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 33.01 33.20 33.01 33.09 13.0K
09:31 33.18 33.19 33.18 33.19 1.7K
09:32 33.19 33.19 33.19 33.19 1.1K
09:34 33.10 33.10 33.10 33.10 0.2K
09:35 33.19 33.19 33.19 33.19 1.6K
09:36 33.29 33.29 33.16 33.16 0.6K
09:37 33.09 33.23 33.09 33.23 1.7K
09:40 33.13 33.13 33.13 33.13 0.7K
09:41 33.12 33.12 33.04 33.03 4.4K
09:42 33.04 33.12 33.04 33.12 1.8K
09:43 33.13 33.13 33.13 33.13 0.8K
09:44 33.05 33.08 32.94 32.94 5.1K
09:45 32.95 32.98 32.95 32.98 2.1K
09:47 32.98 32.99 32.98 32.99 1.7K
09:48 33.05 33.06 33.05 33.06 2.5K
09:49 33.04 33.04 33.04 33.03 1.0K
09:50 33.07 33.07 33.06 33.06 1.3K
09:51 33.06 33.07 33.06 33.07 3.1K
09:52 33.07 33.07 33.07 33.07 1.9K
09:53 33.07 33.07 33.07 33.07 1.5K
09:54 33.09 33.13 33.09 33.12 2.7K
09:55 33.10 33.10 33.04 33.04 5.1K
09:56 33.05 33.05 32.97 32.97 3.2K
09:57 32.96 32.96 32.96 32.96 1.0K
09:58 32.96 32.96 32.96 32.96 0.5K
09:59 32.96 32.96 32.95 32.95 1.5K
10:00 32.88 33.00 32.87 33.00 5.1K
10:01 33.00 33.10 33.00 33.08 3.0K
10:02 33.08 33.11 33.07 33.11 3.1K
10:03 33.16 33.20 33.11 33.11 3.3K
10:04 33.12 33.12 33.12 33.12 2.1K
10:05 33.09 33.11 33.03 33.03 7.5K
10:06 33.05 33.07 33.05 33.05 2.6K
10:07 33.01 33.01 33.01 33.01 1.0K
10:08 32.98 32.98 32.98 32.98 3.9K
10:09 32.96 32.96 32.91 32.91 2.5K
10:10 32.90 32.90 32.90 32.90 3.8K
10:12 32.90 32.92 32.90 32.92 4.0K
10:13 32.91 32.91 32.86 32.85 8.6K
10:16 32.88 32.89 32.88 32.89 0.8K
10:17 32.89 32.90 32.89 32.90 1.8K
10:19 32.91 32.93 32.91 32.93 2.8K
10:20 32.92 32.92 32.92 32.92 4.9K
10:22 32.95 32.95 32.95 32.95 0.9K
10:23 32.96 32.98 32.96 32.98 2.4K
10:24 32.98 32.98 32.98 32.98 3.3K
10:25 33.00 33.02 32.99 33.02 3.1K
10:26 32.99 32.99 32.97 32.97 2.3K
10:27 32.97 32.97 32.96 32.96 5.8K
10:28 32.96 32.96 32.90 32.90 4.5K
10:30 32.91 32.94 32.91 32.94 4.0K
10:31 32.94 32.94 32.92 32.92 5.5K
10:32 32.93 32.93 32.93 32.92 3.2K
10:33 32.94 32.94 32.91 32.92 3.1K
10:34 32.92 32.93 32.88 32.93 7.8K
10:36 32.91 32.96 32.91 32.96 4.9K
10:37 32.91 32.91 32.87 32.89 4.7K
10:38 32.88 32.89 32.86 32.89 7.8K
10:39 32.92 32.92 32.92 32.92 0.6K
10:40 32.92 32.92 32.91 32.91 2.3K
10:41 32.91 32.91 32.89 32.89 4.7K
10:42 32.91 32.92 32.91 32.92 1.8K
10:43 32.91 32.91 32.91 32.91 0.7K
10:44 32.91 32.91 32.87 32.88 5.2K
10:45 32.88 32.88 32.86 32.88 3.6K
10:46 32.88 32.88 32.77 32.78 5.4K
10:47 32.76 32.76 32.75 32.74 1.6K
10:48 32.76 32.78 32.76 32.78 4.4K
10:49 32.78 32.79 32.78 32.79 1.9K
10:50 32.79 32.80 32.79 32.80 2.7K
10:51 32.80 32.86 32.80 32.85 3.9K
10:52 32.84 32.84 32.82 32.83 3.6K
10:53 32.83 32.83 32.81 32.81 1.6K
10:54 32.80 32.82 32.80 32.82 3.4K
10:55 32.82 32.82 32.81 32.81 2.2K
10:56 32.80 32.89 32.80 32.89 7.5K
10:57 32.88 32.88 32.87 32.87 1.0K
10:58 32.87 32.88 32.82 32.87 6.6K
10:59 32.88 32.91 32.88 32.91 2.1K
11:00 32.89 32.90 32.89 32.90 3.2K
11:01 32.89 32.89 32.89 32.89 1.5K
11:02 32.87 32.88 32.87 32.88 1.0K
11:03 32.88 32.88 32.83 32.83 8.3K
11:04 32.84 32.87 32.84 32.87 2.8K
11:05 32.85 32.89 32.85 32.89 3.1K
11:06 32.88 32.94 32.88 32.93 3.4K
11:07 32.93 32.93 32.89 32.89 1.9K
11:08 32.90 32.91 32.88 32.88 3.0K
11:09 32.88 32.90 32.88 32.90 2.6K
11:10 32.89 32.96 32.89 32.96 4.3K
11:11 32.93 32.93 32.92 32.92 2.5K
11:12 32.93 32.94 32.91 32.91 1.8K
11:13 32.90 32.90 32.88 32.88 2.7K
11:14 32.88 32.92 32.88 32.91 2.6K
11:15 32.91 32.91 32.87 32.87 2.6K
11:16 32.87 32.91 32.87 32.91 3.4K
11:17 32.90 32.91 32.90 32.91 1.5K
11:18 32.92 32.92 32.92 32.92 0.7K
11:19 32.93 32.93 32.88 32.89 5.0K
11:20 32.94 32.95 32.94 32.94 2.3K
11:21 32.94 32.96 32.94 32.95 3.4K
11:22 32.95 32.98 32.95 32.98 3.0K
11:23 32.99 32.99 32.98 32.98 1.4K
11:24 32.96 32.97 32.96 32.97 3.6K
11:25 33.00 33.01 33.00 33.01 1.4K
11:26 33.01 33.02 33.00 33.00 3.2K
11:27 33.00 33.00 32.99 33.00 2.2K
11:28 33.00 33.00 32.98 33.00 3.2K
11:29 33.00 33.00 32.98 32.99 2.7K
11:30 32.98 32.98 32.98 32.98 1.1K
11:31 32.98 32.98 32.97 32.97 1.0K
11:32 32.99 32.99 32.99 32.99 2.5K
11:33 33.01 33.01 33.00 33.00 2.9K
11:35 33.02 33.02 33.00 33.01 2.9K
11:36 33.01 33.01 32.99 32.99 2.9K
11:37 32.99 32.99 32.99 32.99 2.6K
11:39 33.02 33.02 33.00 33.01 2.4K
11:40 33.00 33.00 33.00 32.99 2.7K
11:41 32.98 32.98 32.98 32.98 1.4K
11:42 32.96 32.97 32.96 32.96 2.4K
11:43 32.95 32.97 32.95 32.97 2.3K
11:44 32.97 32.97 32.97 32.97 1.1K
11:45 32.97 32.97 32.96 32.96 1.4K
11:46 32.97 32.97 32.97 32.97 0.7K
11:47 32.96 32.96 32.96 32.96 0.8K
11:48 32.97 32.97 32.96 32.96 1.7K
11:49 32.97 32.97 32.97 32.97 0.1K
11:50 32.96 32.96 32.95 32.95 2.4K
11:51 32.94 32.94 32.94 32.94 0.8K
11:52 32.94 32.94 32.93 32.93 3.3K
11:53 32.92 32.92 32.92 32.92 1.1K
11:54 32.91 32.91 32.91 32.91 1.2K
11:55 32.93 32.96 32.93 32.96 2.8K
11:56 32.95 32.95 32.93 32.93 2.2K
11:57 32.93 32.93 32.93 32.93 1.5K
11:58 32.94 32.94 32.92 32.92 2.5K
12:00 32.91 32.92 32.91 32.92 1.4K
12:01 32.92 32.92 32.91 32.91 2.4K
12:02 32.92 32.92 32.92 32.92 0.6K
12:03 32.92 32.92 32.92 32.92 0.3K
12:04 32.89 32.89 32.89 32.89 2.1K
12:05 32.90 32.90 32.90 32.90 1.2K
12:06 32.92 32.92 32.92 32.92 1.3K
12:08 32.92 32.92 32.92 32.92 0.7K
12:09 32.92 32.92 32.91 32.91 1.6K
12:10 32.91 32.91 32.91 32.91 3.1K
12:11 32.93 32.93 32.93 32.92 0.6K
12:12 32.91 32.91 32.91 32.91 1.2K
12:13 32.91 32.91 32.90 32.90 1.3K
12:14 32.90 32.90 32.90 32.90 1.9K
12:15 32.90 32.90 32.90 32.90 1.1K
12:16 32.87 32.87 32.85 32.85 4.9K
12:17 32.86 32.86 32.86 32.86 2.9K
12:20 32.91 32.92 32.91 32.92 0.4K
12:21 32.92 32.92 32.87 32.87 5.9K
12:22 32.87 32.87 32.85 32.85 2.1K
12:23 32.85 32.85 32.85 32.85 0.9K
12:24 32.84 32.84 32.84 32.84 0.7K
12:25 32.85 32.85 32.85 32.85 7.1K
12:26 32.85 32.85 32.85 32.85 0.9K
12:27 32.84 32.84 32.83 32.83 2.0K
12:28 32.82 32.82 32.82 32.82 3.4K
12:29 32.82 32.82 32.82 32.82 2.0K
12:30 32.84 32.84 32.84 32.84 0.9K
12:31 32.84 32.84 32.83 32.83 7.0K
12:35 32.84 32.84 32.84 32.84 0.6K
12:36 32.85 32.86 32.85 32.86 1.9K
12:37 32.86 32.86 32.86 32.86 2.3K
12:38 32.87 32.89 32.87 32.89 1.9K
12:39 32.86 32.86 32.86 32.86 3.6K
12:40 32.87 32.88 32.87 32.88 1.0K
12:41 32.87 32.88 32.87 32.88 1.1K
12:42 32.88 32.88 32.87 32.88 2.6K
12:43 32.88 32.88 32.87 32.87 2.3K
12:44 32.86 32.92 32.86 32.92 3.7K
12:45 32.92 32.92 32.92 32.92 2.1K
12:46 32.91 32.93 32.90 32.93 3.9K
12:48 32.92 32.93 32.92 32.93 1.2K
12:49 32.91 32.91 32.91 32.91 2.0K
12:50 32.92 32.92 32.92 32.92 3.6K
12:51 32.94 32.94 32.94 32.94 1.6K
12:52 32.94 32.94 32.94 32.94 2.9K
12:53 32.94 32.94 32.91 32.91 4.4K
12:55 32.93 32.93 32.92 32.92 3.6K
12:56 32.93 32.93 32.90 32.92 5.9K
12:57 32.92 32.92 32.88 32.88 3.1K
12:58 32.87 32.87 32.87 32.87 2.5K
12:59 32.87 32.87 32.85 32.85 2.1K
13:00 32.84 32.85 32.84 32.85 2.1K
13:02 32.85 32.85 32.85 32.85 1.8K
13:03 32.85 32.85 32.85 32.85 1.2K
13:04 32.83 32.83 32.78 32.78 6.5K
13:05 32.80 32.80 32.78 32.78 3.2K
13:08 32.78 32.78 32.73 32.73 11.8K
13:09 32.73 32.73 32.73 32.73 1.0K
13:10 32.75 32.75 32.75 32.75 1.3K
13:11 32.74 32.74 32.74 32.74 0.9K
13:12 32.76 32.76 32.76 32.76 0.9K
13:13 32.76 32.76 32.74 32.76 1.8K
13:14 32.76 32.76 32.75 32.75 2.5K
13:15 32.75 32.75 32.75 32.75 1.9K
13:16 32.74 32.76 32.73 32.76 5.4K
13:17 32.78 32.80 32.78 32.80 2.8K
13:18 32.78 32.78 32.78 32.78 1.1K
13:19 32.77 32.77 32.76 32.76 2.0K
13:20 32.77 32.77 32.77 32.77 0.8K
13:21 32.76 32.76 32.76 32.76 1.0K
13:22 32.74 32.74 32.74 32.74 3.9K
13:23 32.78 32.78 32.78 32.78 2.2K
13:24 32.78 32.78 32.78 32.78 1.9K
13:25 32.78 32.78 32.75 32.75 2.5K
13:26 32.75 32.75 32.73 32.73 5.7K
13:27 32.71 32.72 32.71 32.72 1.4K
13:28 32.70 32.70 32.69 32.69 1.6K
13:29 32.68 32.68 32.68 32.68 1.8K
13:30 32.67 32.68 32.67 32.68 2.6K
13:31 32.68 32.68 32.68 32.68 1.0K
13:32 32.68 32.69 32.68 32.69 2.3K
13:33 32.68 32.68 32.66 32.66 1.8K
13:34 32.66 32.67 32.66 32.67 2.0K
13:35 32.66 32.66 32.65 32.66 4.3K
13:36 32.66 32.67 32.66 32.67 1.2K
13:37 32.68 32.68 32.68 32.68 1.4K
13:38 32.70 32.70 32.69 32.69 3.5K
13:39 32.69 32.69 32.69 32.69 0.4K
13:40 32.69 32.69 32.68 32.68 3.5K
13:41 32.69 32.71 32.69 32.71 3.7K
13:43 32.72 32.72 32.71 32.71 3.6K
13:44 32.71 32.71 32.71 32.71 1.8K
13:46 32.71 32.72 32.71 32.72 5.8K
13:47 32.73 32.73 32.73 32.73 2.3K
13:48 32.72 32.72 32.72 32.72 2.2K
13:49 32.70 32.70 32.70 32.70 0.2K
13:50 32.69 32.69 32.69 32.69 4.2K
13:52 32.67 32.67 32.66 32.66 1.8K
13:53 32.67 32.67 32.67 32.67 2.0K
13:54 32.68 32.68 32.68 32.68 0.9K
13:55 32.68 32.68 32.68 32.68 0.3K
13:56 32.69 32.71 32.69 32.71 1.1K
13:57 32.69 32.69 32.69 32.69 2.5K
13:59 32.71 32.71 32.70 32.70 1.4K
14:00 32.71 32.71 32.70 32.70 4.3K
14:01 32.71 32.73 32.71 32.73 2.2K
14:02 32.73 32.73 32.73 32.73 1.9K
14:04 32.73 32.73 32.70 32.70 6.1K
14:05 32.71 32.71 32.71 32.71 1.0K
14:06 32.70 32.70 32.70 32.70 2.2K
14:07 32.70 32.70 32.70 32.70 1.0K
14:08 32.70 32.70 32.70 32.70 4.6K
14:11 32.72 32.72 32.72 32.72 3.0K
14:12 32.73 32.73 32.71 32.72 9.2K
14:13 32.72 32.72 32.71 32.71 0.9K
14:14 32.72 32.72 32.70 32.71 3.2K
14:15 32.72 32.73 32.71 32.73 3.1K
14:16 32.73 32.73 32.73 32.73 1.8K
14:18 32.73 32.74 32.73 32.74 7.5K
14:19 32.72 32.72 32.72 32.72 8.0K
14:20 32.72 32.72 32.72 32.72 1.4K
14:21 32.72 32.72 32.72 32.72 2.8K
14:22 32.72 32.72 32.64 32.64 11.0K
14:23 32.64 32.68 32.64 32.64 7.9K
14:24 32.64 32.64 32.62 32.62 4.3K
14:25 32.61 32.61 32.61 32.60 1.8K
14:26 32.61 32.61 32.61 32.61 3.7K
14:27 32.62 32.62 32.62 32.62 1.6K
14:28 32.63 32.63 32.63 32.63 1.0K
14:29 32.64 32.64 32.64 32.64 2.3K
14:30 32.65 32.65 32.64 32.64 2.3K
14:31 32.67 32.67 32.67 32.67 10.6K
14:32 32.68 32.68 32.68 32.68 2.3K
14:33 32.68 32.68 32.67 32.67 3.6K
14:34 32.68 32.68 32.68 32.67 1.0K
14:35 32.67 32.67 32.66 32.67 7.1K
14:36 32.66 32.66 32.65 32.65 5.4K
14:38 32.64 32.65 32.64 32.65 4.1K
14:39 32.65 32.65 32.65 32.65 2.0K
14:40 32.65 32.66 32.64 32.66 3.7K
14:41 32.67 32.67 32.67 32.67 1.8K
14:42 32.67 32.67 32.65 32.66 9.2K
14:43 32.64 32.66 32.63 32.64 3.0K
14:44 32.65 32.68 32.64 32.68 5.4K
14:45 32.68 32.68 32.68 32.67 2.6K
14:46 32.70 32.72 32.68 32.72 36.3K
14:47 32.70 32.70 32.66 32.69 36.7K
14:48 32.69 32.69 32.67 32.67 3.2K
14:49 32.67 32.67 32.66 32.66 4.3K
14:50 32.65 32.65 32.65 32.65 1.7K
14:51 32.67 32.70 32.67 32.70 2.8K
14:52 32.71 32.76 32.71 32.76 2.9K
14:53 32.74 32.74 32.74 32.74 3.0K
14:54 32.75 32.77 32.75 32.77 2.1K
14:55 32.76 32.79 32.76 32.78 4.2K
14:56 32.76 32.77 32.75 32.75 9.3K
14:57 32.76 32.76 32.76 32.76 1.9K
14:58 32.78 32.80 32.77 32.77 3.8K
14:59 32.77 32.77 32.74 32.74 3.2K
15:00 32.76 32.77 32.76 32.77 1.7K
15:01 32.77 32.77 32.74 32.74 4.8K
15:02 32.75 32.76 32.75 32.76 1.7K
15:03 32.76 32.77 32.76 32.77 3.3K
15:04 32.77 32.77 32.77 32.77 1.4K
15:05 32.77 32.80 32.77 32.80 4.5K
15:06 32.81 32.82 32.80 32.82 5.1K
15:07 32.83 32.83 32.83 32.83 2.0K
15:08 32.83 32.83 32.83 32.83 1.4K
15:09 32.85 32.85 32.84 32.84 5.5K
15:10 32.83 32.83 32.83 32.83 4.8K
15:12 32.85 32.86 32.85 32.86 2.4K
15:13 32.84 32.84 32.84 32.84 2.1K
15:14 32.85 32.85 32.85 32.85 1.5K
15:15 32.84 32.84 32.84 32.84 2.1K
15:16 32.83 32.83 32.83 32.83 1.5K
15:17 32.83 32.83 32.81 32.81 3.2K
15:18 32.81 32.81 32.81 32.81 1.2K
15:19 32.81 32.81 32.81 32.81 2.9K
15:20 32.83 32.85 32.82 32.82 4.4K
15:21 32.82 32.83 32.81 32.83 3.9K
15:23 32.84 32.85 32.84 32.85 2.3K
15:24 32.87 32.87 32.85 32.87 5.4K
15:25 32.88 32.91 32.86 32.86 24.9K
15:26 32.85 32.86 32.85 32.86 2.4K
15:27 32.86 32.86 32.86 32.86 3.2K
15:28 32.88 32.88 32.86 32.86 3.9K
15:29 32.86 32.86 32.86 32.86 4.1K
15:30 32.85 32.85 32.84 32.84 4.0K
15:31 32.84 32.84 32.83 32.83 3.6K
15:32 32.83 32.86 32.83 32.86 9.4K
15:33 32.86 32.86 32.85 32.85 1.7K
15:34 32.85 32.85 32.84 32.85 5.5K
15:35 32.85 32.85 32.85 32.85 5.4K
15:36 32.86 32.86 32.85 32.85 3.9K
15:37 32.85 32.87 32.85 32.87 3.4K
15:38 32.87 32.87 32.84 32.84 9.6K
15:39 32.81 32.81 32.81 32.81 0.9K
15:40 32.80 32.84 32.80 32.84 4.9K
15:41 32.85 32.85 32.82 32.82 7.1K
15:42 32.82 32.82 32.81 32.81 2.4K
15:43 32.82 32.83 32.80 32.81 7.3K
15:44 32.80 32.84 32.80 32.83 10.7K
15:45 32.83 32.84 32.82 32.84 7.0K
15:46 32.84 32.86 32.83 32.85 7.6K
15:47 32.85 32.87 32.85 32.86 5.0K
15:48 32.87 32.87 32.86 32.86 8.1K
15:49 32.87 32.90 32.87 32.90 5.6K
15:50 32.91 32.91 32.85 32.85 15.5K
15:51 32.83 32.87 32.83 32.87 9.6K
15:52 32.86 32.86 32.82 32.82 10.8K
15:53 32.83 32.83 32.81 32.81 11.4K
15:54 32.83 32.88 32.82 32.87 20.5K
15:55 32.87 32.88 32.84 32.88 26.2K
15:56 32.87 32.87 32.83 32.84 27.5K
15:57 32.85 32.90 32.84 32.89 27.1K
15:58 32.89 32.89 32.87 32.89 62.0K
15:59 32.88 32.88 32.86 32.86 376.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし