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 37.31 37.31 37.23 37.23 9.3K
09:31 37.33 37.38 37.33 37.38 1.0K
09:32 37.43 37.46 37.43 37.44 3.6K
09:33 37.38 37.42 37.38 37.39 1.9K
09:34 37.39 37.39 37.32 37.35 2.7K
09:35 37.36 37.39 37.31 37.35 3.7K
09:36 37.33 37.33 37.33 37.33 0.7K
09:37 37.35 37.35 37.30 37.33 1.6K
09:38 37.30 37.32 37.30 37.32 1.7K
09:39 37.30 37.30 37.29 37.28 1.1K
09:40 37.31 37.31 37.29 37.28 0.8K
09:41 37.27 37.31 37.27 37.30 2.7K
09:43 37.32 37.32 37.32 37.32 0.5K
09:45 37.30 37.30 37.30 37.30 0.8K
09:46 37.24 37.24 37.23 37.23 0.6K
09:48 37.17 37.22 37.17 37.22 2.9K
09:50 37.09 37.09 37.09 37.09 0.3K
09:51 37.09 37.09 37.09 37.09 0.7K
09:52 37.08 37.08 37.04 37.04 0.8K
09:53 37.09 37.09 37.08 37.08 1.1K
09:54 37.14 37.15 37.14 37.15 3.7K
09:59 37.14 37.14 37.14 37.14 0.6K
10:00 37.09 37.10 37.07 37.07 2.8K
10:02 37.03 37.06 37.03 37.06 1.0K
10:03 37.09 37.09 37.00 37.03 1.8K
10:04 37.05 37.06 37.05 37.06 2.8K
10:05 37.06 37.06 37.06 37.06 1.5K
10:06 37.09 37.09 37.09 37.09 40.1K
10:07 37.08 37.09 37.08 37.09 2.6K
10:08 37.08 37.09 37.07 37.09 0.9K
10:09 37.09 37.10 37.09 37.10 1.7K
10:10 37.11 37.11 37.09 37.09 1.6K
10:11 37.12 37.12 37.06 37.07 1.5K
10:12 37.07 37.07 37.04 37.04 1.0K
10:13 37.09 37.09 37.09 37.09 1.7K
10:14 37.09 37.11 37.09 37.11 1.0K
10:15 37.09 37.11 37.09 37.10 1.2K
10:16 37.14 37.16 37.14 37.15 1.2K
10:17 37.13 37.14 37.13 37.14 1.4K
10:18 37.13 37.13 37.13 37.13 1.1K
10:19 37.09 37.09 37.09 37.09 1.7K
10:21 37.11 37.11 37.09 37.09 1.1K
10:22 37.08 37.10 37.08 37.10 0.5K
10:23 37.08 37.08 37.08 37.08 0.5K
10:24 37.09 37.09 37.09 37.09 1.5K
10:25 37.09 37.09 37.07 37.07 0.8K
10:26 37.06 37.08 37.05 37.08 2.6K
10:27 37.07 37.10 37.04 37.10 3.8K
10:28 37.10 37.10 37.10 37.10 0.7K
10:29 37.08 37.08 37.05 37.05 1.2K
10:30 37.05 37.07 37.05 37.07 1.5K
10:31 37.02 37.04 37.02 37.04 0.9K
10:32 37.04 37.04 37.04 37.04 0.5K
10:33 37.03 37.09 37.03 37.08 3.5K
10:34 37.09 37.09 37.05 37.05 0.9K
10:35 37.08 37.09 37.07 37.07 2.3K
10:36 37.07 37.07 37.05 37.06 1.1K
10:37 37.05 37.05 37.05 37.05 0.6K
10:38 37.05 37.07 37.05 37.06 2.3K
10:39 37.05 37.05 37.05 37.05 1.3K
10:40 37.04 37.04 37.04 37.03 1.3K
10:41 36.99 37.03 36.99 37.03 12.8K
10:42 37.02 37.02 37.01 37.01 1.1K
10:43 37.01 37.03 37.01 37.03 0.8K
10:44 37.00 37.00 37.00 36.99 2.7K
10:45 36.99 36.99 36.99 36.99 0.4K
10:46 37.01 37.03 37.01 37.03 3.1K
10:47 37.00 37.00 36.99 36.99 3.8K
10:48 36.99 36.99 36.99 36.99 0.7K
10:49 37.00 37.00 36.99 36.99 0.4K
10:50 36.99 36.99 36.99 36.99 1.2K
10:51 37.00 37.00 36.99 36.99 0.4K
10:52 36.99 37.00 36.98 37.00 5.1K
10:53 36.99 36.99 36.95 36.97 2.2K
10:54 36.99 36.99 36.98 36.99 1.4K
10:55 36.99 36.99 36.97 36.97 1.5K
10:56 36.97 36.98 36.97 36.98 1.7K
10:57 36.97 37.01 36.97 37.01 3.8K
10:58 37.02 37.02 37.02 37.02 0.3K
10:59 37.00 37.00 36.99 36.99 3.4K
11:00 37.01 37.01 36.99 37.01 1.5K
11:01 37.04 37.04 37.03 37.03 9.3K
11:02 37.02 37.02 37.00 37.00 2.0K
11:03 37.00 37.01 36.98 36.98 2.8K
11:04 36.97 36.97 36.96 36.96 1.2K
11:05 36.97 36.97 36.97 36.97 0.6K
11:06 36.97 36.97 36.95 36.96 1.4K
11:07 36.97 37.00 36.97 36.99 4.1K
11:08 37.00 37.00 36.99 36.99 0.8K
11:09 36.98 36.99 36.98 36.99 0.7K
11:10 36.98 36.99 36.98 36.99 1.1K
11:11 36.98 36.99 36.98 36.99 0.9K
11:12 36.98 36.99 36.98 36.99 1.3K
11:13 36.99 36.99 36.99 36.99 1.9K
11:14 37.00 37.00 37.00 37.00 0.4K
11:15 37.00 37.00 37.00 36.99 1.6K
11:16 37.00 37.00 37.00 36.99 0.9K
11:17 36.99 36.99 36.96 36.97 5.7K
11:18 36.97 36.98 36.97 36.97 1.8K
11:19 36.98 37.00 36.98 36.99 2.1K
11:20 37.00 37.00 37.00 37.00 1.3K
11:21 37.01 37.03 37.01 37.03 2.6K
11:23 37.00 37.00 36.98 36.98 2.3K
11:24 36.98 36.98 36.98 36.98 0.7K
11:25 36.98 36.98 36.98 36.98 2.0K
11:26 36.99 36.99 36.99 36.99 0.6K
11:27 36.98 37.01 36.98 36.99 2.1K
11:28 36.98 36.98 36.98 36.98 1.1K
11:29 36.95 36.95 36.95 36.95 0.2K
11:30 36.95 36.95 36.95 36.95 1.7K
11:31 36.93 36.93 36.93 36.92 0.2K
11:32 36.92 36.93 36.92 36.93 0.9K
11:33 36.90 36.93 36.90 36.93 3.6K
11:34 36.93 36.94 36.93 36.94 4.0K
11:35 36.94 36.97 36.94 36.97 3.4K
11:36 36.97 36.97 36.97 36.97 0.3K
11:37 36.96 36.97 36.96 36.97 0.9K
11:38 36.97 36.97 36.97 36.97 0.3K
11:39 36.97 36.99 36.97 36.99 2.6K
11:40 37.00 37.00 37.00 37.00 2.1K
11:42 36.99 37.01 36.99 37.01 0.6K
11:43 37.01 37.01 37.00 37.00 0.8K
11:44 37.01 37.01 37.00 37.00 1.0K
11:45 37.00 37.00 37.00 37.00 0.8K
11:46 37.00 37.00 37.00 37.00 1.1K
11:48 37.00 37.00 36.99 36.99 2.4K
11:49 37.00 37.01 37.00 37.01 2.8K
11:50 36.99 37.05 36.99 37.05 8.9K
11:51 37.03 37.03 36.99 37.01 5.8K
11:52 37.01 37.01 37.00 37.00 3.7K
11:54 36.99 36.99 36.97 36.97 2.2K
11:55 36.98 36.99 36.95 36.99 3.0K
11:56 36.98 37.03 36.98 37.03 4.7K
11:57 36.99 37.05 36.99 37.03 3.6K
11:58 37.04 37.05 37.04 37.05 1.3K
11:59 37.04 37.04 37.04 37.03 2.7K
12:00 37.02 37.03 37.02 37.03 2.8K
12:01 37.03 37.03 36.98 37.00 4.8K
12:02 37.01 37.01 37.01 37.01 2.9K
12:03 36.98 36.98 36.98 36.98 0.9K
12:04 36.98 36.99 36.98 36.99 1.2K
12:05 36.98 37.00 36.98 37.00 3.4K
12:06 36.97 36.99 36.97 36.98 1.9K
12:07 36.99 37.00 36.99 37.00 8.1K
12:08 36.99 36.99 36.96 36.96 3.9K
12:09 36.94 36.96 36.94 36.95 1.6K
12:10 36.94 36.94 36.90 36.90 10.3K
12:11 36.92 36.92 36.90 36.90 1.0K
12:12 36.90 36.93 36.90 36.92 1.7K
12:13 36.90 36.93 36.90 36.93 2.3K
12:14 36.93 36.93 36.92 36.92 2.7K
12:16 36.90 36.92 36.90 36.92 3.0K
12:17 36.92 36.93 36.92 36.92 1.1K
12:18 36.93 36.93 36.93 36.93 1.5K
12:19 36.91 36.91 36.90 36.90 2.1K
12:20 36.90 36.91 36.90 36.91 2.4K
12:21 36.91 36.91 36.90 36.90 6.7K
12:22 36.87 36.87 36.87 36.87 0.6K
12:23 36.86 36.87 36.86 36.86 4.3K
12:24 36.85 36.85 36.85 36.85 6.8K
12:26 36.85 36.85 36.82 36.84 1.5K
12:27 36.83 36.83 36.80 36.80 1.4K
12:28 36.82 36.83 36.82 36.83 4.0K
12:29 36.81 36.82 36.77 36.79 5.6K
12:30 36.77 36.77 36.77 36.77 0.9K
12:31 36.78 36.78 36.78 36.78 1.1K
12:32 36.78 36.78 36.77 36.77 2.1K
12:33 36.77 36.77 36.77 36.77 1.1K
12:34 36.77 36.77 36.75 36.75 4.2K
12:35 36.74 36.77 36.74 36.76 1.7K
12:36 36.75 36.75 36.74 36.74 1.6K
12:37 36.74 36.74 36.71 36.72 3.0K
12:39 36.72 36.72 36.70 36.70 4.5K
12:40 36.71 36.71 36.71 36.71 0.6K
12:41 36.70 36.70 36.70 36.70 0.6K
12:42 36.69 36.69 36.67 36.67 2.7K
12:43 36.67 36.67 36.67 36.67 0.6K
12:44 36.68 36.68 36.67 36.67 2.7K
12:45 36.65 36.65 36.65 36.65 1.0K
12:46 36.62 36.64 36.62 36.64 0.7K
12:47 36.64 36.64 36.63 36.63 0.9K
12:48 36.64 36.64 36.62 36.64 1.0K
12:49 36.62 36.62 36.62 36.62 0.5K
12:50 36.61 36.62 36.61 36.62 2.9K
12:51 36.62 36.62 36.60 36.61 4.9K
12:53 36.60 36.61 36.60 36.60 1.8K
12:54 36.61 36.61 36.53 36.54 10.6K
12:55 36.55 36.57 36.53 36.57 5.4K
12:58 36.55 36.55 36.52 36.53 1.1K
12:59 36.54 36.56 36.54 36.56 6.0K
13:02 36.50 36.51 36.50 36.51 1.3K
13:03 36.50 36.52 36.50 36.50 2.1K
13:04 36.50 36.50 36.46 36.46 7.5K
13:05 36.45 36.47 36.44 36.44 6.7K
13:06 36.42 36.42 36.42 36.42 0.1K
13:07 36.40 36.40 36.40 36.40 4.4K
13:08 36.38 36.38 36.36 36.36 2.1K
13:09 36.36 36.38 36.35 36.35 3.3K
13:10 36.35 36.38 36.35 36.38 1.5K
13:11 36.36 36.38 36.33 36.34 13.2K
13:12 36.33 36.33 36.31 36.32 2.1K
13:13 36.32 36.32 36.31 36.32 5.9K
13:14 36.32 36.33 36.32 36.33 2.9K
13:15 36.33 36.35 36.33 36.34 4.9K
13:16 36.28 36.28 36.26 36.26 1.2K
13:17 36.24 36.27 36.24 36.27 4.7K
13:18 36.26 36.26 36.25 36.26 5.3K
13:19 36.23 36.23 36.23 36.23 1.5K
13:20 36.21 36.22 36.20 36.21 1.8K
13:21 36.21 36.24 36.18 36.18 6.5K
13:22 36.14 36.18 36.14 36.18 1.8K
13:23 36.18 36.19 36.18 36.19 6.2K
13:24 36.18 36.18 36.18 36.17 1.0K
13:25 36.13 36.13 36.13 36.13 3.3K
13:27 36.10 36.12 36.10 36.12 1.8K
13:28 36.09 36.09 36.01 36.01 14.6K
13:29 35.99 35.99 35.99 35.99 2.4K
13:30 35.96 35.97 35.94 35.94 3.1K
13:31 35.94 35.97 35.94 35.96 1.9K
13:32 35.92 35.97 35.92 35.93 8.3K
13:33 35.95 35.95 35.93 35.94 1.2K
13:34 35.90 35.97 35.90 35.97 6.2K
13:35 35.99 36.00 35.93 35.93 11.0K
13:36 35.97 35.97 35.94 35.94 2.8K
13:37 35.98 35.98 35.95 35.95 6.0K
13:38 35.99 35.99 35.97 35.97 8.7K
13:39 35.97 35.98 35.94 35.94 2.8K
13:40 35.96 35.99 35.95 35.98 15.0K
13:41 35.98 36.00 35.98 35.99 6.0K
13:42 35.99 35.99 35.95 35.98 7.1K
13:43 35.98 36.00 35.98 35.99 3.5K
13:44 36.01 36.01 35.97 35.97 5.1K
13:45 35.95 35.95 35.94 35.94 3.2K
13:46 35.94 35.96 35.94 35.95 4.8K
13:47 35.95 35.98 35.95 35.98 7.4K
13:48 35.97 35.99 35.96 35.96 1.6K
13:49 35.96 35.96 35.92 35.92 8.4K
13:50 35.94 35.94 35.88 35.88 4.5K
13:51 35.90 35.90 35.85 35.85 10.4K
13:52 35.86 35.87 35.85 35.85 3.8K
13:53 35.86 35.88 35.86 35.87 5.7K
13:54 35.88 35.91 35.87 35.89 10.4K
13:55 35.87 35.87 35.85 35.85 5.8K
13:56 35.83 35.86 35.83 35.84 6.3K
13:57 35.84 35.87 35.84 35.85 6.4K
13:58 35.85 35.85 35.84 35.85 3.7K
13:59 35.84 35.84 35.83 35.83 3.2K
14:00 35.83 35.85 35.82 35.84 6.4K
14:01 35.83 35.83 35.80 35.83 7.6K
14:02 35.84 35.85 35.83 35.83 7.0K
14:03 35.82 35.83 35.80 35.81 3.4K
14:04 35.81 35.81 35.79 35.81 2.6K
14:05 35.80 35.80 35.79 35.79 2.9K
14:06 35.80 35.81 35.78 35.80 4.0K
14:07 35.78 35.83 35.78 35.83 3.2K
14:08 35.83 35.85 35.81 35.85 3.8K
14:09 35.85 35.91 35.84 35.91 3.9K
14:10 35.90 35.90 35.89 35.90 7.3K
14:11 35.84 35.84 35.84 35.84 1.6K
14:12 35.84 35.84 35.84 35.84 2.8K
14:13 35.79 35.80 35.79 35.79 3.2K
14:14 35.78 35.78 35.78 35.78 3.3K
14:15 35.77 35.77 35.71 35.72 2.8K
14:16 35.69 35.71 35.69 35.71 0.5K
14:17 35.69 35.72 35.69 35.69 1.8K
14:18 35.69 35.73 35.69 35.70 4.8K
14:19 35.71 35.73 35.71 35.73 2.2K
14:20 35.73 35.73 35.71 35.71 0.7K
14:21 35.71 35.71 35.68 35.68 2.5K
14:22 35.65 35.68 35.65 35.67 2.0K
14:23 35.65 35.65 35.63 35.63 2.9K
14:24 35.63 35.63 35.59 35.61 1.9K
14:25 35.65 35.65 35.63 35.63 4.6K
14:26 35.64 35.64 35.64 35.64 1.3K
14:27 35.64 35.74 35.64 35.72 6.8K
14:28 35.73 35.76 35.73 35.76 2.4K
14:29 35.74 35.76 35.74 35.74 3.0K
14:30 35.78 35.78 35.78 35.78 0.7K
14:31 35.80 35.82 35.80 35.80 4.9K
14:32 35.81 35.81 35.81 35.81 1.0K
14:33 35.82 35.82 35.81 35.82 2.8K
14:34 35.82 35.82 35.79 35.78 4.2K
14:35 35.79 35.79 35.79 35.78 0.9K
14:36 35.79 35.79 35.76 35.76 4.0K
14:37 35.78 35.78 35.75 35.75 3.3K
14:38 35.75 35.79 35.75 35.78 4.8K
14:39 35.77 35.77 35.77 35.77 1.5K
14:40 35.74 35.74 35.72 35.72 17.3K
14:41 35.78 35.79 35.77 35.78 2.4K
14:42 35.78 35.78 35.76 35.76 3.9K
14:43 35.76 35.79 35.76 35.79 4.7K
14:44 35.79 35.79 35.79 35.78 0.6K
14:45 35.76 35.78 35.76 35.78 2.7K
14:46 35.77 35.77 35.76 35.76 1.1K
14:47 35.75 35.75 35.74 35.74 3.9K
14:48 35.71 35.71 35.71 35.71 3.5K
14:50 35.69 35.69 35.69 35.69 4.3K
14:51 35.70 35.70 35.69 35.69 2.6K
14:52 35.70 35.70 35.68 35.68 5.9K
14:53 35.66 35.66 35.66 35.66 0.9K
14:54 35.66 35.66 35.66 35.66 1.9K
14:55 35.64 35.67 35.64 35.67 4.0K
14:56 35.66 35.67 35.66 35.66 3.3K
14:57 35.65 35.67 35.65 35.66 6.9K
14:58 35.65 35.65 35.63 35.65 4.7K
14:59 35.67 35.67 35.64 35.64 4.9K
15:00 35.64 35.64 35.59 35.59 4.0K
15:01 35.60 35.60 35.59 35.60 4.9K
15:02 35.59 35.60 35.58 35.58 3.0K
15:03 35.58 35.59 35.58 35.59 5.0K
15:04 35.59 35.61 35.58 35.60 5.5K
15:05 35.60 35.61 35.60 35.61 2.1K
15:06 35.61 35.64 35.61 35.64 5.2K
15:07 35.64 35.64 35.62 35.62 2.2K
15:08 35.62 35.63 35.62 35.62 2.3K
15:09 35.62 35.62 35.62 35.62 2.4K
15:10 35.64 35.65 35.63 35.63 4.7K
15:11 35.63 35.65 35.63 35.65 4.2K
15:12 35.65 35.71 35.65 35.71 6.3K
15:13 35.71 35.71 35.71 35.71 1.1K
15:14 35.70 35.70 35.69 35.69 7.5K
15:15 35.67 35.68 35.66 35.66 3.6K
15:16 35.66 35.68 35.66 35.66 4.6K
15:17 35.65 35.67 35.64 35.66 9.3K
15:18 35.66 35.68 35.66 35.66 6.3K
15:19 35.66 35.67 35.66 35.66 5.1K
15:20 35.65 35.65 35.64 35.64 3.4K
15:21 35.66 35.67 35.64 35.67 10.3K
15:22 35.67 35.70 35.67 35.70 3.7K
15:23 35.70 35.77 35.69 35.77 8.3K
15:24 35.78 35.82 35.78 35.82 3.7K
15:25 35.82 35.82 35.82 35.82 4.6K
15:26 35.82 35.89 35.82 35.89 8.0K
15:27 35.89 35.89 35.83 35.83 8.6K
15:28 35.83 35.85 35.83 35.84 15.4K
15:29 35.84 35.84 35.82 35.83 6.6K
15:30 35.83 35.85 35.82 35.86 15.2K
15:31 35.86 35.86 35.86 35.86 12.6K
15:32 35.86 35.86 35.86 35.85 19.6K
15:33 35.86 35.86 35.86 35.85 10.6K
15:34 35.85 35.90 35.85 35.90 14.5K
15:35 35.90 35.93 35.89 35.92 10.8K
15:36 35.93 35.96 35.93 35.93 9.8K
15:37 35.92 35.93 35.92 35.92 12.7K
15:38 35.91 35.93 35.91 35.93 7.2K
15:39 35.92 35.93 35.92 35.93 7.6K
15:40 35.93 35.95 35.93 35.94 8.2K
15:41 35.94 35.94 35.92 35.93 15.0K
15:42 35.93 35.94 35.93 35.93 8.7K
15:43 35.93 35.93 35.90 35.92 10.5K
15:44 35.92 35.92 35.89 35.89 13.1K
15:45 35.89 35.89 35.86 35.85 10.7K
15:46 35.87 35.88 35.86 35.86 17.1K
15:47 35.86 35.86 35.83 35.84 15.5K
15:48 35.84 35.85 35.83 35.83 15.5K
15:49 35.83 35.83 35.75 35.74 27.6K
15:50 35.75 35.79 35.75 35.74 34.0K
15:51 35.72 35.76 35.72 35.75 39.4K
15:52 35.73 35.80 35.73 35.77 28.4K
15:53 35.80 35.80 35.79 35.79 31.1K
15:54 35.79 35.83 35.79 35.83 15.3K
15:55 35.87 35.92 35.87 35.91 46.9K
15:56 35.92 35.98 35.92 35.98 49.4K
15:57 35.97 35.97 35.95 35.96 47.5K
15:58 35.96 36.02 35.96 36.02 66.1K
15:59 36.02 36.05 36.01 36.04 100.1K
16:00 36.03 36.03 36.03 36.03 460.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし