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
09:31 30.31 30.31 30.31 30.31 11.1K
09:32 30.17 30.23 30.17 30.23 7.8K
09:33 30.12 30.20 30.03 30.03 3.3K
09:34 29.95 29.95 29.95 29.95 1.0K
09:35 29.88 29.88 29.78 29.78 3.0K
09:36 29.79 29.79 29.71 29.79 3.5K
09:37 29.69 29.85 29.69 29.85 0.8K
09:38 29.77 29.99 29.77 29.99 3.1K
09:39 29.97 29.97 29.97 29.97 2.0K
09:40 30.00 30.03 30.00 30.03 8.5K
09:41 30.03 30.03 29.84 29.84 8.3K
09:42 29.86 30.05 29.86 30.04 5.7K
09:43 30.09 30.09 30.09 30.09 0.4K
09:44 30.10 30.13 30.03 30.13 3.2K
09:45 30.07 30.07 30.03 30.06 13.2K
09:46 30.13 30.13 30.02 30.13 7.6K
09:47 30.08 30.08 29.99 30.00 4.2K
09:48 29.99 29.99 29.82 29.82 4.6K
09:49 29.83 29.92 29.83 29.92 3.7K
09:50 29.90 29.91 29.80 29.80 9.8K
09:51 29.83 29.87 29.83 29.85 4.0K
09:52 29.89 29.91 29.84 29.84 1.0K
09:53 29.90 29.90 29.90 29.90 1.2K
09:54 29.91 29.91 29.87 29.90 3.2K
09:55 29.89 29.92 29.89 29.92 3.5K
09:56 29.92 29.92 29.92 29.92 1.0K
09:57 29.89 29.96 29.89 29.96 5.2K
09:58 29.99 30.01 29.99 30.01 3.8K
09:59 30.05 30.07 30.05 30.06 2.3K
10:00 30.02 30.10 29.97 29.99 16.7K
10:01 29.95 29.97 29.92 29.97 8.5K
10:02 29.97 30.06 29.97 30.06 7.1K
10:03 30.05 30.08 30.05 30.06 3.8K
10:04 30.02 30.02 29.99 29.99 2.6K
10:05 29.99 30.05 29.99 30.05 13.0K
10:06 30.05 30.05 29.93 29.93 3.3K
10:07 29.93 29.93 29.92 29.92 5.9K
10:08 29.97 29.98 29.97 29.98 2.3K
10:09 30.00 30.04 30.00 30.04 0.9K
10:10 30.05 30.07 30.04 30.04 4.3K
10:11 29.98 30.05 29.98 30.01 4.6K
10:12 30.01 30.05 30.00 30.05 2.9K
10:14 30.04 30.05 29.99 29.99 13.7K
10:15 29.98 29.99 29.96 29.96 15.3K
10:16 30.00 30.00 29.98 29.98 22.4K
10:17 29.95 29.99 29.95 29.99 82.1K
10:18 29.99 29.99 29.90 29.93 27.2K
10:19 29.97 29.97 29.94 29.94 8.1K
10:20 29.94 29.94 29.92 29.92 1.1K
10:21 29.96 29.97 29.94 29.94 8.3K
10:22 29.96 29.96 29.92 29.92 30.9K
10:23 29.96 29.96 29.95 29.95 2.8K
10:24 29.88 29.88 29.75 29.75 12.3K
10:25 29.75 29.80 29.75 29.80 2.0K
10:26 29.80 29.80 29.76 29.79 8.6K
10:27 29.91 29.91 29.91 29.91 1.0K
10:28 29.95 29.95 29.90 29.93 14.5K
10:29 29.94 29.94 29.91 29.91 1.0K
10:30 29.93 29.95 29.85 29.87 55.9K
10:31 29.82 29.85 29.81 29.85 1.1K
10:32 29.81 29.85 29.81 29.85 1.8K
10:33 29.84 29.85 29.84 29.85 1.6K
10:34 29.87 29.87 29.87 29.87 2.0K
10:35 29.94 29.94 29.89 29.89 5.8K
10:36 29.89 29.89 29.89 29.89 0.2K
10:37 29.88 29.94 29.88 29.90 39.2K
10:38 29.92 29.92 29.82 29.87 4.5K
10:39 29.85 29.88 29.85 29.86 15.7K
10:41 29.83 29.83 29.70 29.73 4.2K
10:42 29.73 29.76 29.73 29.76 2.3K
10:43 29.73 29.76 29.73 29.75 1.7K
10:44 29.71 29.71 29.71 29.71 1.6K
10:45 29.76 29.76 29.67 29.67 3.5K
10:46 29.67 29.68 29.64 29.68 1.9K
10:47 29.67 29.67 29.67 29.67 2.7K
10:48 29.65 29.70 29.65 29.70 2.3K
10:49 29.63 29.63 29.63 29.63 0.3K
10:50 29.59 29.62 29.59 29.62 2.3K
10:51 29.68 29.68 29.61 29.61 1.7K
10:52 29.58 29.65 29.57 29.63 4.3K
10:53 29.63 29.63 29.60 29.62 3.2K
10:54 29.62 29.63 29.62 29.63 1.5K
10:55 29.62 29.62 29.58 29.59 3.2K
10:56 29.56 29.56 29.56 29.56 3.7K
10:57 29.50 29.50 29.50 29.50 1.0K
10:58 29.50 29.54 29.48 29.54 4.5K
11:00 29.51 29.58 29.51 29.58 4.2K
11:01 29.56 29.60 29.56 29.57 4.9K
11:02 29.60 29.62 29.60 29.62 1.5K
11:03 29.62 29.62 29.61 29.62 3.3K
11:04 29.63 29.64 29.63 29.64 1.3K
11:05 29.65 29.65 29.64 29.64 1.5K
11:06 29.61 29.62 29.61 29.62 4.9K
11:07 29.59 29.67 29.59 29.67 5.9K
11:08 29.67 29.68 29.60 29.60 7.9K
11:09 29.60 29.62 29.60 29.62 3.7K
11:10 29.68 29.68 29.64 29.67 4.9K
11:12 29.64 29.64 29.59 29.63 6.0K
11:13 29.64 29.64 29.61 29.61 3.0K
11:14 29.64 29.65 29.64 29.64 5.5K
11:15 29.62 29.68 29.62 29.62 7.5K
11:16 29.59 29.63 29.59 29.62 19.1K
11:17 29.61 29.61 29.54 29.55 7.9K
11:18 29.52 29.52 29.49 29.49 1.4K
11:19 29.50 29.63 29.50 29.63 6.5K
11:20 29.63 29.66 29.63 29.66 3.0K
11:21 29.65 29.68 29.65 29.66 2.1K
11:22 29.66 29.66 29.59 29.59 4.5K
11:23 29.52 29.53 29.43 29.43 8.5K
11:24 29.42 29.45 29.42 29.43 2.4K
11:25 29.42 29.46 29.42 29.46 4.7K
11:26 29.46 29.55 29.44 29.54 5.9K
11:27 29.55 29.56 29.54 29.54 2.4K
11:28 29.55 29.55 29.53 29.53 2.8K
11:29 29.50 29.53 29.47 29.47 8.3K
11:30 29.47 29.54 29.47 29.54 4.8K
11:31 29.54 29.54 29.48 29.53 5.7K
11:32 29.56 29.57 29.54 29.57 2.7K
11:33 29.59 29.60 29.59 29.60 1.2K
11:34 29.58 29.58 29.58 29.58 0.7K
11:35 29.59 29.62 29.59 29.61 1.2K
11:36 29.61 29.61 29.61 29.61 0.6K
11:37 29.63 29.65 29.63 29.65 4.2K
11:38 29.68 29.68 29.68 29.68 1.5K
11:40 29.68 29.68 29.68 29.68 1.2K
11:41 29.71 29.71 29.71 29.71 0.6K
11:42 29.69 29.69 29.69 29.69 1.9K
11:43 29.69 29.69 29.69 29.69 1.0K
11:44 29.66 29.66 29.66 29.66 0.6K
11:45 29.67 29.70 29.67 29.70 3.1K
11:46 29.67 29.67 29.63 29.65 4.3K
11:47 29.66 29.69 29.66 29.69 2.2K
11:48 29.64 29.64 29.64 29.64 0.4K
11:49 29.61 29.62 29.59 29.59 2.0K
11:50 29.58 29.59 29.55 29.57 4.1K
11:51 29.55 29.56 29.55 29.56 3.0K
11:52 29.52 29.56 29.52 29.56 2.1K
11:53 29.57 29.57 29.55 29.55 2.4K
11:54 29.59 29.60 29.59 29.59 2.4K
11:55 29.66 29.66 29.64 29.64 1.8K
11:56 29.64 29.67 29.64 29.65 2.0K
11:57 29.64 29.66 29.64 29.66 1.8K
11:58 29.66 29.68 29.65 29.68 5.3K
11:59 29.68 29.68 29.68 29.68 0.3K
12:00 29.68 29.68 29.65 29.66 4.6K
12:01 29.68 29.68 29.68 29.68 1.4K
12:02 29.67 29.68 29.67 29.68 2.8K
12:03 29.69 29.73 29.69 29.71 2.2K
12:04 29.66 29.67 29.66 29.67 2.7K
12:05 29.67 29.70 29.67 29.68 3.5K
12:06 29.66 29.66 29.66 29.66 1.4K
12:07 29.65 29.65 29.65 29.65 1.0K
12:09 29.59 29.59 29.58 29.58 1.9K
12:10 29.57 29.61 29.57 29.61 2.2K
12:11 29.58 29.58 29.58 29.58 0.9K
12:12 29.60 29.60 29.60 29.60 1.2K
12:13 29.60 29.61 29.60 29.61 1.9K
12:14 29.53 29.53 29.51 29.51 2.0K
12:15 29.50 29.51 29.49 29.49 3.1K
12:16 29.49 29.49 29.46 29.46 2.0K
12:17 29.40 29.40 29.40 29.40 2.0K
12:18 29.37 29.37 29.37 29.37 2.4K
12:19 29.30 29.33 29.30 29.30 2.9K
12:20 29.28 29.28 29.28 29.28 0.7K
12:21 29.28 29.28 29.25 29.27 3.0K
12:22 29.22 29.23 29.22 29.23 2.5K
12:23 29.15 29.18 29.15 29.18 0.5K
12:24 29.15 29.15 29.10 29.10 2.1K
12:25 29.16 29.16 29.14 29.15 3.6K
12:26 29.14 29.15 29.14 29.15 0.9K
12:27 29.12 29.13 29.12 29.12 9.3K
12:29 29.13 29.15 29.13 29.14 4.7K
12:30 29.19 29.22 29.19 29.22 6.6K
12:31 29.20 29.20 29.03 29.05 7.4K
12:32 29.02 29.12 29.02 29.12 8.8K
12:33 29.12 29.16 29.12 29.16 4.2K
12:34 29.13 29.14 29.13 29.14 1.1K
12:35 29.16 29.16 29.16 29.16 1.0K
12:36 29.08 29.11 29.06 29.06 7.5K
12:37 29.06 29.06 29.03 29.04 6.4K
12:38 29.05 29.05 29.05 29.05 0.4K
12:39 28.99 28.99 28.94 28.95 5.5K
12:40 28.97 28.97 28.91 28.91 1.7K
12:41 28.86 28.91 28.86 28.91 4.0K
12:42 28.89 28.90 28.85 28.85 3.8K
12:43 28.86 28.97 28.86 28.97 6.6K
12:44 29.00 29.04 28.99 29.04 7.3K
12:45 29.01 29.04 28.97 29.00 7.8K
12:46 29.03 29.03 28.99 28.99 7.4K
12:47 29.00 29.00 28.94 28.94 4.5K
12:48 28.92 29.07 28.92 28.96 20.2K
12:49 29.02 29.02 29.02 29.02 2.1K
12:50 28.99 28.99 28.93 28.95 4.5K
12:51 28.95 28.95 28.89 28.89 4.0K
12:52 28.93 28.95 28.93 28.95 2.4K
12:53 28.95 28.95 28.86 28.89 5.1K
12:54 28.94 28.94 28.93 28.93 1.6K
12:55 28.94 28.94 28.94 28.94 0.4K
12:56 28.94 28.94 28.83 28.83 9.9K
12:57 28.82 28.88 28.82 28.88 18.1K
12:58 28.87 28.87 28.85 28.85 1.1K
12:59 28.84 28.84 28.75 28.75 120.1K
13:00 28.77 28.80 28.75 28.77 13.5K
13:01 28.79 28.79 28.76 28.76 5.4K
13:02 28.79 28.82 28.75 28.75 3.3K
13:03 28.75 28.77 28.74 28.77 2.5K
13:04 28.75 28.84 28.75 28.84 5.1K
13:05 28.86 28.87 28.84 28.86 5.1K
13:06 28.88 28.88 28.75 28.75 5.3K
13:07 28.74 28.74 28.71 28.71 13.0K
13:08 28.71 28.73 28.69 28.69 5.6K
13:09 28.67 28.67 28.64 28.64 4.7K
13:10 28.66 28.67 28.66 28.66 2.2K
13:11 28.66 28.66 28.61 28.61 21.0K
13:12 28.60 28.60 28.56 28.56 6.1K
13:13 28.62 28.62 28.55 28.60 6.1K
13:14 28.67 28.67 28.63 28.66 4.0K
13:15 28.64 28.70 28.64 28.70 1.8K
13:16 28.68 28.68 28.64 28.68 2.3K
13:17 28.73 28.76 28.72 28.73 4.0K
13:18 28.71 28.75 28.67 28.75 16.8K
13:19 28.73 28.73 28.70 28.70 15.0K
13:20 28.70 28.70 28.65 28.65 16.3K
13:21 28.66 28.67 28.65 28.65 11.8K
13:22 28.65 28.65 28.63 28.63 5.8K
13:23 28.64 28.67 28.64 28.64 1.1K
13:24 28.64 28.64 28.63 28.64 3.5K
13:25 28.65 28.69 28.65 28.69 2.7K
13:26 28.69 28.69 28.66 28.66 4.9K
13:27 28.66 28.66 28.55 28.55 6.5K
13:28 28.53 28.53 28.49 28.49 3.0K
13:29 28.49 28.54 28.44 28.45 5.0K
13:30 28.46 28.46 28.46 28.46 1.3K
13:31 28.44 28.48 28.41 28.48 2.7K
13:32 28.42 28.48 28.42 28.44 5.4K
13:33 28.47 28.51 28.45 28.45 5.3K
13:34 28.49 28.49 28.45 28.46 2.5K
13:35 28.44 28.64 28.44 28.64 12.0K
13:36 28.62 28.62 28.57 28.57 5.4K
13:37 28.59 28.61 28.56 28.61 11.2K
13:38 28.64 28.71 28.64 28.67 10.1K
13:39 28.67 28.71 28.62 28.67 3.0K
13:40 28.67 28.67 28.67 28.67 0.8K
13:41 28.73 28.82 28.72 28.82 6.7K
13:42 28.84 28.84 28.84 28.84 3.0K
13:43 28.92 28.92 28.92 28.92 3.4K
13:44 28.88 28.89 28.88 28.89 2.2K
13:45 28.83 28.85 28.79 28.79 5.1K
13:46 28.76 28.78 28.75 28.75 8.2K
13:47 28.71 28.74 28.71 28.73 2.9K
13:48 28.72 28.72 28.70 28.70 2.7K
13:49 28.72 28.75 28.72 28.73 2.4K
13:50 28.73 28.73 28.67 28.72 9.4K
13:51 28.74 28.78 28.70 28.70 4.8K
13:52 28.72 28.78 28.72 28.78 2.2K
13:53 28.78 28.78 28.78 28.78 1.8K
13:54 28.76 28.78 28.76 28.78 2.2K
13:55 28.70 28.76 28.70 28.76 6.0K
13:56 28.76 28.76 28.76 28.76 0.9K
13:57 28.76 28.80 28.76 28.80 1.9K
13:58 28.80 28.80 28.78 28.79 3.1K
13:59 28.83 28.83 28.83 28.83 2.8K
14:00 28.77 28.83 28.77 28.83 1.4K
14:01 28.83 28.83 28.71 28.71 1.1K
14:02 28.77 28.77 28.76 28.76 4.1K
14:03 28.78 28.78 28.75 28.77 4.5K
14:05 28.72 28.72 28.68 28.69 4.1K
14:06 28.67 28.71 28.67 28.70 2.8K
14:07 28.67 28.67 28.64 28.64 4.2K
14:08 28.64 28.68 28.64 28.64 4.3K
14:09 28.64 28.64 28.64 28.64 1.1K
14:10 28.65 28.66 28.65 28.66 3.3K
14:11 28.64 28.64 28.63 28.63 2.2K
14:12 28.63 28.63 28.59 28.59 1.5K
14:13 28.61 28.61 28.56 28.57 3.4K
14:14 28.58 28.59 28.56 28.57 3.4K
14:15 28.57 28.64 28.57 28.63 3.7K
14:16 28.68 28.69 28.64 28.69 3.1K
14:17 28.74 28.74 28.72 28.72 1.5K
14:18 28.74 28.74 28.73 28.74 2.0K
14:19 28.76 28.76 28.76 28.76 1.2K
14:20 28.74 28.76 28.74 28.76 3.1K
14:21 28.75 28.76 28.72 28.72 4.1K
14:22 28.70 28.71 28.68 28.70 2.2K
14:23 28.72 28.72 28.70 28.70 2.3K
14:24 28.69 28.73 28.68 28.73 2.4K
14:25 28.72 28.72 28.66 28.66 3.8K
14:26 28.65 28.66 28.65 28.66 2.9K
14:27 28.66 28.66 28.60 28.60 4.2K
14:28 28.59 28.61 28.57 28.57 3.9K
14:29 28.56 28.56 28.54 28.56 5.9K
14:30 28.69 29.03 28.69 29.00 32.0K
14:31 28.99 28.99 28.82 28.83 18.9K
14:32 28.88 28.88 28.81 28.81 1.9K
14:33 28.83 28.83 28.73 28.73 2.6K
14:34 28.74 28.74 28.73 28.73 2.1K
14:35 28.70 28.70 28.64 28.64 2.3K
14:36 28.58 28.63 28.58 28.63 3.2K
14:37 28.61 28.61 28.61 28.61 5.0K
14:38 28.59 28.60 28.59 28.60 4.0K
14:39 28.57 28.57 28.57 28.57 0.8K
14:40 28.57 28.57 28.57 28.57 0.7K
14:41 28.56 28.56 28.56 28.56 0.8K
14:42 28.50 28.52 28.50 28.51 2.5K
14:43 28.51 28.51 28.48 28.48 4.4K
14:44 28.49 28.51 28.49 28.51 3.0K
14:45 28.50 28.57 28.50 28.57 3.6K
14:46 28.52 28.63 28.52 28.58 6.3K
14:47 28.59 28.59 28.54 28.59 28.5K
14:48 28.61 28.62 28.60 28.60 2.8K
14:49 28.65 28.67 28.65 28.67 2.7K
14:50 28.65 28.66 28.60 28.64 5.0K
14:51 28.63 28.67 28.62 28.67 4.0K
14:52 28.52 28.65 28.52 28.63 4.1K
14:53 28.67 28.67 28.59 28.58 3.3K
14:54 28.58 28.59 28.58 28.59 1.7K
14:55 28.57 28.57 28.48 28.48 4.5K
14:56 28.44 28.47 28.44 28.46 4.6K
14:57 28.46 28.50 28.46 28.49 3.5K
14:58 28.48 28.48 28.44 28.48 2.8K
14:59 28.44 28.48 28.44 28.45 4.1K
15:00 28.44 28.47 28.38 28.41 7.3K
15:01 28.39 28.39 28.38 28.38 1.0K
15:02 28.38 28.42 28.38 28.41 3.3K
15:03 28.42 28.42 28.40 28.40 2.5K
15:04 28.38 28.40 28.37 28.39 9.4K
15:05 28.42 28.42 28.37 28.40 5.4K
15:06 28.36 28.39 28.30 28.30 10.5K
15:07 28.33 28.34 28.31 28.31 4.6K
15:08 28.31 28.35 28.31 28.32 3.0K
15:09 28.34 28.34 28.25 28.28 3.9K
15:10 28.25 28.31 28.25 28.27 6.5K
15:11 28.29 28.29 28.29 28.29 2.0K
15:12 28.26 28.27 28.26 28.26 3.7K
15:13 28.22 28.24 28.22 28.24 4.8K
15:14 28.25 28.25 28.19 28.19 4.5K
15:15 28.21 28.24 28.19 28.21 7.2K
15:16 28.21 28.23 28.13 28.13 11.0K
15:17 28.12 28.15 28.10 28.11 8.2K
15:18 28.12 28.18 28.12 28.13 11.9K
15:19 28.10 28.11 28.07 28.11 4.7K
15:20 28.11 28.16 28.10 28.16 12.1K
15:21 28.15 28.16 28.15 28.15 4.9K
15:22 28.15 28.18 28.13 28.18 5.6K
15:23 28.18 28.29 28.16 28.27 13.9K
15:24 28.27 28.31 28.25 28.29 13.0K
15:25 28.31 28.39 28.31 28.35 8.8K
15:26 28.34 28.36 28.30 28.30 6.5K
15:27 28.31 28.37 28.31 28.35 10.4K
15:28 28.31 28.33 28.27 28.33 4.8K
15:29 28.32 28.32 28.26 28.26 4.6K
15:30 28.28 28.31 28.27 28.31 18.8K
15:31 28.31 28.32 28.30 28.30 16.9K
15:32 28.29 28.34 28.27 28.34 57.3K
15:33 28.34 28.35 28.29 28.31 15.5K
15:34 28.30 28.34 28.25 28.28 20.9K
15:35 28.26 28.26 28.20 28.24 42.3K
15:36 28.25 28.25 28.21 28.22 51.3K
15:37 28.25 28.25 28.21 28.22 44.9K
15:38 28.23 28.25 28.20 28.21 77.8K
15:39 28.19 28.21 28.12 28.12 78.1K
15:40 28.10 28.28 28.10 28.28 35.8K
15:41 28.25 28.38 28.25 28.38 13.5K
15:42 28.38 28.39 28.24 28.24 23.7K
15:43 28.24 28.26 28.23 28.23 12.3K
15:44 28.20 28.22 28.19 28.19 12.4K
15:45 28.18 28.21 28.14 28.14 15.9K
15:46 28.16 28.16 28.07 28.12 12.0K
15:47 28.12 28.13 28.09 28.09 9.1K
15:48 28.09 28.11 28.04 28.05 15.4K
15:49 28.06 28.06 28.02 28.03 29.5K
15:50 28.05 28.20 28.05 28.20 29.7K
15:51 28.19 28.25 28.17 28.24 21.3K
15:52 28.24 28.31 28.21 28.30 21.5K
15:53 28.31 28.35 28.30 28.35 26.6K
15:54 28.35 28.45 28.35 28.41 37.2K
15:55 28.42 28.42 28.32 28.39 54.0K
15:56 28.38 28.43 28.38 28.43 56.1K
15:57 28.41 28.46 28.41 28.45 65.7K
15:58 28.44 28.47 28.43 28.44 77.6K
15:59 28.45 28.52 28.45 28.49 380.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし