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 32.45 32.45 32.40 32.40 12.1K
09:31 32.40 32.40 32.40 32.40 0.2K
09:32 32.40 32.40 32.40 32.40 0.2K
09:33 32.39 32.42 32.39 32.42 0.4K
09:34 32.42 32.47 32.42 32.47 16.3K
09:35 32.47 32.51 32.47 32.50 2.1K
09:36 32.50 32.50 32.50 32.50 0.4K
09:37 32.50 32.53 32.48 32.50 15.0K
09:38 32.50 32.50 32.50 32.49 0.7K
09:39 32.50 32.50 32.50 32.49 0.2K
09:40 32.50 32.52 32.50 32.50 0.9K
09:41 32.50 32.50 32.35 32.35 8.9K
09:42 32.35 32.35 32.35 32.35 0.3K
09:43 32.36 32.36 32.22 32.22 5.2K
09:44 32.22 32.22 32.17 32.17 1.8K
09:45 32.20 32.20 32.15 32.15 1.7K
09:46 32.13 32.22 32.13 32.22 7.6K
09:47 32.18 32.18 32.15 32.15 3.3K
09:48 32.18 32.18 32.18 32.17 0.3K
09:49 32.18 32.21 32.18 32.21 2.9K
09:50 32.28 32.33 32.28 32.33 6.4K
09:51 32.44 32.44 32.42 32.42 1.6K
09:52 32.43 32.43 32.43 32.42 0.9K
09:53 32.41 32.41 32.41 32.41 11.2K
09:54 32.42 32.51 32.42 32.51 1.7K
09:55 32.53 32.55 32.52 32.55 2.1K
09:56 32.60 32.60 32.60 32.60 1.0K
09:57 32.58 32.58 32.56 32.56 4.4K
09:58 32.60 32.60 32.60 32.60 2.4K
09:59 32.60 32.60 32.60 32.60 0.6K
10:00 32.60 32.65 32.60 32.65 11.7K
10:01 32.65 32.65 32.65 32.65 3.3K
10:02 32.62 32.67 32.62 32.67 2.5K
10:03 32.65 32.65 32.59 32.59 2.5K
10:04 32.63 32.63 32.62 32.62 3.2K
10:05 32.63 32.64 32.62 32.64 2.2K
10:06 32.59 32.61 32.59 32.61 3.1K
10:07 32.61 32.62 32.57 32.57 2.0K
10:08 32.57 32.60 32.57 32.60 1.5K
10:09 32.62 32.62 32.62 32.62 1.8K
10:10 32.60 32.60 32.59 32.59 0.8K
10:11 32.57 32.57 32.57 32.57 0.9K
10:12 32.57 32.57 32.55 32.56 1.4K
10:13 32.54 32.54 32.53 32.53 0.8K
10:14 32.53 32.55 32.53 32.55 2.3K
10:15 32.56 32.56 32.55 32.55 2.7K
10:17 32.50 32.50 32.50 32.50 0.4K
10:18 32.49 32.49 32.49 32.49 0.6K
10:19 32.49 32.49 32.49 32.49 0.9K
10:20 32.47 32.47 32.47 32.47 0.6K
10:21 32.49 32.49 32.47 32.47 2.8K
10:22 32.47 32.48 32.46 32.46 1.4K
10:23 32.46 32.46 32.44 32.44 0.9K
10:24 32.41 32.41 32.41 32.41 0.7K
10:25 32.43 32.47 32.40 32.47 3.4K
10:27 32.47 32.47 32.47 32.47 0.6K
10:28 32.47 32.49 32.47 32.49 1.6K
10:29 32.45 32.45 32.45 32.45 2.1K
10:30 32.53 32.53 32.53 32.53 4.1K
10:33 32.60 32.65 32.60 32.65 2.6K
10:34 32.67 32.67 32.67 32.67 0.9K
10:36 32.67 32.67 32.67 32.67 1.2K
10:38 32.66 32.71 32.66 32.71 1.9K
10:39 32.72 32.72 32.71 32.71 0.7K
10:40 32.67 32.70 32.67 32.70 6.7K
10:41 32.71 32.71 32.71 32.71 0.6K
10:42 32.71 32.71 32.69 32.69 2.1K
10:43 32.69 32.70 32.69 32.70 1.1K
10:44 32.70 32.70 32.70 32.70 0.3K
10:45 32.70 32.70 32.70 32.70 1.5K
10:46 32.70 32.74 32.70 32.74 4.3K
10:47 32.74 32.74 32.74 32.74 1.9K
10:48 32.71 32.71 32.71 32.71 1.9K
10:49 32.70 32.70 32.70 32.70 1.6K
10:50 32.69 32.71 32.69 32.70 4.4K
10:51 32.70 32.70 32.70 32.70 0.9K
10:52 32.70 32.70 32.70 32.70 1.5K
10:53 32.70 32.70 32.70 32.70 1.4K
10:54 32.70 32.70 32.69 32.69 3.3K
10:55 32.69 32.69 32.69 32.69 1.6K
10:56 32.69 32.69 32.69 32.69 1.5K
10:57 32.69 32.69 32.69 32.69 1.4K
10:58 32.68 32.70 32.68 32.68 5.4K
10:59 32.69 32.69 32.69 32.69 0.3K
11:00 32.69 32.70 32.69 32.70 3.0K
11:02 32.71 32.71 32.71 32.71 1.7K
11:05 32.73 32.73 32.73 32.73 0.2K
11:06 32.74 32.78 32.74 32.78 3.3K
11:07 32.79 32.79 32.76 32.77 1.9K
11:09 32.77 32.77 32.74 32.75 2.3K
11:10 32.75 32.76 32.75 32.76 2.1K
11:11 32.76 32.76 32.75 32.75 2.0K
11:12 32.76 32.81 32.76 32.80 3.3K
11:13 32.79 32.79 32.77 32.77 2.0K
11:15 32.79 32.79 32.79 32.79 0.2K
11:16 32.81 32.81 32.78 32.78 3.5K
11:17 32.79 32.79 32.79 32.79 1.8K
11:18 32.78 32.79 32.78 32.79 2.5K
11:19 32.80 32.80 32.79 32.80 1.1K
11:20 32.80 32.80 32.80 32.80 0.3K
11:21 32.79 32.80 32.79 32.80 2.6K
11:23 32.83 32.83 32.83 32.83 2.1K
11:25 32.82 32.82 32.80 32.80 2.7K
11:26 32.80 32.81 32.80 32.81 1.8K
11:27 32.82 32.83 32.82 32.82 2.4K
11:28 32.82 32.83 32.82 32.83 1.3K
11:29 32.82 32.83 32.82 32.82 1.0K
11:30 32.82 32.83 32.81 32.81 2.7K
11:31 32.80 32.82 32.80 32.82 1.5K
11:32 32.81 32.82 32.81 32.82 1.0K
11:33 32.81 32.84 32.81 32.84 4.8K
11:34 32.89 32.90 32.89 32.89 12.7K
11:35 32.90 32.93 32.90 32.93 4.9K
11:36 32.93 32.96 32.93 32.95 29.9K
11:37 32.95 32.99 32.95 32.99 6.7K
11:38 33.00 33.06 33.00 33.06 5.2K
11:39 33.04 33.04 33.01 33.01 6.3K
11:40 33.02 33.02 33.00 33.00 3.0K
11:41 33.02 33.02 32.98 32.98 2.6K
11:42 32.99 33.01 32.99 33.01 3.0K
11:43 33.01 33.01 33.01 33.01 1.4K
11:44 32.98 32.99 32.98 32.98 2.9K
11:45 32.98 33.01 32.98 33.01 2.8K
11:46 33.01 33.06 33.01 33.03 4.7K
11:47 33.04 33.04 33.04 33.03 0.8K
11:48 33.00 33.02 33.00 33.02 1.7K
11:49 33.02 33.03 33.02 33.02 1.9K
11:50 33.02 33.02 33.02 33.02 1.2K
11:51 33.03 33.03 33.01 33.01 3.3K
11:52 33.01 33.01 33.01 33.01 1.5K
11:53 33.01 33.01 33.01 33.01 0.7K
11:54 33.00 33.01 33.00 33.01 24.2K
11:55 32.99 32.99 32.98 32.98 12.2K
11:56 32.99 33.01 32.99 33.01 31.5K
11:57 33.01 33.01 33.01 33.01 5.7K
11:58 33.01 33.01 32.96 32.96 16.7K
11:59 32.95 32.97 32.95 32.97 2.1K
12:00 32.97 32.97 32.97 32.97 1.8K
12:01 32.95 32.95 32.95 32.95 2.3K
12:02 32.97 32.97 32.97 32.97 1.0K
12:03 32.97 32.97 32.97 32.97 1.3K
12:04 32.95 32.97 32.93 32.95 6.1K
12:05 32.96 32.96 32.95 32.95 3.4K
12:06 32.92 32.93 32.92 32.93 5.5K
12:07 32.91 32.91 32.89 32.89 6.6K
12:08 32.89 32.89 32.88 32.89 3.7K
12:09 32.90 32.91 32.90 32.91 2.3K
12:10 32.89 32.89 32.86 32.86 6.1K
12:11 32.86 32.86 32.84 32.84 2.1K
12:12 32.84 32.84 32.84 32.84 3.1K
12:13 32.86 32.87 32.86 32.85 6.7K
12:14 32.85 32.85 32.85 32.85 0.9K
12:15 32.84 32.86 32.84 32.86 1.9K
12:16 32.86 32.87 32.86 32.87 1.6K
12:17 32.87 32.87 32.87 32.87 2.1K
12:18 32.88 32.88 32.88 32.88 1.4K
12:19 32.88 32.89 32.88 32.89 2.3K
12:20 32.88 32.90 32.87 32.87 4.7K
12:21 32.88 32.90 32.88 32.90 2.3K
12:22 32.91 32.91 32.90 32.90 2.7K
12:23 32.91 32.91 32.90 32.90 1.0K
12:24 32.91 32.91 32.90 32.90 5.8K
12:25 32.90 32.90 32.90 32.90 1.2K
12:26 32.91 32.93 32.91 32.92 4.8K
12:27 32.92 32.93 32.92 32.93 2.1K
12:28 32.94 32.95 32.94 32.94 2.8K
12:29 32.97 32.98 32.97 32.98 0.6K
12:30 32.98 32.98 32.98 32.98 3.5K
12:31 32.97 32.97 32.97 32.97 0.4K
12:32 32.97 32.97 32.97 32.97 1.1K
12:33 32.98 32.98 32.98 32.98 0.4K
12:34 32.99 32.99 32.99 33.00 1.8K
12:35 33.00 33.00 33.00 32.99 6.4K
12:36 33.00 33.00 33.00 32.99 0.9K
12:37 32.98 32.98 32.97 32.98 2.8K
12:38 32.99 32.99 32.98 32.98 0.9K
12:39 32.96 32.97 32.96 32.97 2.0K
12:40 32.98 32.99 32.98 32.99 5.3K
12:41 33.00 33.00 32.98 32.98 38.5K
12:42 32.98 32.98 32.95 32.95 13.8K
12:43 32.94 32.94 32.94 32.94 1.1K
12:44 32.93 32.93 32.93 32.93 3.3K
12:45 32.92 32.95 32.92 32.94 21.8K
12:46 32.95 32.95 32.93 32.93 4.9K
12:47 32.93 32.93 32.93 32.93 0.5K
12:48 32.93 32.93 32.92 32.92 2.3K
12:49 32.92 32.92 32.92 32.92 1.0K
12:50 32.92 32.97 32.92 32.97 1.7K
12:51 32.95 32.96 32.95 32.96 0.3K
12:52 32.96 32.96 32.96 32.96 1.2K
12:53 32.93 32.93 32.93 32.93 2.2K
12:54 32.95 32.96 32.95 32.96 1.7K
12:55 32.96 32.96 32.96 32.96 0.9K
12:56 32.94 32.94 32.93 32.93 2.5K
12:58 32.92 32.92 32.92 32.92 0.3K
12:59 32.93 32.96 32.93 32.96 5.6K
13:00 32.96 32.96 32.95 32.95 3.3K
13:01 32.95 32.95 32.94 32.94 0.8K
13:02 32.94 32.94 32.94 32.94 0.3K
13:03 32.96 33.01 32.96 33.01 7.1K
13:04 33.00 33.00 33.00 33.00 0.6K
13:05 32.98 33.00 32.98 32.99 1.7K
13:06 32.99 33.01 32.99 33.01 1.5K
13:07 33.03 33.04 33.03 33.04 1.4K
13:08 33.05 33.05 33.05 33.05 0.5K
13:09 33.03 33.04 33.03 33.04 1.6K
13:10 33.03 33.03 33.01 33.03 2.4K
13:11 33.01 33.01 32.99 32.99 1.8K
13:12 32.96 32.99 32.96 32.99 1.4K
13:13 32.99 33.01 32.99 33.01 1.7K
13:14 33.02 33.03 33.01 33.02 4.7K
13:15 33.01 33.01 32.99 32.99 1.7K
13:16 32.99 32.99 32.99 32.99 0.8K
13:17 32.97 32.97 32.95 32.95 0.8K
13:18 32.97 32.97 32.95 32.95 1.4K
13:19 32.93 32.95 32.92 32.95 5.9K
13:20 32.96 32.96 32.95 32.95 1.6K
13:21 32.98 32.98 32.98 32.98 4.3K
13:22 32.98 32.98 32.94 32.94 3.1K
13:23 32.95 32.97 32.95 32.97 2.1K
13:24 32.96 32.97 32.96 32.96 4.6K
13:25 32.97 32.97 32.95 32.95 2.4K
13:26 32.94 32.95 32.94 32.94 2.7K
13:27 32.93 32.95 32.93 32.95 2.9K
13:28 32.94 32.95 32.94 32.95 3.2K
13:29 32.96 32.97 32.96 32.97 1.5K
13:30 32.97 32.97 32.97 32.97 2.3K
13:31 32.95 32.95 32.95 32.95 0.8K
13:32 32.95 32.95 32.95 32.95 0.9K
13:33 32.95 32.95 32.95 32.95 0.9K
13:34 32.97 32.99 32.97 32.99 5.0K
13:35 33.01 33.01 33.00 32.99 4.8K
13:37 33.00 33.00 32.98 32.99 1.8K
13:38 33.00 33.00 32.98 32.98 0.5K
13:39 33.00 33.01 33.00 32.99 5.3K
13:40 32.99 32.99 32.99 32.99 3.2K
13:41 32.97 32.98 32.97 32.98 0.5K
13:42 32.97 32.98 32.97 32.98 0.8K
13:43 32.98 32.98 32.97 32.97 2.9K
13:44 32.96 32.96 32.96 32.96 4.5K
13:45 32.94 32.95 32.94 32.95 1.8K
13:46 32.94 32.94 32.94 32.94 0.4K
13:47 32.93 32.93 32.92 32.92 1.0K
13:48 32.91 32.92 32.91 32.92 1.0K
13:49 32.91 32.91 32.91 32.91 2.2K
13:50 32.91 32.93 32.90 32.92 5.4K
13:51 32.95 32.95 32.95 32.95 3.2K
13:52 32.95 32.95 32.95 32.95 0.5K
13:53 32.95 32.95 32.95 32.95 0.3K
13:54 32.96 32.96 32.96 32.96 1.5K
13:55 32.96 32.96 32.93 32.93 2.4K
13:56 32.91 32.91 32.91 32.91 1.0K
13:57 32.90 32.90 32.90 32.90 0.7K
13:58 32.89 32.91 32.89 32.90 2.1K
13:59 32.90 32.90 32.90 32.90 0.8K
14:00 32.88 32.89 32.88 32.89 2.6K
14:01 32.90 32.92 32.90 32.92 2.7K
14:02 32.94 32.95 32.94 32.95 3.7K
14:03 32.95 32.96 32.95 32.95 1.9K
14:04 32.96 32.96 32.95 32.95 0.6K
14:05 32.95 32.97 32.95 32.97 0.6K
14:06 32.98 33.01 32.98 33.01 4.1K
14:07 33.00 33.00 33.00 33.00 0.3K
14:08 33.03 33.04 33.03 33.04 3.9K
14:09 33.05 33.09 33.05 33.09 1.9K
14:10 33.14 33.16 33.13 33.13 7.1K
14:11 33.14 33.15 33.14 33.15 3.5K
14:12 33.15 33.15 33.15 33.15 0.2K
14:13 33.16 33.16 33.13 33.13 6.3K
14:14 33.14 33.14 33.12 33.12 3.1K
14:15 33.11 33.11 33.11 33.10 0.2K
14:16 33.11 33.13 33.11 33.13 3.7K
14:17 33.13 33.14 33.11 33.11 5.0K
14:18 33.11 33.11 33.11 33.11 1.7K
14:19 33.11 33.11 33.09 33.09 1.1K
14:20 33.10 33.10 33.06 33.08 2.0K
14:21 33.04 33.07 33.04 33.05 1.7K
14:22 33.04 33.04 33.04 33.04 1.3K
14:23 33.04 33.06 33.04 33.06 2.0K
14:24 33.06 33.06 33.06 33.06 0.4K
14:25 33.05 33.06 33.05 33.05 3.4K
14:26 33.05 33.05 33.05 33.05 1.0K
14:27 33.05 33.05 33.04 33.04 1.4K
14:28 33.05 33.05 33.05 33.05 1.0K
14:29 33.03 33.04 33.03 33.04 0.8K
14:30 33.04 33.07 33.04 33.06 4.3K
14:31 33.06 33.08 33.06 33.08 2.5K
14:32 33.07 33.08 33.06 33.06 2.4K
14:33 33.05 33.06 33.05 33.06 1.2K
14:34 33.06 33.06 33.05 33.05 3.8K
14:35 33.05 33.05 33.05 33.05 1.7K
14:36 33.06 33.09 33.06 33.08 4.9K
14:37 33.08 33.09 33.08 33.09 2.9K
14:38 33.09 33.10 33.08 33.09 3.3K
14:39 33.10 33.10 33.10 33.10 0.8K
14:40 33.10 33.11 33.10 33.11 2.3K
14:41 33.13 33.13 33.13 33.13 1.3K
14:42 33.15 33.16 33.15 33.15 2.5K
14:43 33.15 33.15 33.15 33.15 0.7K
14:44 33.14 33.14 33.13 33.14 3.8K
14:45 33.13 33.14 33.10 33.10 5.7K
14:46 33.10 33.12 33.10 33.12 4.6K
14:47 33.11 33.11 33.11 33.11 0.7K
14:48 33.12 33.13 33.11 33.11 8.0K
14:49 33.12 33.15 33.12 33.15 2.6K
14:50 33.14 33.14 33.14 33.14 2.1K
14:51 33.15 33.15 33.15 33.15 0.8K
14:52 33.15 33.16 33.15 33.16 3.5K
14:53 33.19 33.19 33.18 33.18 3.3K
14:54 33.18 33.18 33.16 33.17 3.2K
14:55 33.15 33.15 33.15 33.15 1.7K
14:56 33.15 33.15 33.15 33.15 0.7K
14:57 33.17 33.21 33.17 33.21 16.7K
14:58 33.18 33.21 33.18 33.20 9.3K
14:59 33.20 33.20 33.18 33.17 18.6K
15:00 33.18 33.18 33.18 33.18 0.9K
15:01 33.22 33.22 33.21 33.21 3.7K
15:02 33.19 33.21 33.19 33.20 5.1K
15:03 33.18 33.20 33.18 33.20 0.7K
15:04 33.20 33.21 33.20 33.21 2.7K
15:05 33.25 33.26 33.24 33.24 1.7K
15:06 33.27 33.29 33.27 33.29 3.0K
15:07 33.27 33.27 33.25 33.25 3.9K
15:08 33.27 33.27 33.27 33.27 1.9K
15:09 33.29 33.29 33.26 33.26 2.8K
15:10 33.25 33.27 33.25 33.27 2.7K
15:11 33.27 33.28 33.26 33.28 2.0K
15:12 33.28 33.28 33.28 33.28 1.4K
15:13 33.29 33.33 33.29 33.31 3.8K
15:14 33.32 33.32 33.30 33.32 1.1K
15:15 33.32 33.32 33.29 33.30 3.5K
15:16 33.31 33.34 33.31 33.32 5.9K
15:17 33.32 33.32 33.31 33.32 2.8K
15:18 33.32 33.34 33.32 33.34 1.6K
15:19 33.32 33.32 33.31 33.32 4.5K
15:20 33.32 33.34 33.32 33.34 2.7K
15:21 33.34 33.37 33.34 33.37 1.9K
15:22 33.38 33.38 33.38 33.38 2.4K
15:23 33.38 33.38 33.38 33.38 3.2K
15:24 33.38 33.40 33.37 33.40 20.8K
15:25 33.40 33.40 33.33 33.34 8.3K
15:26 33.31 33.31 33.31 33.31 2.1K
15:27 33.28 33.29 33.28 33.29 4.4K
15:28 33.26 33.26 33.23 33.23 2.6K
15:29 33.22 33.24 33.22 33.23 3.7K
15:30 33.23 33.28 33.23 33.24 5.9K
15:31 33.25 33.26 33.23 33.23 3.3K
15:32 33.23 33.25 33.23 33.24 2.1K
15:33 33.26 33.30 33.26 33.30 7.1K
15:34 33.29 33.29 33.29 33.29 5.3K
15:35 33.32 33.32 33.27 33.27 6.3K
15:36 33.28 33.28 33.25 33.24 1.9K
15:37 33.23 33.25 33.23 33.25 5.3K
15:38 33.27 33.27 33.25 33.25 2.9K
15:39 33.24 33.27 33.24 33.25 5.5K
15:40 33.25 33.28 33.25 33.28 3.4K
15:41 33.28 33.35 33.28 33.35 7.1K
15:42 33.35 33.42 33.35 33.42 4.6K
15:43 33.42 33.45 33.42 33.42 5.3K
15:44 33.41 33.41 33.32 33.32 6.1K
15:45 33.32 33.33 33.30 33.33 3.9K
15:46 33.34 33.34 33.31 33.34 11.8K
15:47 33.34 33.34 33.30 33.31 7.1K
15:48 33.31 33.31 33.28 33.29 7.5K
15:49 33.28 33.32 33.28 33.32 6.8K
15:50 33.34 33.34 33.18 33.26 14.1K
15:51 33.26 33.26 33.23 33.23 5.3K
15:52 33.21 33.22 33.21 33.22 4.8K
15:53 33.22 33.22 33.18 33.18 11.6K
15:54 33.19 33.28 33.19 33.28 19.9K
15:55 33.30 33.30 33.20 33.21 20.6K
15:56 33.23 33.24 33.20 33.20 22.7K
15:57 33.19 33.22 33.18 33.22 23.4K
15:58 33.22 33.22 33.20 33.20 26.6K
15:59 33.20 33.20 33.17 33.17 611.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし