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 28.00 28.00 28.00 28.00 40.0K
09:32 28.01 28.01 27.94 28.01 5.6K
09:33 28.01 28.16 28.01 28.16 12.7K
09:34 28.19 28.19 28.11 28.19 1.1K
09:35 28.10 28.10 28.05 28.05 3.3K
09:36 28.03 28.03 27.89 27.89 6.9K
09:37 27.92 27.92 27.88 27.88 2.2K
09:38 27.86 28.11 27.86 28.11 28.9K
09:39 28.08 28.22 28.03 28.22 14.5K
09:40 28.19 28.19 28.11 28.17 7.2K
09:41 28.14 28.25 28.14 28.22 8.2K
09:42 28.21 28.21 28.16 28.20 1.8K
09:43 28.18 28.18 28.07 28.07 2.4K
09:44 28.05 28.05 27.96 27.96 37.0K
09:45 28.02 28.02 27.92 27.92 8.3K
09:46 27.92 27.94 27.88 27.88 6.3K
09:47 27.87 27.89 27.85 27.85 8.4K
09:48 27.87 27.87 27.79 27.82 12.1K
09:49 27.78 27.89 27.77 27.88 27.8K
09:50 27.83 27.91 27.83 27.89 33.3K
09:51 27.86 27.97 27.86 27.97 6.5K
09:52 27.99 28.08 27.96 27.96 12.2K
09:53 27.97 28.06 27.97 28.05 5.3K
09:54 27.96 28.00 27.96 28.00 4.4K
09:55 27.96 28.12 27.96 28.12 27.6K
09:56 28.16 28.21 28.13 28.19 16.1K
09:57 28.17 28.17 28.12 28.12 5.2K
09:58 28.10 28.15 28.08 28.09 7.8K
09:59 28.08 28.08 28.00 28.00 5.3K
10:00 28.00 28.19 28.00 28.19 33.7K
10:01 28.12 28.18 28.12 28.18 8.6K
10:02 28.17 28.17 28.12 28.12 6.4K
10:03 28.13 28.21 28.12 28.12 14.7K
10:04 28.08 28.24 28.08 28.23 15.8K
10:05 28.23 28.25 28.16 28.16 3.7K
10:06 28.09 28.09 27.96 28.04 18.2K
10:07 27.99 28.02 27.97 27.97 2.2K
10:08 27.97 27.97 27.97 27.97 0.3K
10:09 27.98 27.98 27.90 27.90 4.5K
10:10 27.90 27.98 27.90 27.97 4.9K
10:11 28.00 28.00 27.95 27.95 3.3K
10:12 27.99 28.00 27.97 27.98 14.9K
10:13 27.97 27.97 27.89 27.89 3.7K
10:14 27.89 27.89 27.79 27.83 2.4K
10:15 27.85 27.96 27.85 27.92 13.6K
10:16 28.00 28.00 27.99 28.00 5.6K
10:17 27.96 28.02 27.96 27.97 6.9K
10:18 28.00 28.01 27.96 27.96 4.2K
10:19 27.96 28.01 27.94 27.98 4.9K
10:20 27.97 28.04 27.96 27.96 3.9K
10:21 27.94 27.94 27.91 27.92 1.2K
10:22 27.90 27.92 27.86 27.92 4.7K
10:23 27.99 28.03 27.99 27.99 5.0K
10:24 28.02 28.09 28.02 28.07 21.3K
10:25 28.02 28.04 28.00 28.00 3.8K
10:26 27.98 28.00 27.98 28.00 2.2K
10:27 28.00 28.00 28.00 28.00 0.8K
10:28 27.93 27.95 27.90 27.95 4.3K
10:29 27.98 28.02 27.98 28.01 3.6K
10:30 28.03 28.03 28.03 28.03 3.4K
10:31 28.09 28.12 28.05 28.11 19.3K
10:32 28.14 28.14 28.14 28.14 3.6K
10:33 28.14 28.15 28.09 28.09 5.6K
10:34 28.11 28.21 28.11 28.21 16.4K
10:35 28.20 28.21 28.17 28.17 2.3K
10:36 28.18 28.19 28.15 28.15 1.5K
10:37 28.09 28.09 28.05 28.05 6.3K
10:38 28.05 28.08 28.04 28.08 1.9K
10:39 28.00 28.03 27.99 28.03 7.7K
10:40 27.99 27.99 27.94 27.97 2.6K
10:41 27.97 27.97 27.97 27.97 1.7K
10:42 28.00 28.00 27.96 27.99 5.0K
10:43 27.99 27.99 27.94 27.94 2.5K
10:45 27.87 27.90 27.87 27.90 2.2K
10:46 27.96 27.99 27.93 27.99 32.1K
10:47 28.00 28.02 27.99 27.99 12.8K
10:48 27.91 27.91 27.87 27.87 1.8K
10:49 27.90 27.90 27.85 27.85 5.5K
10:50 27.88 27.88 27.85 27.85 2.4K
10:51 27.80 27.80 27.80 27.80 1.2K
10:52 27.78 27.78 27.77 27.77 2.0K
10:53 27.73 27.74 27.70 27.74 33.4K
10:54 27.72 27.80 27.70 27.80 10.7K
10:55 27.79 27.79 27.79 27.79 0.7K
10:56 27.79 27.79 27.70 27.73 16.0K
10:57 27.74 27.77 27.72 27.77 5.0K
10:59 27.72 27.73 27.70 27.70 1.6K
11:00 27.74 27.77 27.74 27.76 1.7K
11:01 27.76 27.79 27.76 27.79 1.9K
11:02 27.80 27.82 27.80 27.80 2.1K
11:03 27.78 27.79 27.78 27.79 1.1K
11:04 27.82 27.86 27.82 27.86 3.4K
11:05 27.84 27.94 27.84 27.90 4.4K
11:06 27.94 28.02 27.94 27.98 5.4K
11:07 27.96 27.96 27.93 27.93 2.6K
11:08 27.93 27.97 27.93 27.93 2.9K
11:09 27.94 27.94 27.92 27.92 3.4K
11:10 27.89 27.96 27.89 27.94 5.6K
11:11 27.97 27.97 27.97 27.97 3.0K
11:12 27.98 28.00 27.98 28.00 1.5K
11:13 27.95 27.95 27.95 27.95 2.2K
11:14 27.99 28.02 27.98 27.98 4.5K
11:15 28.00 28.04 28.00 28.03 12.4K
11:16 28.04 28.11 28.04 28.07 31.5K
11:17 28.08 28.08 28.03 28.03 6.0K
11:18 28.03 28.04 27.98 28.04 5.5K
11:19 28.06 28.06 28.06 28.06 9.0K
11:21 28.06 28.08 28.04 28.07 23.7K
11:22 28.03 28.13 28.03 28.09 45.8K
11:23 28.06 28.06 28.06 28.06 1.0K
11:24 28.09 28.12 28.09 28.12 6.5K
11:25 28.12 28.12 28.09 28.10 7.6K
11:26 28.10 28.10 28.09 28.09 1.4K
11:27 28.10 28.11 28.10 28.11 6.4K
11:28 28.11 28.11 28.08 28.08 5.5K
11:29 28.06 28.07 28.06 28.06 3.5K
11:30 28.06 28.14 28.06 28.14 10.5K
11:31 28.14 28.15 28.11 28.11 4.3K
11:32 28.10 28.11 28.06 28.06 4.6K
11:33 28.04 28.04 28.00 28.00 5.6K
11:34 27.97 28.01 27.97 28.01 3.1K
11:35 28.00 28.00 27.90 27.90 3.3K
11:36 27.94 27.94 27.94 27.94 3.4K
11:37 27.97 28.00 27.97 28.00 4.5K
11:39 27.93 27.93 27.93 27.93 1.3K
11:41 27.88 27.88 27.82 27.82 2.0K
11:42 27.83 27.85 27.83 27.84 3.1K
11:43 27.83 27.83 27.83 27.83 0.2K
11:44 27.79 27.85 27.79 27.83 3.6K
11:45 27.85 27.88 27.85 27.88 2.0K
11:46 27.88 27.89 27.88 27.88 3.5K
11:47 27.90 28.03 27.90 27.93 13.6K
11:48 27.95 27.99 27.94 27.99 3.7K
11:49 28.02 28.02 27.97 27.99 3.8K
11:50 27.93 28.06 27.93 28.06 8.6K
11:51 28.04 28.04 28.02 28.02 3.1K
11:52 28.04 28.05 28.03 28.03 4.9K
11:53 28.03 28.05 28.03 28.04 7.7K
11:54 28.04 28.04 28.03 28.03 10.6K
11:55 28.01 28.01 27.97 27.97 3.5K
11:56 27.96 27.96 27.94 27.94 5.6K
11:57 27.94 27.96 27.94 27.96 5.0K
11:58 27.98 27.98 27.96 27.96 4.1K
11:59 28.00 28.02 28.00 28.02 1.5K
12:00 28.00 28.01 27.98 27.99 8.7K
12:01 28.01 28.01 27.96 27.97 2.5K
12:02 27.99 28.02 27.99 28.01 4.6K
12:03 28.01 28.03 28.01 28.01 1.8K
12:04 28.00 28.05 28.00 28.05 61.2K
12:05 28.04 28.09 28.01 28.09 17.8K
12:06 28.08 28.13 28.08 28.10 9.4K
12:07 28.08 28.11 28.06 28.08 3.8K
12:08 28.08 28.08 28.08 28.08 0.9K
12:09 28.08 28.11 28.08 28.09 14.7K
12:10 28.07 28.16 28.06 28.16 20.4K
12:11 28.16 28.16 28.16 28.16 1.5K
12:12 28.20 28.25 28.20 28.23 5.9K
12:13 28.30 28.30 28.27 28.28 7.2K
12:14 28.31 28.32 28.29 28.29 12.2K
12:15 28.22 28.31 28.22 28.29 3.3K
12:16 28.26 28.27 28.22 28.23 10.1K
12:17 28.24 28.25 28.24 28.25 7.6K
12:18 28.23 28.25 28.22 28.23 3.2K
12:19 28.22 28.23 28.20 28.23 3.4K
12:20 28.20 28.20 28.18 28.18 2.5K
12:21 28.15 28.19 28.15 28.16 9.8K
12:22 28.20 28.21 28.19 28.21 4.0K
12:23 28.21 28.21 28.15 28.20 3.4K
12:24 28.18 28.20 28.18 28.20 2.0K
12:25 28.18 28.18 28.16 28.18 3.3K
12:26 28.17 28.22 28.17 28.22 4.0K
12:27 28.25 28.25 28.25 28.25 2.0K
12:28 28.22 28.23 28.21 28.21 2.8K
12:29 28.17 28.19 28.15 28.15 3.8K
12:30 28.16 28.20 28.16 28.17 1.6K
12:31 28.17 28.21 28.17 28.20 6.1K
12:32 28.22 28.23 28.21 28.21 2.4K
12:33 28.23 28.25 28.21 28.24 4.2K
12:34 28.27 28.27 28.27 28.27 1.7K
12:35 28.28 28.35 28.28 28.34 4.9K
12:36 28.34 28.34 28.26 28.26 2.5K
12:37 28.26 28.27 28.18 28.20 5.0K
12:38 28.18 28.21 28.18 28.21 4.1K
12:39 28.26 28.30 28.26 28.30 2.8K
12:40 28.25 28.25 28.25 28.25 1.1K
12:41 28.19 28.24 28.19 28.24 3.3K
12:42 28.23 28.23 28.20 28.20 6.9K
12:43 28.17 28.19 28.15 28.16 8.4K
12:44 28.16 28.16 28.16 28.16 3.3K
12:45 28.17 28.17 28.13 28.13 5.9K
12:46 28.15 28.16 28.14 28.16 16.6K
12:47 28.15 28.15 28.15 28.15 3.9K
12:48 28.15 28.17 28.15 28.17 8.7K
12:49 28.19 28.22 28.18 28.22 2.8K
12:50 28.21 28.23 28.19 28.19 8.0K
12:51 28.19 28.24 28.19 28.22 4.9K
12:52 28.20 28.20 28.16 28.16 8.9K
12:53 28.16 28.20 28.16 28.20 7.1K
12:54 28.22 28.23 28.21 28.22 8.2K
12:55 28.25 28.25 28.21 28.24 4.9K
12:56 28.26 28.28 28.24 28.27 5.6K
12:57 28.22 28.27 28.22 28.27 4.8K
12:58 28.26 28.27 28.20 28.24 3.0K
12:59 28.23 28.23 28.17 28.17 1.9K
13:00 28.19 28.20 28.16 28.19 4.2K
13:01 28.19 28.19 28.17 28.17 7.3K
13:02 28.21 28.49 28.21 28.48 41.5K
13:03 28.46 28.46 28.37 28.40 9.3K
13:04 28.44 28.55 28.44 28.51 12.4K
13:05 28.53 28.53 28.42 28.46 2.6K
13:06 28.42 28.44 28.35 28.35 8.2K
13:07 28.35 28.35 28.30 28.30 3.4K
13:08 28.27 28.27 28.20 28.22 4.4K
13:09 28.21 28.22 28.19 28.21 3.6K
13:10 28.14 28.14 28.14 28.14 0.2K
13:11 28.18 28.18 28.13 28.14 2.0K
13:12 28.12 28.16 28.12 28.12 2.4K
13:13 28.12 28.17 28.12 28.15 13.8K
13:14 28.11 28.19 28.11 28.19 10.9K
13:15 28.20 28.20 28.13 28.16 5.5K
13:16 28.22 28.26 28.22 28.26 2.3K
13:17 28.22 28.23 28.19 28.19 0.8K
13:18 28.16 28.19 27.95 27.95 8.9K
13:19 28.05 28.77 28.05 28.74 29.5K
13:20 28.74 29.01 28.65 29.01 11.7K
13:21 29.16 29.45 29.08 29.30 8.4K
13:22 29.35 29.54 29.17 29.54 11.0K
13:23 29.52 29.82 29.52 29.82 42.7K
13:24 29.84 30.00 29.84 29.89 111.4K
13:25 29.89 30.12 29.89 30.08 11.5K
13:26 30.09 30.26 30.09 30.26 5.8K
13:27 30.32 30.56 30.32 30.52 8.7K
13:28 30.47 30.47 30.19 30.19 5.2K
13:29 30.05 30.16 30.02 30.02 1.2K
13:30 30.06 30.07 29.88 29.97 9.2K
13:31 30.04 30.21 30.04 30.21 11.9K
13:32 30.23 30.45 30.20 30.45 15.1K
13:33 30.51 30.52 30.42 30.52 7.5K
13:34 30.51 30.69 30.51 30.68 4.2K
13:35 30.67 30.77 30.58 30.72 11.2K
13:36 30.65 30.65 30.42 30.42 16.2K
13:37 30.53 30.65 30.53 30.65 7.1K
13:38 30.55 30.61 30.48 30.48 29.3K
13:39 30.54 30.55 30.32 30.32 12.9K
13:40 30.34 30.34 30.20 30.24 8.6K
13:41 30.28 30.41 30.28 30.35 5.1K
13:42 30.41 30.49 30.36 30.49 8.7K
13:43 30.43 30.49 30.40 30.40 11.1K
13:44 30.40 30.40 30.25 30.25 12.2K
13:45 30.32 30.39 30.28 30.39 8.2K
13:46 30.39 30.70 30.39 30.65 13.4K
13:47 30.68 30.69 30.56 30.56 18.7K
13:48 30.59 30.68 30.59 30.68 3.7K
13:49 30.61 30.71 30.57 30.67 8.9K
13:50 30.63 30.71 30.58 30.71 40.6K
13:51 30.63 30.72 30.53 30.72 62.8K
13:52 30.78 30.82 30.73 30.74 8.2K
13:53 30.67 30.74 30.67 30.72 8.6K
13:54 30.73 30.84 30.67 30.84 7.9K
13:55 30.82 30.82 30.74 30.80 9.7K
13:56 30.81 30.97 30.76 30.85 21.3K
13:57 30.86 30.98 30.86 30.98 7.3K
13:58 31.10 31.11 31.07 31.09 29.1K
13:59 31.14 31.17 31.00 31.00 4.9K
14:00 31.12 31.30 31.12 31.28 13.9K
14:01 31.31 31.36 31.28 31.28 7.8K
14:02 31.34 31.34 31.22 31.33 57.0K
14:03 31.35 31.49 31.23 31.45 25.2K
14:04 31.45 31.49 31.34 31.37 15.3K
14:05 31.44 31.45 31.39 31.43 8.9K
14:06 31.39 31.44 31.31 31.36 31.2K
14:07 31.35 31.36 31.11 31.13 40.3K
14:08 31.07 31.13 30.96 31.10 12.7K
14:09 31.15 31.34 31.08 31.34 15.8K
14:10 31.35 31.48 31.26 31.48 14.0K
14:11 31.53 31.58 31.46 31.56 17.3K
14:12 31.57 31.61 31.56 31.60 25.2K
14:13 31.58 31.68 31.50 31.52 16.9K
14:14 31.54 31.60 31.45 31.45 42.5K
14:15 31.46 31.52 31.32 31.36 19.4K
14:16 31.44 31.57 31.44 31.55 9.2K
14:17 31.58 31.60 31.49 31.57 20.1K
14:18 31.62 31.78 31.61 31.76 25.2K
14:19 31.83 31.84 31.59 31.59 26.6K
14:20 31.65 31.71 31.55 31.66 13.6K
14:21 31.66 31.75 31.61 31.64 22.1K
14:22 31.70 31.73 31.61 31.73 7.7K
14:23 31.78 31.85 31.76 31.84 28.6K
14:24 31.93 32.01 31.87 31.95 52.0K
14:25 31.89 31.95 31.85 31.89 15.7K
14:26 31.86 31.89 31.77 31.83 34.3K
14:27 31.89 32.04 31.89 32.04 15.3K
14:28 32.13 32.13 32.03 32.05 31.0K
14:29 32.01 32.01 31.88 31.96 14.8K
14:30 32.05 32.08 31.96 31.96 5.7K
14:31 31.98 32.11 31.96 32.03 18.8K
14:32 32.03 32.17 32.03 32.17 9.5K
14:33 32.17 32.17 31.85 31.95 36.3K
14:34 31.95 31.95 31.73 31.84 9.3K
14:35 31.85 32.09 31.85 32.06 35.3K
14:36 32.08 32.09 31.94 31.96 75.6K
14:37 31.91 31.99 31.88 31.95 17.3K
14:38 31.97 32.00 31.91 32.00 10.7K
14:39 31.99 32.03 31.82 31.82 136.0K
14:40 31.85 31.95 31.85 31.95 8.5K
14:41 31.93 31.93 31.80 31.89 13.3K
14:42 31.87 31.87 31.71 31.71 12.9K
14:43 31.64 31.74 31.64 31.65 12.4K
14:44 31.67 31.69 31.55 31.55 11.0K
14:45 31.58 31.65 31.48 31.52 11.1K
14:46 31.45 31.58 31.42 31.58 10.6K
14:47 31.60 31.61 31.53 31.61 14.0K
14:48 31.59 31.77 31.54 31.69 11.6K
14:49 31.70 31.75 31.66 31.71 11.1K
14:50 31.66 31.72 31.66 31.71 5.2K
14:51 31.74 31.80 31.64 31.64 12.8K
14:52 31.68 31.75 31.63 31.63 16.1K
14:53 31.62 31.65 31.49 31.49 13.5K
14:54 31.55 31.56 31.46 31.47 9.5K
14:55 31.48 31.54 31.46 31.50 8.7K
14:56 31.40 31.40 31.35 31.40 7.1K
14:57 31.36 31.40 31.33 31.38 11.7K
14:58 31.40 31.40 31.27 31.27 13.9K
14:59 31.23 31.23 31.12 31.12 7.9K
15:00 31.09 31.09 30.98 31.00 32.7K
15:01 31.00 31.12 31.00 31.11 20.5K
15:02 31.17 31.25 31.17 31.22 19.3K
15:03 31.23 31.33 31.23 31.33 15.2K
15:04 31.34 31.39 31.34 31.39 14.2K
15:05 31.40 31.50 31.40 31.48 12.1K
15:06 31.47 31.48 31.36 31.36 13.3K
15:07 31.37 31.47 31.33 31.45 11.2K
15:08 31.44 31.44 31.38 31.40 5.4K
15:09 31.43 31.43 31.35 31.39 10.5K
15:10 31.46 31.53 31.46 31.50 4.4K
15:11 31.51 31.57 31.51 31.52 13.9K
15:12 31.53 31.56 31.50 31.54 7.7K
15:13 31.58 31.63 31.58 31.61 12.3K
15:14 31.67 31.74 31.67 31.70 5.9K
15:15 31.71 31.75 31.69 31.75 10.0K
15:16 31.70 31.73 31.61 31.61 9.1K
15:17 31.64 31.64 31.58 31.62 7.5K
15:18 31.64 31.64 31.58 31.62 8.6K
15:19 31.61 31.69 31.60 31.69 12.2K
15:20 31.66 31.70 31.66 31.70 5.3K
15:21 31.74 31.81 31.74 31.78 12.2K
15:22 31.78 31.78 31.72 31.74 10.4K
15:23 31.75 31.76 31.74 31.76 6.8K
15:24 31.74 31.77 31.73 31.75 8.4K
15:25 31.74 31.81 31.72 31.81 17.2K
15:26 31.82 31.84 31.69 31.70 15.7K
15:27 31.66 31.72 31.66 31.70 9.3K
15:28 31.75 31.76 31.67 31.71 9.4K
15:29 31.74 31.75 31.70 31.75 10.9K
15:30 31.76 31.79 31.74 31.79 10.5K
15:31 31.80 31.94 31.80 31.92 16.2K
15:32 31.92 31.97 31.92 31.96 12.9K
15:33 31.95 31.95 31.82 31.82 13.8K
15:34 31.83 31.86 31.78 31.84 13.8K
15:35 31.86 31.88 31.83 31.83 11.8K
15:36 31.80 31.84 31.75 31.76 13.5K
15:37 31.71 31.75 31.70 31.75 15.5K
15:38 31.75 31.75 31.69 31.75 11.9K
15:39 31.75 31.85 31.75 31.85 15.0K
15:40 31.83 31.88 31.82 31.85 17.7K
15:41 31.80 31.84 31.80 31.82 17.1K
15:42 31.80 31.80 31.75 31.76 7.1K
15:43 31.80 31.85 31.80 31.82 19.4K
15:44 31.86 31.87 31.82 31.87 20.8K
15:45 31.86 31.93 31.84 31.87 17.3K
15:46 31.86 31.89 31.76 31.77 16.5K
15:47 31.75 31.81 31.69 31.81 19.0K
15:48 31.85 31.95 31.84 31.91 21.9K
15:49 31.89 31.90 31.86 31.87 19.5K
15:50 31.95 32.00 31.92 31.99 24.5K
15:51 32.00 32.01 31.94 31.96 21.7K
15:52 32.00 32.11 32.00 32.10 22.6K
15:53 32.10 32.10 31.92 31.93 23.7K
15:54 31.88 31.92 31.82 31.82 24.7K
15:55 31.88 31.92 31.82 31.82 43.1K
15:56 31.82 31.82 31.71 31.74 43.5K
15:57 31.76 31.80 31.76 31.80 51.4K
15:58 31.80 31.81 31.79 31.80 75.6K
15:59 31.81 31.82 31.75 31.76 464.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし