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 30.44 30.44 30.30 30.30 12.3K
09:31 30.50 30.50 30.36 30.36 2.4K
09:32 30.50 30.50 30.50 30.50 1.2K
09:33 30.51 30.51 30.50 30.50 1.0K
09:34 30.50 30.50 30.17 30.17 4.9K
09:35 30.17 30.20 30.17 30.20 1.1K
09:36 30.20 30.20 30.20 30.20 0.1K
09:37 30.10 30.20 30.10 30.20 1.3K
09:38 30.32 30.32 30.19 30.24 3.5K
09:39 30.22 30.24 30.22 30.24 8.5K
09:40 30.27 30.27 30.27 30.27 0.5K
09:41 30.27 30.30 30.26 30.30 3.7K
09:42 30.33 30.33 30.21 30.21 6.7K
09:43 30.20 30.41 30.20 30.41 3.2K
09:45 30.28 30.28 30.21 30.26 5.1K
09:46 30.33 30.35 30.31 30.31 3.8K
09:47 30.38 30.47 30.38 30.45 5.3K
09:48 30.31 30.36 30.31 30.36 2.9K
09:49 30.33 30.33 30.18 30.18 7.9K
09:50 30.25 30.37 30.22 30.37 4.3K
09:51 30.41 30.41 30.34 30.34 1.6K
09:52 30.35 30.36 30.35 30.36 2.4K
09:53 30.41 30.56 30.41 30.44 5.4K
09:54 30.33 30.33 30.32 30.33 6.1K
09:55 30.33 30.33 30.28 30.31 8.9K
09:56 30.37 30.37 30.31 30.33 13.2K
09:57 30.44 30.45 30.39 30.45 4.7K
09:58 30.56 30.57 30.53 30.57 4.2K
09:59 30.54 30.54 30.47 30.47 15.0K
10:00 30.48 30.52 30.47 30.49 21.6K
10:01 30.43 30.43 30.38 30.41 13.6K
10:02 30.47 30.48 30.47 30.48 3.7K
10:03 30.48 30.48 30.42 30.42 2.8K
10:04 30.38 30.38 30.28 30.28 5.3K
10:05 30.26 30.27 30.23 30.26 5.1K
10:06 30.28 30.28 30.24 30.24 3.4K
10:07 30.25 30.28 30.25 30.28 1.6K
10:08 30.28 30.30 30.24 30.27 6.0K
10:09 30.22 30.22 30.17 30.18 9.9K
10:10 30.17 30.17 30.09 30.09 4.5K
10:11 30.09 30.09 30.05 30.05 1.6K
10:12 30.05 30.05 29.97 30.01 5.0K
10:13 30.05 30.12 30.05 30.12 1.0K
10:14 30.09 30.09 30.02 30.03 4.1K
10:15 30.09 30.09 30.04 30.04 0.8K
10:16 29.99 30.07 29.99 30.07 1.7K
10:17 30.06 30.09 30.04 30.08 1.8K
10:18 30.08 30.08 30.03 30.03 1.7K
10:19 29.96 29.96 29.95 29.95 5.0K
10:20 29.98 29.99 29.95 29.95 7.6K
10:22 29.94 29.95 29.91 29.92 2.2K
10:23 29.91 29.91 29.80 29.80 2.6K
10:24 29.83 29.83 29.78 29.78 3.2K
10:25 29.78 29.78 29.72 29.77 5.1K
10:26 29.81 29.84 29.78 29.84 9.5K
10:27 29.83 29.83 29.82 29.82 2.1K
10:28 29.85 29.85 29.72 29.72 13.4K
10:29 29.70 29.71 29.67 29.69 2.9K
10:30 29.63 29.70 29.63 29.69 8.0K
10:31 29.65 29.65 29.62 29.62 2.1K
10:32 29.60 29.63 29.59 29.59 3.0K
10:33 29.59 29.61 29.57 29.58 3.5K
10:34 29.56 29.56 29.52 29.54 3.3K
10:35 29.53 29.53 29.45 29.50 26.4K
10:36 29.45 29.45 29.44 29.44 2.5K
10:37 29.45 29.51 29.45 29.49 7.1K
10:38 29.51 29.51 29.45 29.45 5.4K
10:39 29.42 29.45 29.40 29.45 6.7K
10:40 29.46 29.46 29.37 29.37 2.7K
10:41 29.39 29.48 29.39 29.46 5.8K
10:42 29.42 29.43 29.42 29.42 1.5K
10:43 29.39 29.42 29.39 29.39 3.8K
10:44 29.35 29.37 29.30 29.30 7.7K
10:45 29.30 29.33 29.22 29.23 5.3K
10:46 29.23 29.23 29.20 29.21 1.2K
10:47 29.21 29.22 29.20 29.22 1.9K
10:48 29.18 29.21 29.18 29.21 1.6K
10:49 29.17 29.17 29.12 29.12 6.4K
10:50 29.12 29.13 29.04 29.04 4.0K
10:51 29.04 29.10 28.98 29.10 53.4K
10:52 29.16 29.20 29.16 29.19 11.8K
10:53 29.16 29.36 29.16 29.36 11.5K
10:54 29.35 29.35 29.29 29.31 3.0K
10:55 29.33 29.36 29.29 29.36 3.5K
10:56 29.34 29.40 29.34 29.40 9.0K
10:57 29.47 29.53 29.47 29.53 3.9K
10:58 29.61 29.61 29.61 29.61 1.6K
10:59 29.59 29.59 29.54 29.55 5.7K
11:00 29.53 29.59 29.46 29.59 11.4K
11:01 29.59 29.76 29.55 29.76 20.5K
11:02 29.84 29.85 29.80 29.80 8.5K
11:03 29.84 29.86 29.79 29.85 10.7K
11:04 29.83 29.97 29.83 29.95 7.8K
11:05 29.93 29.93 29.87 29.87 1.3K
11:06 29.81 29.91 29.81 29.84 5.8K
11:07 29.84 29.92 29.82 29.90 3.4K
11:08 29.88 29.95 29.88 29.94 4.4K
11:09 29.95 29.95 29.86 29.86 1.8K
11:10 29.95 30.13 29.94 30.13 27.7K
11:11 30.11 30.22 30.11 30.21 6.0K
11:12 30.25 30.28 30.23 30.28 3.8K
11:13 30.29 30.30 30.27 30.29 2.8K
11:14 30.28 30.30 30.28 30.30 3.7K
11:15 30.24 30.34 30.24 30.34 6.3K
11:16 30.40 30.40 30.32 30.32 2.2K
11:17 30.31 30.48 30.31 30.48 4.4K
11:18 30.48 30.54 30.45 30.45 4.7K
11:19 30.37 30.37 30.37 30.37 3.4K
11:20 30.42 30.42 30.42 30.42 0.7K
11:21 30.49 30.50 30.49 30.50 4.1K
11:22 30.46 30.52 30.45 30.52 5.1K
11:23 30.48 30.48 30.45 30.45 2.1K
11:24 30.45 30.52 30.45 30.52 2.2K
11:25 30.49 30.49 30.32 30.32 2.5K
11:26 30.35 30.35 30.23 30.23 18.5K
11:27 30.22 30.26 30.22 30.25 1.8K
11:28 30.24 30.25 30.23 30.25 3.3K
11:29 30.22 30.22 30.14 30.14 3.1K
11:30 30.17 30.25 30.16 30.20 4.4K
11:31 30.14 30.15 30.13 30.15 1.6K
11:32 30.15 30.17 30.10 30.10 3.7K
11:33 30.17 30.17 30.13 30.13 0.6K
11:34 30.16 30.16 30.03 30.03 2.2K
11:35 30.01 30.05 30.01 30.05 1.2K
11:36 30.05 30.05 29.97 29.97 1.7K
11:37 29.92 29.92 29.84 29.84 5.1K
11:38 29.92 29.98 29.92 29.98 4.5K
11:39 29.92 29.92 29.92 29.92 5.8K
11:40 29.90 29.90 29.88 29.88 1.8K
11:41 29.90 29.90 29.90 29.90 1.8K
11:42 29.97 29.97 29.97 29.97 1.8K
11:43 29.99 29.99 29.88 29.88 2.4K
11:44 29.92 29.95 29.92 29.92 1.3K
11:45 29.85 29.85 29.80 29.83 2.5K
11:46 29.85 29.89 29.81 29.81 4.4K
11:47 29.88 29.92 29.86 29.92 3.0K
11:48 29.91 29.93 29.89 29.90 3.6K
11:49 29.90 29.90 29.90 29.90 1.0K
11:50 29.87 29.95 29.87 29.95 4.0K
11:51 29.97 30.02 29.97 29.97 5.9K
11:52 29.90 29.90 29.84 29.84 6.6K
11:53 29.78 29.78 29.74 29.77 2.0K
11:54 29.74 29.74 29.69 29.71 2.8K
11:55 29.87 29.89 29.79 29.89 7.0K
11:56 29.89 29.89 29.85 29.85 2.8K
11:57 29.90 29.94 29.80 29.87 3.2K
11:58 29.88 29.88 29.75 29.76 5.6K
12:00 29.74 29.78 29.74 29.76 1.8K
12:01 29.77 29.77 29.73 29.77 8.5K
12:02 29.81 29.81 29.80 29.80 4.2K
12:03 29.82 29.84 29.80 29.83 3.8K
12:04 29.80 29.80 29.70 29.70 4.1K
12:05 29.74 29.83 29.74 29.83 5.0K
12:06 29.88 29.88 29.86 29.86 2.8K
12:07 29.90 29.90 29.79 29.79 5.0K
12:08 29.78 29.81 29.78 29.79 4.2K
12:09 29.73 29.78 29.73 29.78 3.5K
12:10 29.81 29.88 29.81 29.88 7.8K
12:12 29.78 29.78 29.78 29.78 0.2K
12:13 29.78 29.82 29.78 29.82 2.2K
12:14 29.88 29.88 29.83 29.83 6.2K
12:15 29.83 29.83 29.79 29.79 11.2K
12:16 29.75 29.75 29.62 29.64 3.3K
12:17 29.64 29.64 29.61 29.61 3.0K
12:18 29.62 29.70 29.62 29.65 6.5K
12:19 29.65 29.65 29.65 29.65 0.4K
12:20 29.65 29.69 29.61 29.61 6.7K
12:21 29.67 29.67 29.64 29.64 1.1K
12:22 29.66 29.66 29.64 29.64 1.3K
12:23 29.63 29.63 29.60 29.62 3.4K
12:24 29.56 29.61 29.56 29.61 4.6K
12:25 29.65 29.65 29.63 29.64 1.1K
12:26 29.64 29.65 29.61 29.62 7.0K
12:27 29.61 29.61 29.61 29.61 1.7K
12:28 29.60 29.67 29.60 29.67 4.8K
12:29 29.66 29.68 29.65 29.65 0.6K
12:30 29.69 29.69 29.66 29.66 6.1K
12:31 29.65 29.66 29.61 29.63 4.7K
12:32 29.63 29.63 29.63 29.63 1.7K
12:33 29.64 29.64 29.64 29.64 1.6K
12:34 29.59 29.61 29.59 29.59 3.9K
12:35 29.55 29.61 29.55 29.61 2.9K
12:36 29.61 29.70 29.61 29.70 14.7K
12:37 29.69 29.69 29.68 29.69 2.7K
12:38 29.69 29.73 29.69 29.73 2.1K
12:39 29.70 29.70 29.70 29.70 1.7K
12:40 29.71 29.71 29.64 29.64 2.1K
12:41 29.68 29.74 29.68 29.73 2.5K
12:42 29.77 29.80 29.73 29.73 2.7K
12:43 29.69 29.75 29.69 29.75 1.8K
12:44 29.68 29.68 29.59 29.59 5.3K
12:45 29.57 29.58 29.57 29.58 1.8K
12:46 29.56 29.66 29.56 29.62 7.1K
12:47 29.62 29.62 29.61 29.61 0.6K
12:48 29.64 29.65 29.60 29.60 4.1K
12:49 29.56 29.59 29.54 29.55 2.5K
12:50 29.51 29.58 29.51 29.56 2.6K
12:51 29.52 29.55 29.52 29.55 1.8K
12:52 29.58 29.58 29.53 29.53 4.0K
12:53 29.51 29.55 29.51 29.55 2.8K
12:54 29.55 29.57 29.55 29.57 3.8K
12:55 29.54 29.55 29.52 29.55 2.6K
12:56 29.57 29.57 29.55 29.55 1.4K
12:57 29.60 29.64 29.59 29.64 2.6K
12:58 29.63 29.63 29.55 29.58 2.9K
12:59 29.59 29.62 29.55 29.59 4.1K
13:00 29.59 29.59 29.59 29.59 2.6K
13:01 29.51 29.54 29.51 29.54 1.4K
13:02 29.60 29.66 29.60 29.66 3.7K
13:03 29.67 29.67 29.67 29.67 3.3K
13:05 29.58 29.58 29.58 29.58 0.8K
13:06 29.55 29.58 29.55 29.55 4.7K
13:07 29.57 29.59 29.56 29.59 2.4K
13:08 29.60 29.62 29.60 29.62 6.1K
13:09 29.58 29.58 29.58 29.58 0.3K
13:10 29.55 29.58 29.52 29.54 3.8K
13:11 29.53 29.53 29.53 29.53 1.6K
13:12 29.52 29.55 29.47 29.48 6.2K
13:13 29.48 29.49 29.45 29.46 5.3K
13:14 29.47 29.49 29.42 29.43 3.2K
13:15 29.43 29.44 29.43 29.43 2.9K
13:16 29.40 29.42 29.38 29.42 2.7K
13:17 29.41 29.41 29.39 29.39 1.0K
13:18 29.39 29.43 29.39 29.43 3.3K
13:19 29.41 29.46 29.41 29.46 4.2K
13:20 29.43 29.46 29.43 29.46 3.0K
13:21 29.50 29.50 29.47 29.50 4.6K
13:22 29.51 29.55 29.50 29.50 3.2K
13:23 29.54 29.56 29.54 29.56 1.8K
13:24 29.53 29.55 29.53 29.55 4.1K
13:25 29.59 29.65 29.59 29.63 2.5K
13:26 29.66 29.68 29.64 29.64 3.9K
13:27 29.64 29.64 29.63 29.63 1.6K
13:28 29.61 29.64 29.58 29.58 2.5K
13:29 29.63 29.63 29.61 29.61 1.8K
13:30 29.62 29.62 29.55 29.56 3.4K
13:31 29.55 29.55 29.47 29.54 3.8K
13:32 29.57 29.61 29.57 29.59 3.1K
13:33 29.54 29.58 29.54 29.58 2.0K
13:34 29.61 29.61 29.61 29.61 1.4K
13:35 29.59 29.62 29.57 29.62 5.6K
13:36 29.62 29.65 29.62 29.63 10.3K
13:37 29.59 29.68 29.59 29.68 3.0K
13:38 29.71 29.72 29.68 29.72 4.6K
13:39 29.71 29.73 29.71 29.73 2.4K
13:40 29.71 29.71 29.67 29.70 1.7K
13:41 29.70 29.75 29.70 29.75 2.4K
13:42 29.76 29.76 29.73 29.76 6.6K
13:43 29.75 29.76 29.74 29.74 6.7K
13:44 29.68 29.69 29.66 29.66 4.4K
13:45 29.66 29.66 29.65 29.65 3.4K
13:47 29.72 29.72 29.68 29.69 3.0K
13:48 29.72 29.74 29.72 29.74 5.2K
13:49 29.78 29.80 29.78 29.80 2.6K
13:50 29.72 29.72 29.64 29.64 1.8K
13:51 29.64 29.64 29.64 29.64 3.2K
13:52 29.72 29.72 29.69 29.69 1.2K
13:53 29.67 29.70 29.67 29.70 3.9K
13:54 29.67 29.68 29.65 29.68 1.6K
13:55 29.67 29.67 29.62 29.62 3.1K
13:56 29.64 29.66 29.61 29.61 3.9K
13:57 29.61 29.66 29.61 29.65 1.7K
13:58 29.69 29.70 29.68 29.70 1.0K
13:59 29.70 29.77 29.70 29.77 3.6K
14:00 29.79 29.79 29.79 29.79 1.7K
14:01 29.83 29.83 29.83 29.83 1.9K
14:02 29.82 29.85 29.79 29.85 6.0K
14:04 29.75 29.81 29.75 29.80 3.2K
14:05 29.80 29.80 29.70 29.70 5.4K
14:06 29.76 29.77 29.75 29.75 1.4K
14:07 29.75 29.75 29.73 29.74 1.5K
14:08 29.71 29.71 29.67 29.67 2.9K
14:09 29.69 29.69 29.69 29.69 1.7K
14:11 29.67 29.69 29.67 29.69 3.0K
14:12 29.70 29.70 29.65 29.65 4.7K
14:14 29.68 29.72 29.66 29.66 3.4K
14:15 29.66 29.66 29.63 29.64 2.8K
14:16 29.66 29.66 29.65 29.65 0.5K
14:17 29.67 29.67 29.60 29.60 2.3K
14:18 29.58 29.65 29.58 29.65 2.9K
14:19 29.65 29.67 29.65 29.67 3.8K
14:20 29.66 29.66 29.66 29.66 2.8K
14:21 29.66 29.69 29.63 29.64 3.3K
14:22 29.62 29.65 29.62 29.65 4.3K
14:23 29.64 29.66 29.62 29.62 12.0K
14:24 29.65 29.65 29.55 29.60 5.6K
14:25 29.57 29.57 29.57 29.57 1.1K
14:26 29.59 29.59 29.57 29.57 1.9K
14:27 29.52 29.52 29.52 29.52 0.9K
14:28 29.55 29.55 29.52 29.54 4.2K
14:29 29.49 29.50 29.48 29.50 4.2K
14:30 29.52 29.53 29.52 29.53 1.6K
14:31 29.55 29.55 29.49 29.51 2.4K
14:32 29.51 29.55 29.51 29.55 5.6K
14:33 29.58 29.60 29.54 29.56 1.8K
14:34 29.56 29.60 29.55 29.55 6.1K
14:35 29.60 29.60 29.54 29.54 1.4K
14:36 29.56 29.56 29.50 29.53 5.0K
14:37 29.49 29.49 29.46 29.46 2.6K
14:38 29.51 29.52 29.47 29.47 5.2K
14:39 29.51 29.61 29.51 29.55 5.3K
14:40 29.57 29.57 29.54 29.54 3.8K
14:41 29.51 29.53 29.51 29.53 2.0K
14:42 29.54 29.54 29.51 29.53 5.1K
14:43 29.47 29.47 29.45 29.45 2.6K
14:44 29.46 29.46 29.42 29.42 4.4K
14:45 29.42 29.45 29.42 29.44 2.4K
14:46 29.43 29.46 29.42 29.46 2.3K
14:47 29.48 29.58 29.48 29.58 2.4K
14:48 29.56 29.58 29.53 29.56 5.7K
14:49 29.57 29.59 29.57 29.59 1.5K
14:50 29.59 29.59 29.44 29.47 6.0K
14:51 29.48 29.53 29.48 29.53 4.0K
14:52 29.54 29.55 29.54 29.55 2.3K
14:53 29.57 29.59 29.56 29.58 4.7K
14:54 29.58 29.59 29.52 29.54 8.9K
14:55 29.55 29.55 29.54 29.54 2.5K
14:56 29.57 29.57 29.57 29.57 0.6K
14:57 29.57 29.58 29.55 29.55 3.5K
14:58 29.56 29.56 29.48 29.48 4.4K
14:59 29.50 29.50 29.44 29.44 2.8K
15:00 29.51 29.51 29.50 29.50 1.9K
15:01 29.52 29.52 29.44 29.47 2.5K
15:02 29.48 29.48 29.44 29.45 3.8K
15:03 29.47 29.47 29.46 29.46 2.2K
15:04 29.52 29.52 29.51 29.51 2.2K
15:05 29.46 29.50 29.46 29.46 3.0K
15:06 29.45 29.48 29.45 29.48 3.1K
15:07 29.48 29.50 29.48 29.50 1.4K
15:08 29.49 29.54 29.48 29.48 5.4K
15:09 29.52 29.53 29.50 29.53 3.5K
15:10 29.52 29.54 29.50 29.54 2.4K
15:11 29.56 29.61 29.56 29.58 5.7K
15:12 29.62 29.62 29.62 29.62 0.6K
15:13 29.62 29.63 29.58 29.63 5.5K
15:14 29.68 29.71 29.68 29.68 2.9K
15:15 29.67 29.67 29.61 29.64 8.5K
15:16 29.66 29.67 29.64 29.65 4.1K
15:17 29.64 29.65 29.63 29.63 6.2K
15:18 29.65 29.67 29.62 29.63 12.9K
15:19 29.62 29.66 29.62 29.63 4.5K
15:20 29.67 29.74 29.67 29.73 4.1K
15:21 29.73 29.83 29.73 29.79 6.5K
15:22 29.77 29.79 29.76 29.78 5.9K
15:23 29.86 29.87 29.82 29.82 7.2K
15:24 29.80 29.88 29.80 29.88 3.5K
15:25 29.85 29.91 29.85 29.91 4.5K
15:26 29.92 29.92 29.88 29.88 4.7K
15:27 29.82 29.87 29.79 29.87 7.3K
15:28 29.87 29.88 29.84 29.84 4.8K
15:29 29.86 29.87 29.82 29.84 6.3K
15:30 29.85 29.86 29.79 29.84 7.1K
15:31 29.85 29.87 29.81 29.87 10.1K
15:32 29.88 29.90 29.85 29.90 5.8K
15:33 29.91 29.92 29.87 29.88 13.5K
15:34 29.90 29.91 29.84 29.89 7.3K
15:35 29.90 29.96 29.87 29.87 7.6K
15:36 29.84 29.89 29.82 29.82 6.4K
15:37 29.77 29.79 29.77 29.79 3.9K
15:38 29.82 29.89 29.82 29.83 3.5K
15:39 29.84 29.84 29.80 29.81 5.0K
15:40 29.84 29.84 29.80 29.80 4.9K
15:41 29.76 29.79 29.74 29.79 14.0K
15:42 29.79 29.86 29.77 29.82 8.5K
15:43 29.80 29.82 29.78 29.78 7.0K
15:44 29.78 29.84 29.78 29.80 11.5K
15:45 29.83 29.93 29.83 29.92 9.2K
15:46 29.94 29.95 29.86 29.86 10.1K
15:47 29.84 29.85 29.78 29.79 6.0K
15:48 29.79 29.80 29.76 29.80 11.5K
15:49 29.79 29.82 29.79 29.80 10.2K
15:50 29.74 29.80 29.72 29.72 16.9K
15:51 29.72 29.75 29.71 29.71 15.6K
15:52 29.71 29.72 29.69 29.69 16.7K
15:53 29.65 29.66 29.64 29.64 10.3K
15:54 29.66 29.69 29.65 29.69 24.4K
15:55 29.68 29.68 29.62 29.66 34.0K
15:56 29.65 29.69 29.64 29.65 32.6K
15:57 29.63 29.65 29.62 29.63 32.3K
15:58 29.64 29.72 29.64 29.72 55.3K
15:59 29.72 29.78 29.72 29.73 410.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし