8.3K
15:30 38.24 38.24 38.24 38.24 4.0K
15:31 38.24 38.24 38.22 38.22 8.4K
15:32 38.22 38.22 38.22 38.22 3.3K
15:33 38.23 38.23 38.23 38.23 1.2K
15:34 38.23 38.23 38.23 38.23 12.7K
15:35 38.22 38.23 38.22 38.23 7.2K
15:36 38.21 38.21 38.20 38.20 2.7K
15:37 38.19 38.21 38.15 38.18 15.1K
15:38 38.17 38.17 38.16 38.16 2.9K
15:39 38.16 38.19 38.16 38.19 4.7K
15:40 38.19 38.22 38.19 38.21 6.1K
15:41 38.21 38.21 38.16 38.16 9.0K
15:42 38.15 38.16 38.15 38.15 4.4K
15:43 38.14 38.17 38.14 38.17 12.7K
15:44 38.19 38.19 38.18 38.18 6.2K
15:45 38.18 38.18 38.17 38.18 3.5K
15:46 38.18 38.19 38.18 38.18 12.7K
15:47 38.18 38.20 38.18 38.18 8.9K
15:48 38.17 38.20 38.17 38.20 9.9K
15:49 38.20 38.25 38.20 38.24 16.2K
15:50 38.23 38.25 38.22 38.23 27.0K
15:51 38.23 38.23 38.20 38.21 12.6K
15:52 38.21 38.23 38.21 38.22 12.5K
15:53 38.21 38.21 38.16 38.16 17.3K
15:54 38.15 38.22 38.15 38.22 35.1K
15:55 38.20 38.21 38.17 38.17 31.2K
15:56 38.17 38.19 38.13 38.14 39.3K
15:57 38.14 38.14 38.12 38.12 35.6K
15:58 38.10 38.12 38.10 38.10 50.5K
15:59 38.11 38.12 38.08 38.08 131.2K
16:00 38.07 38.07 38.05 38.05 408.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし