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 38.10 38.17 38.10 38.17 10.3K
09:31 38.01 38.01 38.00 38.00 1.0K
09:32 37.96 37.96 37.96 37.96 0.7K
09:33 37.98 37.98 37.89 37.89 1.1K
09:34 37.89 37.89 37.89 37.89 1.0K
09:35 37.76 37.83 37.76 37.83 2.7K
09:36 37.82 37.82 37.82 37.82 0.4K
09:38 37.78 37.78 37.65 37.65 1.7K
09:39 37.65 37.65 37.55 37.55 1.7K
09:40 37.59 37.60 37.57 37.57 6.3K
09:41 37.59 37.59 37.54 37.56 2.3K
09:42 37.54 37.54 37.35 37.39 55.1K
09:43 37.43 37.55 37.43 37.52 4.0K
09:44 37.52 37.53 37.52 37.52 0.9K
09:45 37.67 37.67 37.67 37.67 13.1K
09:46 37.68 37.68 37.68 37.68 0.3K
09:47 37.66 37.74 37.66 37.71 5.5K
09:48 37.70 37.70 37.70 37.70 1.5K
09:49 37.69 37.69 37.67 37.67 5.7K
09:50 37.67 37.72 37.67 37.72 4.7K
09:51 37.74 37.74 37.74 37.74 1.7K
09:52 37.71 37.80 37.71 37.80 8.3K
09:53 37.81 37.81 37.81 37.81 1.8K
09:54 37.81 37.81 37.79 37.79 2.1K
09:55 37.80 37.80 37.80 37.80 0.8K
09:56 37.82 37.83 37.75 37.77 9.9K
09:57 37.89 37.89 37.88 37.89 1.6K
09:58 37.89 37.89 37.87 37.88 4.5K
09:59 37.89 37.90 37.88 37.90 3.4K
10:00 37.85 37.85 37.69 37.69 4.3K
10:01 37.70 37.74 37.70 37.70 2.6K
10:02 37.76 37.77 37.75 37.74 5.2K
10:03 37.77 37.80 37.77 37.80 2.4K
10:04 37.81 37.81 37.76 37.76 3.8K
10:05 37.76 37.78 37.74 37.74 3.2K
10:06 37.78 37.78 37.76 37.78 1.6K
10:07 37.78 37.89 37.78 37.89 5.9K
10:08 37.86 37.87 37.86 37.87 1.4K
10:09 37.87 37.87 37.78 37.78 4.0K
10:10 37.75 37.75 37.70 37.72 3.6K
10:11 37.72 37.72 37.69 37.69 2.1K
10:12 37.70 37.70 37.68 37.68 7.0K
10:13 37.68 37.68 37.68 37.68 1.3K
10:14 37.67 37.67 37.67 37.67 1.2K
10:15 37.64 37.65 37.64 37.65 5.9K
10:16 37.65 37.65 37.65 37.65 2.3K
10:17 37.66 37.68 37.66 37.68 3.0K
10:18 37.69 37.69 37.69 37.69 7.0K
10:19 37.69 37.70 37.69 37.69 2.9K
10:20 37.70 37.70 37.69 37.69 1.2K
10:21 37.75 37.75 37.74 37.74 3.9K
10:22 37.77 37.80 37.75 37.75 8.5K
10:23 37.78 37.78 37.78 37.78 0.8K
10:24 37.82 37.82 37.82 37.82 2.3K
10:25 37.76 37.76 37.74 37.74 2.1K
10:26 37.74 37.80 37.74 37.78 6.7K
10:27 37.80 37.86 37.80 37.86 4.8K
10:28 37.85 37.87 37.85 37.87 0.9K
10:29 37.85 37.87 37.80 37.80 3.3K
10:30 37.82 37.82 37.81 37.81 5.9K
10:31 37.83 37.83 37.79 37.79 1.4K
10:32 37.73 37.75 37.73 37.75 1.2K
10:33 37.75 37.75 37.75 37.74 2.5K
10:34 37.74 37.74 37.74 37.74 1.9K
10:35 37.76 37.76 37.73 37.74 2.4K
10:36 37.75 37.75 37.70 37.71 4.5K
10:37 37.69 37.70 37.69 37.69 2.3K
10:38 37.68 37.70 37.67 37.69 4.1K
10:39 37.63 37.64 37.63 37.64 1.0K
10:40 37.64 37.69 37.64 37.69 5.1K
10:41 37.70 37.70 37.64 37.64 2.9K
10:42 37.65 37.65 37.65 37.65 2.1K
10:44 37.65 37.67 37.65 37.67 2.3K
10:45 37.65 37.65 37.59 37.59 5.5K
10:46 37.59 37.59 37.59 37.59 2.8K
10:47 37.61 37.67 37.61 37.67 4.5K
10:48 37.70 37.70 37.65 37.65 5.0K
10:49 37.67 37.70 37.67 37.70 2.5K
10:50 37.65 37.65 37.65 37.65 6.5K
10:51 37.65 37.65 37.65 37.65 3.0K
10:52 37.66 37.70 37.66 37.69 5.8K
10:53 37.69 37.69 37.50 37.49 16.9K
10:54 37.44 37.47 37.44 37.47 2.0K
10:55 37.49 37.49 37.49 37.49 5.7K
10:56 37.46 37.46 37.46 37.46 0.7K
10:57 37.44 37.44 37.42 37.42 1.1K
10:58 37.43 37.43 37.42 37.42 3.5K
10:59 37.41 37.41 37.39 37.40 2.4K
11:00 37.45 37.45 37.38 37.41 7.2K
11:01 37.41 37.41 37.41 37.41 1.5K
11:02 37.43 37.43 37.43 37.43 2.5K
11:03 37.36 37.36 37.36 37.35 1.1K
11:04 37.36 37.41 37.36 37.39 4.5K
11:05 37.39 37.41 37.39 37.41 2.3K
11:06 37.42 37.46 37.42 37.46 3.0K
11:07 37.51 37.52 37.51 37.52 0.8K
11:08 37.54 37.54 37.52 37.52 3.3K
11:09 37.52 37.53 37.52 37.53 1.3K
11:10 37.50 37.50 37.50 37.49 1.6K
11:11 37.51 37.51 37.51 37.51 2.9K
11:12 37.55 37.55 37.54 37.55 2.8K
11:13 37.55 37.55 37.54 37.55 6.3K
11:14 37.54 37.54 37.52 37.53 2.2K
11:15 37.54 37.54 37.52 37.52 2.0K
11:16 37.52 37.53 37.52 37.53 4.4K
11:17 37.53 37.55 37.53 37.53 4.6K
11:18 37.54 37.54 37.53 37.53 2.1K
11:19 37.55 37.57 37.54 37.54 7.8K
11:20 37.54 37.57 37.54 37.57 2.1K
11:21 37.54 37.54 37.49 37.49 3.2K
11:22 37.46 37.48 37.46 37.47 6.3K
11:23 37.48 37.48 37.48 37.48 0.8K
11:24 37.40 37.40 37.40 37.40 1.7K
11:26 37.41 37.41 37.39 37.39 2.1K
11:27 37.37 37.39 37.37 37.38 4.6K
11:28 37.37 37.38 37.37 37.38 0.6K
11:29 37.38 37.38 37.36 37.38 3.3K
11:30 37.37 37.40 37.37 37.37 5.8K
11:31 37.37 37.42 37.37 37.42 2.7K
11:32 37.40 37.40 37.40 37.40 1.2K
11:33 37.40 37.40 37.40 37.40 1.9K
11:34 37.42 37.42 37.42 37.42 0.7K
11:35 37.42 37.42 37.35 37.35 3.7K
11:36 37.36 37.36 37.35 37.35 5.9K
11:37 37.34 37.34 37.34 37.34 0.5K
11:38 37.34 37.34 37.31 37.31 2.0K
11:39 37.32 37.32 37.30 37.30 2.5K
11:40 37.30 37.31 37.29 37.29 2.8K
11:41 37.29 37.32 37.29 37.32 4.5K
11:42 37.30 37.30 37.27 37.27 6.0K
11:43 37.25 37.26 37.25 37.26 1.0K
11:44 37.28 37.29 37.28 37.29 2.8K
11:45 37.28 37.28 37.28 37.28 2.3K
11:46 37.30 37.30 37.29 37.28 2.4K
11:47 37.27 37.30 37.27 37.30 4.1K
11:49 37.31 37.31 37.31 37.31 1.9K
11:50 37.30 37.30 37.30 37.30 2.4K
11:51 37.30 37.30 37.28 37.28 4.8K
11:52 37.27 37.27 37.27 37.27 0.3K
11:53 37.27 37.28 37.27 37.28 2.6K
11:54 37.27 37.27 37.26 37.26 0.7K
11:55 37.26 37.27 37.25 37.25 0.6K
11:56 37.26 37.28 37.26 37.28 3.3K
11:57 37.30 37.31 37.29 37.31 4.2K
11:58 37.28 37.31 37.26 37.26 9.2K
11:59 37.26 37.26 37.25 37.24 2.1K
12:00 37.22 37.27 37.22 37.27 4.1K
12:01 37.26 37.28 37.26 37.28 3.1K
12:02 37.29 37.29 37.29 37.29 0.3K
12:03 37.28 37.28 37.27 37.28 3.6K
12:04 37.29 37.29 37.29 37.28 2.6K
12:05 37.27 37.27 37.25 37.26 1.9K
12:06 37.26 37.29 37.26 37.29 4.0K
12:07 37.31 37.34 37.31 37.34 3.5K
12:08 37.33 37.37 37.33 37.37 5.0K
12:09 37.35 37.35 37.35 37.35 5.0K
12:10 37.32 37.32 37.32 37.32 0.6K
12:11 37.32 37.34 37.31 37.34 3.2K
12:12 37.37 37.37 37.37 37.37 1.3K
12:13 37.39 37.39 37.39 37.39 1.0K
12:14 37.39 37.39 37.39 37.39 0.9K
12:15 37.39 37.39 37.37 37.37 4.0K
12:16 37.38 37.38 37.37 37.37 3.2K
12:17 37.34 37.36 37.34 37.36 4.3K
12:18 37.29 37.30 37.29 37.30 1.0K
12:19 37.31 37.32 37.31 37.32 3.4K
12:20 37.31 37.33 37.31 37.33 1.8K
12:21 37.32 37.39 37.32 37.39 5.5K
12:22 37.36 37.36 37.34 37.35 4.4K
12:23 37.36 37.37 37.36 37.37 3.3K
12:25 37.33 37.33 37.33 37.33 2.0K
12:26 37.34 37.34 37.34 37.34 1.2K
12:27 37.33 37.33 37.33 37.33 1.9K
12:28 37.33 37.33 37.33 37.33 1.1K
12:29 37.33 37.33 37.32 37.32 5.0K
12:30 37.33 37.33 37.31 37.32 1.8K
12:31 37.32 37.32 37.32 37.32 2.4K
12:32 37.30 37.30 37.30 37.30 0.9K
12:33 37.27 37.27 37.27 37.27 1.1K
12:34 37.26 37.28 37.26 37.28 3.5K
12:35 37.30 37.30 37.30 37.30 1.1K
12:36 37.31 37.31 37.31 37.31 5.6K
12:37 37.29 37.29 37.29 37.29 0.2K
12:38 37.30 37.30 37.30 37.30 1.0K
12:39 37.31 37.31 37.31 37.31 1.3K
12:40 37.32 37.32 37.32 37.32 0.2K
12:41 37.32 37.33 37.32 37.33 3.2K
12:42 37.33 37.33 37.31 37.31 1.3K
12:43 37.31 37.31 37.31 37.31 1.6K
12:44 37.31 37.31 37.31 37.31 0.4K
12:45 37.31 37.34 37.31 37.34 5.1K
12:46 37.34 37.34 37.34 37.34 0.6K
12:47 37.34 37.35 37.34 37.35 1.7K
12:48 37.34 37.34 37.34 37.34 0.6K
12:49 37.35 37.38 37.35 37.36 4.2K
12:50 37.35 37.36 37.35 37.35 3.1K
12:52 37.35 37.35 37.34 37.36 3.0K
12:53 37.36 37.36 37.36 37.35 0.7K
12:54 37.36 37.36 37.36 37.35 1.3K
12:55 37.36 37.36 37.36 37.35 1.5K
12:56 37.35 37.35 37.35 37.35 2.7K
12:57 37.37 37.37 37.34 37.35 8.5K
12:59 37.32 37.32 37.28 37.29 3.4K
13:00 37.29 37.29 37.29 37.29 0.9K
13:01 37.29 37.30 37.29 37.29 3.1K
13:02 37.31 37.31 37.31 37.31 1.7K
13:03 37.34 37.35 37.34 37.35 3.3K
13:04 37.35 37.35 37.34 37.34 0.9K
13:05 37.34 37.35 37.34 37.35 1.9K
13:06 37.36 37.36 37.36 37.36 0.7K
13:07 37.36 37.37 37.36 37.37 1.3K
13:08 37.37 37.37 37.37 37.37 0.2K
13:09 37.37 37.39 37.37 37.39 2.8K
13:10 37.39 37.39 37.36 37.36 3.1K
13:11 37.35 37.35 37.35 37.35 1.6K
13:12 37.36 37.36 37.36 37.36 2.7K
13:13 37.36 37.36 37.36 37.36 1.9K
13:14 37.35 37.35 37.34 37.35 5.7K
13:15 37.35 37.36 37.35 37.36 2.6K
13:16 37.37 37.37 37.37 37.37 2.2K
13:18 37.36 37.36 37.36 37.35 2.0K
13:19 37.34 37.35 37.34 37.35 3.8K
13:20 37.34 37.34 37.31 37.31 5.3K
13:21 37.31 37.33 37.31 37.32 3.6K
13:22 37.33 37.33 37.32 37.33 2.9K
13:23 37.30 37.30 37.30 37.30 1.1K
13:24 37.30 37.32 37.29 37.32 2.3K
13:25 37.32 37.32 37.32 37.32 2.4K
13:26 37.32 37.35 37.32 37.35 2.7K
13:27 37.35 37.35 37.35 37.35 1.5K
13:28 37.34 37.34 37.32 37.32 1.8K
13:29 37.31 37.31 37.30 37.30 1.4K
13:30 37.30 37.30 37.30 37.30 4.6K
13:31 37.29 37.33 37.29 37.33 4.2K
13:32 37.33 37.34 37.33 37.34 1.7K
13:33 37.34 37.36 37.34 37.36 2.3K
13:34 37.36 37.36 37.36 37.36 2.0K
13:36 37.35 37.35 37.35 37.35 0.3K
13:37 37.36 37.36 37.36 37.35 1.1K
13:38 37.35 37.35 37.35 37.35 0.8K
13:39 37.35 37.35 37.35 37.35 1.9K
13:40 37.35 37.37 37.35 37.35 6.9K
13:41 37.35 37.35 37.33 37.33 1.4K
13:42 37.33 37.33 37.33 37.33 2.0K
13:43 37.32 37.32 37.32 37.32 1.2K
13:44 37.32 37.32 37.32 37.32 2.3K
13:45 37.32 37.32 37.31 37.31 1.3K
13:46 37.31 37.32 37.31 37.32 2.9K
13:47 37.31 37.31 37.30 37.30 1.6K
13:48 37.30 37.30 37.28 37.28 2.5K
13:49 37.29 37.31 37.29 37.31 3.3K
13:50 37.29 37.29 37.28 37.28 3.4K
13:51 37.29 37.31 37.29 37.29 2.0K
13:52 37.28 37.28 37.28 37.28 1.0K
13:53 37.27 37.29 37.27 37.29 5.8K
13:54 37.29 37.29 37.29 37.29 3.2K
13:55 37.29 37.29 37.29 37.29 0.9K
13:56 37.28 37.28 37.27 37.27 1.3K
13:57 37.28 37.28 37.26 37.26 2.4K
13:58 37.25 37.27 37.25 37.27 3.9K
13:59 37.26 37.28 37.26 37.28 4.6K
14:00 37.27 37.27 37.25 37.26 4.3K
14:01 37.27 37.27 37.27 37.27 1.1K
14:02 37.25 37.25 37.25 37.25 0.8K
14:03 37.26 37.29 37.26 37.28 4.4K
14:05 37.29 37.29 37.29 37.29 1.2K
14:06 37.29 37.30 37.29 37.30 6.0K
14:07 37.31 37.31 37.31 37.31 2.5K
14:08 37.32 37.32 37.32 37.32 0.2K
14:09 37.33 37.35 37.33 37.35 2.1K
14:10 37.34 37.35 37.34 37.35 4.5K
14:12 37.35 37.35 37.35 37.35 2.4K
14:13 37.35 37.35 37.34 37.34 4.5K
14:14 37.34 37.34 37.33 37.33 3.1K
14:15 37.29 37.29 37.27 37.28 7.0K
14:16 37.29 37.29 37.29 37.29 3.0K
14:17 37.29 37.29 37.29 37.29 0.2K
14:18 37.29 37.29 37.28 37.28 1.0K
14:19 37.29 37.30 37.29 37.30 2.1K
14:20 37.29 37.29 37.29 37.29 1.1K
14:21 37.29 37.29 37.29 37.28 2.2K
14:22 37.25 37.27 37.25 37.27 4.1K
14:23 37.26 37.26 37.26 37.26 2.5K
14:24 37.27 37.27 37.27 37.27 1.6K
14:25 37.28 37.28 37.27 37.27 4.2K
14:26 37.26 37.27 37.26 37.27 3.3K
14:27 37.23 37.23 37.23 37.23 0.8K
14:28 37.22 37.22 37.22 37.22 0.7K
14:29 37.22 37.22 37.22 37.22 0.6K
14:30 37.20 37.22 37.20 37.22 5.9K
14:31 37.21 37.22 37.21 37.22 4.2K
14:32 37.22 37.24 37.22 37.23 8.0K
14:34 37.23 37.23 37.23 37.23 1.6K
14:35 37.23 37.23 37.21 37.21 2.4K
14:36 37.21 37.22 37.21 37.22 2.2K
14:37 37.22 37.23 37.22 37.23 1.7K
14:38 37.26 37.26 37.26 37.26 1.0K
14:39 37.26 37.26 37.26 37.26 0.5K
14:40 37.26 37.26 37.24 37.24 6.5K
14:41 37.27 37.27 37.27 37.27 3.9K
14:42 37.27 37.29 37.27 37.28 3.3K
14:43 37.28 37.28 37.28 37.28 0.9K
14:44 37.27 37.27 37.26 37.26 4.6K
14:45 37.29 37.31 37.28 37.31 3.9K
14:46 37.31 37.31 37.27 37.27 2.2K
14:47 37.27 37.27 37.27 37.27 2.8K
14:48 37.27 37.27 37.27 37.27 0.3K
14:49 37.26 37.27 37.24 37.24 1.7K
14:50 37.24 37.26 37.24 37.26 8.4K
14:51 37.26 37.26 37.26 37.26 2.6K
14:52 37.26 37.26 37.26 37.26 0.3K
14:53 37.26 37.26 37.26 37.26 4.1K
14:54 37.26 37.27 37.26 37.27 1.7K
14:55 37.26 37.26 37.26 37.26 1.5K
14:56 37.25 37.25 37.24 37.25 2.9K
14:57 37.24 37.24 37.23 37.23 2.9K
14:58 37.23 37.23 37.20 37.20 3.6K
14:59 37.18 37.18 37.18 37.17 0.9K
15:00 37.18 37.18 37.18 37.17 4.5K
15:01 37.16 37.16 37.16 37.16 7.0K
15:02 37.16 37.17 37.15 37.17 5.6K
15:03 37.19 37.19 37.18 37.18 5.3K
15:04 37.18 37.18 37.18 37.18 1.9K
15:05 37.19 37.22 37.19 37.21 4.9K
15:06 37.21 37.23 37.21 37.23 5.8K
15:07 37.24 37.26 37.24 37.26 3.5K
15:08 37.28 37.30 37.28 37.30 4.6K
15:09 37.32 37.34 37.32 37.34 4.7K
15:10 37.34 37.34 37.31 37.31 1.2K
15:11 37.31 37.31 37.30 37.30 1.9K
15:12 37.30 37.32 37.30 37.32 2.9K
15:13 37.32 37.32 37.32 37.32 1.0K
15:14 37.32 37.34 37.31 37.34 5.9K
15:15 37.35 37.37 37.35 37.37 7.5K
15:16 37.37 37.37 37.35 37.36 6.3K
15:17 37.39 37.41 37.39 37.41 8.2K
15:18 37.41 37.43 37.41 37.43 2.2K
15:19 37.42 37.43 37.42 37.43 1.6K
15:20 37.43 37.44 37.43 37.43 16.4K
15:21 37.44 37.44 37.43 37.44 4.5K
15:22 37.44 37.44 37.44 37.44 5.3K
15:23 37.45 37.45 37.45 37.45 9.0K
15:24 37.45 37.45 37.40 37.41 14.3K
15:25 37.42 37.42 37.39 37.39 8.9K
15:26 37.39 37.42 37.39 37.42 5.4K
15:27 37.42 37.42 37.42 37.42 3.7K
15:28 37.42 37.42 37.42 37.42 2.6K
15:29 37.42 37.42 37.38 37.38 6.5K
15:30 37.40 37.40 37.37 37.37 18.7K
15:31 37.38 37.40 37.35 37.35 7.4K
15:32 37.36 37.40 37.36 37.40 6.3K
15:33 37.40 37.40 37.39 37.40 8.0K
15:34 37.40 37.42 37.40 37.42 2.9K
15:35 37.42 37.42 37.39 37.39 6.2K
15:36 37.39 37.39 37.38 37.39 9.3K
15:37 37.39 37.39 37.35 37.35 4.8K
15:38 37.34 37.34 37.33 37.33 3.3K
15:39 37.33 37.33 37.30 37.30 5.5K
15:40 37.32 37.37 37.32 37.37 17.9K
15:41 37.36 37.37 37.36 37.37 19.4K
15:42 37.37 37.37 37.37 37.37 1.6K
15:43 37.37 37.38 37.37 37.38 5.0K
15:44 37.38 37.38 37.36 37.37 6.0K
15:45 37.37 37.37 37.37 37.37 4.1K
15:46 37.37 37.39 37.37 37.39 11.6K
15:47 37.39 37.42 37.39 37.42 10.1K
15:48 37.40 37.41 37.39 37.41 6.4K
15:49 37.41 37.41 37.41 37.41 3.4K
15:50 37.45 37.45 37.41 37.42 27.2K
15:51 37.41 37.41 37.35 37.35 14.5K
15:52 37.36 37.37 37.35 37.35 11.5K
15:53 37.34 37.34 37.31 37.31 4.9K
15:54 37.31 37.31 37.25 37.25 13.7K
15:55 37.25 37.26 37.25 37.26 26.6K
15:56 37.26 37.27 37.25 37.27 37.5K
15:57 37.28 37.28 37.27 37.28 21.0K
15:58 37.28 37.28 37.26 37.27 39.2K
15:59 37.26 37.26 37.21 37.22 104.4K
16:00 37.23 37.23 37.22 37.22 366.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし