アクサルタ・コーティング・システムズ (AXTA)

AXTA
🏛️ アメリカ →
28.23
最終更新: 2025-10-03
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 33.38 33.38 33.26 33.26 33.3K
09:31 33.15 33.15 32.95 32.95 9.7K
09:32 32.99 32.99 32.89 32.92 0.6K
09:33 32.90 32.90 32.90 32.90 1.1K
09:34 32.95 33.08 32.95 33.07 40.3K
09:35 33.08 33.10 33.00 33.10 22.0K
09:36 33.10 33.10 33.10 33.11 7.4K
09:37 33.19 33.44 33.17 33.17 32.9K
09:38 33.20 33.21 33.20 33.21 5.2K
09:39 33.28 33.28 33.17 33.17 13.4K
09:40 33.10 33.15 33.10 33.15 4.1K
09:41 33.15 33.15 33.15 33.15 1.9K
09:42 33.13 33.14 33.11 33.12 18.4K
09:43 33.12 33.12 33.06 33.07 8.7K
09:44 33.07 33.07 33.03 33.07 2.2K
09:45 33.12 33.19 33.12 33.19 4.6K
09:46 33.20 33.21 33.20 33.21 4.4K
09:47 33.21 33.21 33.21 33.21 1.5K
09:48 33.23 33.29 33.23 33.25 9.9K
09:49 33.27 33.27 33.08 33.11 53.0K
09:50 33.05 33.10 33.00 33.00 24.0K
09:52 33.05 33.05 33.00 33.03 10.1K
09:53 33.05 33.08 33.05 33.07 2.9K
09:54 33.14 33.16 33.12 33.12 2.9K
09:55 33.16 33.16 33.16 33.16 0.7K
09:56 33.15 33.21 33.15 33.21 2.1K
09:57 33.21 33.21 33.21 33.21 0.1K
09:58 33.21 33.24 33.20 33.23 3.6K
09:59 33.24 33.24 33.24 33.24 4.0K
10:00 33.24 33.29 33.24 33.29 3.1K
10:01 33.29 33.32 33.25 33.25 34.3K
10:02 33.20 33.27 33.20 33.27 8.3K
10:03 33.24 33.24 33.21 33.22 2.7K
10:04 33.17 33.20 33.17 33.20 6.4K
10:05 33.16 33.16 33.16 33.16 0.4K
10:06 33.13 33.15 33.12 33.15 5.3K
10:07 33.15 33.15 33.15 33.15 1.2K
10:08 33.21 33.21 33.16 33.16 4.9K
10:09 33.20 33.24 33.19 33.24 4.0K
10:10 33.26 33.26 33.09 33.09 8.4K
10:11 33.10 33.10 33.05 33.05 28.7K
10:12 33.05 33.07 33.05 33.07 62.0K
10:13 33.09 33.09 33.03 33.03 11.4K
10:14 33.06 33.06 33.00 33.02 7.8K
10:15 33.00 33.02 33.00 33.00 5.9K
10:16 33.00 33.00 32.95 32.95 7.4K
10:17 32.99 32.99 32.96 32.96 16.2K
10:18 32.96 32.96 32.89 32.90 6.3K
10:19 32.90 32.93 32.89 32.90 10.4K
10:20 32.91 33.01 32.89 33.01 10.9K
10:21 32.99 33.00 32.96 32.99 9.8K
10:22 33.00 33.00 32.96 32.96 3.1K
10:23 32.94 32.96 32.94 32.96 1.1K
10:24 32.95 32.95 32.95 32.95 1.1K
10:25 32.95 32.95 32.95 32.95 0.9K
10:26 32.95 32.95 32.87 32.87 8.6K
10:27 32.87 32.91 32.87 32.91 9.2K
10:28 32.92 32.94 32.92 32.94 1.2K
10:29 32.92 33.04 32.90 32.99 78.9K
10:30 33.00 33.04 33.00 33.04 3.8K
10:31 33.02 33.02 33.02 33.02 1.9K
10:32 33.01 33.03 33.01 33.03 6.1K
10:33 33.00 33.00 32.97 32.97 7.0K
10:34 32.94 32.96 32.94 32.96 0.6K
10:35 32.97 33.01 32.97 32.99 22.9K
10:36 32.97 32.98 32.94 32.94 4.3K
10:37 32.95 32.95 32.92 32.93 6.1K
10:38 32.95 32.96 32.95 32.96 5.6K
10:39 32.96 32.97 32.96 32.97 5.0K
10:40 32.96 33.02 32.95 33.02 52.2K
10:41 33.07 33.07 33.07 33.07 2.0K
10:42 33.08 33.10 33.07 33.10 5.1K
10:43 33.18 33.18 33.18 33.18 0.5K
10:44 33.18 33.18 33.14 33.14 3.7K
10:45 33.11 33.11 33.11 33.11 0.9K
10:46 33.11 33.11 33.09 33.09 2.8K
10:47 33.07 33.14 33.07 33.12 5.2K
10:48 33.12 33.12 33.03 33.03 7.0K
10:49 33.03 33.03 33.01 33.03 31.3K
10:50 33.03 33.03 33.03 33.03 1.3K
10:51 33.03 33.07 33.03 33.07 4.5K
10:52 33.07 33.07 33.07 33.07 1.3K
10:53 33.12 33.12 33.11 33.12 3.3K
10:54 33.12 33.15 33.11 33.15 2.8K
10:55 33.14 33.14 33.10 33.10 4.0K
10:56 33.10 33.10 33.10 33.10 0.5K
10:57 33.09 33.10 33.04 33.04 5.6K
10:58 33.03 33.03 33.03 33.03 1.0K
10:59 33.04 33.05 33.04 33.05 4.3K
11:00 33.05 33.06 33.05 33.06 2.2K
11:01 33.03 33.08 33.03 33.08 5.7K
11:02 33.06 33.07 33.06 33.07 1.6K
11:04 33.10 33.12 33.10 33.10 3.9K
11:05 33.08 33.08 33.08 33.08 1.1K
11:06 33.06 33.07 33.06 33.07 0.7K
11:07 33.10 33.11 33.08 33.08 3.6K
11:09 33.05 33.05 33.04 33.04 2.6K
11:10 33.05 33.06 33.05 33.06 5.6K
11:11 33.05 33.05 33.05 33.05 2.3K
11:12 33.05 33.05 33.05 33.05 0.3K
11:13 33.07 33.12 33.07 33.12 4.5K
11:14 33.14 33.15 33.14 33.15 1.6K
11:16 33.14 33.14 33.14 33.14 1.5K
11:17 33.17 33.23 33.17 33.23 2.4K
11:18 33.22 33.25 33.22 33.24 5.0K
11:19 33.26 33.27 33.26 33.27 3.2K
11:20 33.25 33.26 33.25 33.26 1.6K
11:21 33.26 33.29 33.25 33.29 5.0K
11:22 33.28 33.28 33.28 33.28 1.1K
11:23 33.27 33.27 33.21 33.21 5.4K
11:24 33.20 33.22 33.18 33.18 5.1K
11:25 33.18 33.18 33.18 33.17 6.0K
11:26 33.17 33.17 33.09 33.09 7.2K
11:27 33.09 33.09 33.07 33.07 5.0K
11:28 33.07 33.07 33.04 33.04 3.3K
11:29 33.04 33.04 32.98 32.99 7.7K
11:30 33.00 33.00 33.00 32.99 1.2K
11:31 32.99 32.99 32.98 32.99 1.6K
11:32 32.99 32.99 32.96 32.96 3.9K
11:33 32.96 32.96 32.96 32.96 2.4K
11:34 32.96 32.96 32.96 32.96 2.6K
11:35 32.96 32.96 32.96 32.96 1.1K
11:36 32.97 32.97 32.95 32.96 6.2K
11:37 32.95 32.95 32.92 32.93 9.0K
11:38 32.92 32.92 32.90 32.90 2.2K
11:39 32.89 32.90 32.89 32.90 3.6K
11:40 32.90 32.91 32.89 32.89 5.8K
11:41 32.88 32.88 32.85 32.85 3.7K
11:42 32.86 32.88 32.86 32.88 9.7K
11:43 32.88 32.88 32.87 32.87 0.7K
11:44 32.85 32.87 32.84 32.87 11.5K
11:45 32.87 32.88 32.87 32.88 2.3K
11:46 32.88 32.89 32.85 32.85 6.9K
11:47 32.85 32.85 32.85 32.85 2.4K
11:48 32.85 32.85 32.83 32.83 1.0K
11:49 32.83 32.85 32.83 32.83 1.2K
11:50 32.85 32.86 32.83 32.86 4.8K
11:51 32.86 32.87 32.86 32.87 0.9K
11:52 32.87 32.87 32.82 32.82 5.6K
11:53 32.82 32.82 32.79 32.79 2.8K
11:54 32.78 32.82 32.78 32.80 6.3K
11:55 32.82 32.82 32.80 32.82 1.9K
11:56 32.80 32.81 32.80 32.80 1.3K
11:57 32.81 32.81 32.80 32.80 2.3K
11:58 32.80 32.81 32.79 32.81 6.8K
11:59 32.81 32.81 32.81 32.81 2.1K
12:00 32.80 32.82 32.80 32.82 6.0K
12:01 32.82 32.84 32.82 32.84 1.9K
12:02 32.84 32.85 32.84 32.85 1.8K
12:03 32.86 32.87 32.86 32.86 3.7K
12:04 32.86 32.86 32.86 32.85 0.5K
12:05 32.86 32.91 32.85 32.91 5.8K
12:06 32.91 32.92 32.91 32.92 6.2K
12:07 32.91 32.91 32.91 32.91 0.6K
12:08 32.91 32.91 32.90 32.91 4.7K
12:09 32.91 32.91 32.91 32.91 1.8K
12:10 32.91 32.91 32.86 32.86 5.6K
12:11 32.84 32.86 32.84 32.85 8.3K
12:12 32.86 32.90 32.86 32.88 5.9K
12:13 32.89 32.89 32.89 32.89 0.7K
12:14 32.87 32.89 32.87 32.89 6.0K
12:15 32.90 32.95 32.90 32.95 6.6K
12:16 32.95 32.97 32.95 32.97 1.8K
12:17 32.97 32.97 32.96 32.96 7.0K
12:18 32.96 32.96 32.96 32.96 2.5K
12:19 32.95 32.95 32.91 32.92 14.2K
12:20 32.93 32.94 32.92 32.94 8.0K
12:21 32.94 32.94 32.94 32.94 1.0K
12:22 32.94 32.96 32.94 32.95 6.3K
12:23 32.95 32.95 32.93 32.93 2.1K
12:24 32.94 32.94 32.93 32.94 3.8K
12:25 32.94 32.94 32.93 32.93 3.7K
12:26 32.94 32.94 32.93 32.93 4.0K
12:27 32.92 32.93 32.90 32.93 6.6K
12:28 32.93 32.93 32.93 32.92 2.1K
12:29 32.90 32.90 32.87 32.88 5.8K
12:30 32.88 32.96 32.88 32.96 6.1K
12:31 32.95 32.95 32.92 32.92 21.1K
12:32 32.91 32.91 32.89 32.90 4.5K
12:33 32.89 32.90 32.89 32.90 4.2K
12:34 32.89 32.91 32.88 32.88 3.2K
12:35 32.88 32.90 32.88 32.89 4.9K
12:36 32.86 32.86 32.81 32.82 5.3K
12:37 32.80 32.82 32.76 32.78 11.7K
12:38 32.78 32.78 32.75 32.76 10.3K
12:39 32.80 32.81 32.80 32.81 2.9K
12:40 32.82 32.82 32.80 32.82 3.9K
12:41 32.83 32.83 32.81 32.81 3.6K
12:42 32.81 32.82 32.80 32.80 3.4K
12:43 32.79 32.87 32.78 32.87 14.2K
12:44 32.85 32.86 32.84 32.86 8.7K
12:45 32.87 32.87 32.87 32.87 2.1K
12:46 32.85 32.85 32.76 32.76 10.7K
12:47 32.77 32.77 32.74 32.74 1.5K
12:48 32.76 32.76 32.74 32.76 9.0K
12:50 32.73 32.76 32.73 32.76 49.0K
12:51 32.75 32.76 32.75 32.76 7.3K
12:52 32.76 32.79 32.76 32.78 3.3K
12:53 32.77 32.78 32.75 32.78 6.1K
12:54 32.76 32.76 32.73 32.74 29.3K
12:55 32.74 32.74 32.72 32.73 11.2K
12:56 32.72 32.72 32.64 32.65 111.5K
12:57 32.66 32.71 32.66 32.70 6.9K
12:58 32.67 32.73 32.67 32.71 5.1K
12:59 32.74 32.76 32.72 32.72 2.1K
13:00 32.73 32.73 32.69 32.70 6.0K
13:01 32.69 32.69 32.67 32.67 1.9K
13:02 32.66 32.69 32.63 32.69 13.2K
13:03 32.73 32.78 32.73 32.78 11.1K
13:05 32.75 32.76 32.74 32.76 2.9K
13:06 32.76 32.79 32.76 32.79 4.6K
13:07 32.79 32.79 32.78 32.78 4.5K
13:08 32.78 32.78 32.78 32.78 1.2K
13:10 32.74 32.75 32.73 32.75 5.6K
13:11 32.75 32.77 32.75 32.77 5.1K
13:12 32.77 32.77 32.77 32.77 1.1K
13:13 32.76 32.77 32.73 32.73 13.5K
13:14 32.72 32.72 32.72 32.72 0.6K
13:15 32.73 32.78 32.73 32.78 8.0K
13:17 32.79 32.79 32.79 32.78 1.1K
13:18 32.79 32.79 32.79 32.78 1.2K
13:19 32.77 32.77 32.77 32.77 2.1K
13:20 32.77 32.80 32.77 32.80 7.5K
13:21 32.80 32.81 32.80 32.81 2.5K
13:22 32.79 32.80 32.78 32.80 2.5K
13:23 32.76 32.76 32.76 32.76 3.7K
13:24 32.73 32.73 32.72 32.72 2.4K
13:26 32.74 32.74 32.73 32.73 3.1K
13:27 32.75 32.75 32.74 32.74 6.4K
13:28 32.73 32.73 32.73 32.73 3.0K
13:29 32.73 32.73 32.72 32.72 0.8K
13:30 32.72 32.72 32.72 32.72 6.3K
13:31 32.72 32.73 32.72 32.72 1.9K
13:32 32.72 32.73 32.72 32.73 5.7K
13:33 32.73 32.74 32.73 32.74 2.7K
13:34 32.72 32.74 32.71 32.71 4.2K
13:35 32.71 32.75 32.71 32.75 7.7K
13:36 32.76 32.76 32.76 32.76 1.7K
13:37 32.76 32.76 32.76 32.76 1.0K
13:38 32.76 32.76 32.73 32.73 4.6K
13:39 32.72 32.73 32.72 32.73 3.7K
13:40 32.75 32.75 32.75 32.75 2.2K
13:41 32.74 32.77 32.74 32.77 2.5K
13:42 32.75 32.76 32.75 32.74 5.3K
13:43 32.75 32.75 32.74 32.75 2.6K
13:44 32.73 32.76 32.73 32.76 4.0K
13:45 32.78 32.78 32.78 32.78 1.5K
13:46 32.80 32.85 32.80 32.85 3.7K
13:47 32.87 32.87 32.86 32.86 2.5K
13:48 32.87 32.87 32.86 32.85 1.3K
13:49 32.86 32.89 32.86 32.89 3.3K
13:50 32.91 32.93 32.90 32.92 4.6K
13:51 32.92 32.92 32.88 32.88 6.5K
13:52 32.86 32.86 32.85 32.85 6.4K
13:53 32.86 32.86 32.83 32.83 2.9K
13:54 32.81 32.82 32.81 32.82 2.2K
13:55 32.82 32.82 32.80 32.82 5.9K
13:56 32.82 32.82 32.82 32.82 0.7K
13:57 32.82 32.83 32.82 32.82 2.2K
13:58 32.82 32.82 32.81 32.82 6.4K
13:59 32.82 32.82 32.81 32.81 1.4K
14:00 32.81 32.81 32.80 32.81 5.8K
14:01 32.80 32.83 32.80 32.83 4.7K
14:02 32.83 32.83 32.83 32.83 2.8K
14:03 32.83 32.85 32.83 32.85 1.9K
14:04 32.85 32.85 32.84 32.84 1.8K
14:05 32.85 32.85 32.84 32.84 3.2K
14:06 32.87 32.87 32.85 32.86 20.3K
14:07 32.86 32.86 32.86 32.86 2.4K
14:08 32.88 32.88 32.86 32.87 6.5K
14:09 32.85 32.85 32.85 32.85 2.9K
14:10 32.86 32.86 32.84 32.84 6.3K
14:11 32.84 32.84 32.83 32.84 2.2K
14:12 32.84 32.84 32.83 32.83 4.8K
14:13 32.84 32.84 32.82 32.83 3.7K
14:14 32.82 32.84 32.82 32.83 5.9K
14:15 32.82 32.82 32.81 32.81 5.3K
14:16 32.81 32.86 32.81 32.86 11.3K
14:17 32.87 32.87 32.86 32.86 2.6K
14:18 32.85 32.87 32.85 32.87 6.5K
14:19 32.87 32.87 32.85 32.85 1.9K
14:20 32.86 32.86 32.83 32.83 3.6K
14:21 32.85 32.86 32.85 32.85 6.1K
14:22 32.86 32.92 32.86 32.90 13.7K
14:23 32.90 32.92 32.90 32.91 6.3K
14:24 32.91 32.91 32.91 32.91 2.0K
14:25 32.86 32.86 32.85 32.85 1.1K
14:26 32.85 32.85 32.83 32.84 8.5K
14:27 32.84 32.84 32.84 32.84 4.6K
14:28 32.84 32.84 32.82 32.83 5.2K
14:29 32.82 32.83 32.80 32.81 5.4K
14:30 32.81 32.81 32.79 32.79 2.1K
14:31 32.81 32.81 32.79 32.79 1.8K
14:32 32.81 32.82 32.81 32.81 6.2K
14:33 32.81 32.81 32.80 32.80 7.1K
14:34 32.81 32.81 32.81 32.81 1.9K
14:35 32.80 32.82 32.80 32.81 7.3K
14:36 32.83 32.83 32.82 32.82 4.4K
14:37 32.82 32.83 32.82 32.83 1.4K
14:38 32.82 32.82 32.81 32.81 2.9K
14:39 32.81 32.82 32.80 32.80 5.7K
14:40 32.81 32.84 32.81 32.82 8.1K
14:41 32.83 32.93 32.83 32.92 11.1K
14:42 32.93 32.94 32.93 32.94 2.6K
14:43 32.94 32.96 32.94 32.96 7.9K
14:44 32.95 32.97 32.95 32.97 3.1K
14:45 32.96 32.96 32.95 32.96 3.0K
14:46 32.96 32.99 32.96 32.99 6.6K
14:47 32.99 32.99 32.99 32.99 5.0K
14:48 33.02 33.03 33.01 33.03 8.5K
14:49 33.04 33.04 33.04 33.04 3.0K
14:50 33.02 33.03 32.96 32.96 7.7K
14:51 32.98 32.98 32.93 32.93 8.3K
14:52 32.91 32.94 32.91 32.94 1.4K
14:53 32.93 32.93 32.92 32.93 3.1K
14:54 32.92 32.92 32.89 32.89 5.8K
14:55 32.91 32.91 32.87 32.87 7.3K
14:56 32.86 32.90 32.86 32.90 29.0K
14:57 32.89 32.91 32.89 32.90 18.7K
14:58 32.91 32.93 32.89 32.89 8.6K
14:59 32.90 32.90 32.88 32.88 17.8K
15:00 32.86 32.89 32.86 32.89 11.9K
15:01 32.90 32.92 32.89 32.92 6.9K
15:02 32.93 32.93 32.93 32.93 2.0K
15:04 32.89 32.91 32.89 32.90 4.3K
15:05 32.90 32.90 32.83 32.83 6.2K
15:06 32.84 32.86 32.84 32.86 11.3K
15:07 32.86 32.86 32.86 32.85 2.4K
15:08 32.85 32.85 32.83 32.84 5.1K
15:09 32.85 32.85 32.85 32.85 15.0K
15:10 32.85 32.86 32.84 32.86 8.1K
15:11 32.86 32.89 32.86 32.89 4.5K
15:12 32.89 32.90 32.89 32.89 4.0K
15:13 32.89 32.93 32.89 32.93 6.6K
15:14 32.93 32.98 32.93 32.98 9.1K
15:15 32.97 33.03 32.97 33.00 10.5K
15:16 32.99 32.99 32.99 32.99 4.0K
15:17 32.98 32.99 32.95 32.98 5.9K
15:18 32.99 33.00 32.97 32.97 6.3K
15:19 32.98 32.98 32.96 32.96 6.3K
15:20 32.98 32.99 32.96 32.97 7.2K
15:21 32.97 33.01 32.97 33.01 8.2K
15:22 33.03 33.06 33.03 33.06 7.9K
15:23 33.07 33.08 33.06 33.08 8.3K
15:24 33.08 33.10 33.08 33.09 10.5K
15:25 33.09 33.09 33.09 33.09 4.3K
15:26 33.07 33.10 33.07 33.09 18.1K
15:27 33.08 33.10 33.08 33.10 5.4K
15:28 33.10 33.17 33.10 33.17 7.7K
15:29 33.18 33.19 33.17 33.17 9.4K
15:30 33.18 33.18 33.08 33.08 13.8K
15:31 33.06 33.06 33.03 33.03 5.0K
15:32 33.04 33.04 33.01 33.01 7.6K
15:33 33.04 33.06 33.03 33.03 21.5K
15:34 33.03 33.06 33.03 33.06 10.3K
15:35 33.06 33.08 33.04 33.04 5.2K
15:36 33.04 33.04 33.04 33.04 13.5K
15:37 33.02 33.04 33.02 33.04 12.2K
15:38 33.04 33.06 33.04 33.06 9.1K
15:39 33.09 33.11 33.09 33.11 16.8K
15:40 33.12 33.18 33.12 33.17 26.3K
15:41 33.17 33.17 33.14 33.14 23.4K
15:42 33.15 33.15 33.12 33.13 19.8K
15:43 33.14 33.21 33.14 33.19 17.1K
15:44 33.23 33.23 33.20 33.20 21.1K
15:45 33.19 33.19 33.15 33.17 18.8K
15:46 33.16 33.17 33.13 33.13 9.9K
15:47 33.10 33.10 33.05 33.10 20.8K
15:48 33.10 33.12 33.09 33.11 19.1K
15:49 33.13 33.14 33.12 33.13 22.9K
15:50 33.14 33.14 33.10 33.13 29.3K
15:51 33.14 33.14 33.10 33.10 28.3K
15:52 33.08 33.14 33.08 33.14 39.5K
15:53 33.14 33.17 33.12 33.16 31.9K
15:54 33.17 33.26 33.17 33.22 28.8K
15:55 33.21 33.22 33.15 33.15 59.2K
15:56 33.15 33.15 33.11 33.11 73.9K
15:57 33.12 33.12 33.11 33.12 27.9K
15:58 33.12 33.12 33.08 33.08 97.5K
15:59 33.08 33.11 33.04 33.11 554.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし