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 30.17 30.17 29.61 29.61 12.6K
09:32 29.51 29.51 29.50 29.50 0.7K
09:33 29.49 29.50 29.49 29.49 0.7K
09:34 29.49 29.52 29.49 29.52 0.8K
09:35 29.52 29.66 29.52 29.66 2.0K
09:36 29.58 29.67 29.57 29.57 4.5K
09:37 29.66 29.66 29.53 29.53 1.9K
09:38 29.53 29.53 29.40 29.52 4.1K
09:39 29.52 29.74 29.52 29.68 5.6K
09:40 29.83 29.83 29.83 29.83 0.6K
09:41 29.67 29.67 29.67 29.67 0.1K
09:42 29.55 29.55 29.48 29.50 2.7K
09:43 29.60 29.71 29.60 29.71 5.4K
09:44 29.62 29.69 29.57 29.69 2.6K
09:45 29.76 29.76 29.68 29.68 1.8K
09:46 29.79 29.86 29.75 29.86 3.7K
09:47 29.87 29.87 29.86 29.86 1.5K
09:48 29.86 29.91 29.83 29.83 3.7K
09:49 29.84 29.93 29.84 29.92 3.2K
09:50 29.92 29.93 29.90 29.90 5.7K
09:51 29.87 29.90 29.87 29.90 2.5K
09:52 29.90 29.94 29.90 29.90 5.9K
09:53 29.88 29.93 29.86 29.93 3.9K
09:54 29.96 29.96 29.93 29.93 1.6K
09:55 29.92 29.92 29.89 29.90 1.1K
09:56 29.93 29.98 29.93 29.96 3.1K
09:57 29.92 29.92 29.87 29.87 3.1K
09:58 29.89 29.89 29.86 29.86 4.7K
09:59 29.81 29.81 29.81 29.81 1.5K
10:00 29.65 29.80 29.65 29.75 4.6K
10:01 29.75 29.75 29.75 29.75 1.6K
10:02 29.75 29.83 29.75 29.83 3.9K
10:04 29.81 29.81 29.81 29.81 0.4K
10:05 29.86 29.86 29.86 29.86 1.3K
10:06 29.85 29.92 29.85 29.92 3.1K
10:07 29.95 30.08 29.95 30.08 3.7K
10:08 30.03 30.03 30.03 30.03 0.8K
10:09 29.98 29.98 29.98 29.98 0.7K
10:10 30.01 30.01 29.97 29.97 1.0K
10:11 30.01 30.01 29.88 29.88 4.2K
10:12 29.86 29.88 29.82 29.88 15.3K
10:13 29.90 29.95 29.87 29.94 6.7K
10:14 29.92 29.92 29.92 29.92 0.4K
10:15 30.00 30.05 29.98 30.05 2.8K
10:16 30.09 30.09 30.09 30.09 0.9K
10:17 30.00 30.00 29.92 29.94 2.4K
10:18 29.94 29.98 29.94 29.94 2.3K
10:19 29.86 29.86 29.86 29.86 1.4K
10:20 29.80 29.84 29.80 29.84 1.2K
10:21 29.82 29.82 29.71 29.74 22.4K
10:22 29.75 29.75 29.69 29.69 0.7K
10:23 29.60 29.60 29.60 29.60 1.9K
10:24 29.71 29.71 29.71 29.71 2.1K
10:25 29.71 29.73 29.71 29.73 3.9K
10:27 29.67 29.67 29.67 29.67 1.1K
10:29 29.58 29.58 29.55 29.55 2.9K
10:31 29.63 29.63 29.63 29.63 2.5K
10:32 29.69 29.69 29.69 29.69 2.0K
10:33 29.63 29.77 29.63 29.77 5.0K
10:34 29.74 29.74 29.74 29.74 1.8K
10:35 29.76 29.76 29.76 29.76 0.5K
10:36 29.74 29.74 29.74 29.74 0.7K
10:37 29.78 29.78 29.70 29.70 5.2K
10:38 29.70 29.72 29.67 29.68 2.3K
10:39 29.75 29.75 29.69 29.69 3.2K
10:40 29.62 29.66 29.62 29.65 3.8K
10:41 29.67 29.68 29.67 29.68 2.9K
10:42 29.71 29.73 29.71 29.73 2.7K
10:44 29.63 29.71 29.63 29.71 4.5K
10:45 29.73 29.73 29.73 29.73 2.0K
10:46 29.79 29.80 29.79 29.80 1.5K
10:48 29.82 29.82 29.80 29.80 2.4K
10:49 29.72 29.72 29.72 29.72 0.7K
10:50 29.72 29.72 29.72 29.72 0.5K
10:51 29.72 29.72 29.72 29.72 1.2K
10:52 29.70 29.70 29.70 29.70 1.7K
10:53 29.70 29.70 29.70 29.70 1.5K
10:54 29.68 29.70 29.68 29.70 1.8K
10:55 29.70 29.70 29.70 29.70 0.9K
10:56 29.70 29.70 29.70 29.70 0.9K
10:57 29.71 29.71 29.67 29.69 4.5K
10:58 29.69 29.69 29.62 29.65 2.1K
10:59 29.66 29.66 29.58 29.58 2.0K
11:00 29.73 29.95 29.73 29.78 15.7K
11:01 29.76 29.76 29.68 29.68 2.0K
11:02 29.64 29.65 29.64 29.65 1.2K
11:04 29.58 29.59 29.58 29.59 1.1K
11:05 29.54 29.56 29.52 29.52 1.2K
11:06 29.56 29.56 29.56 29.56 1.7K
11:07 29.55 29.55 29.55 29.55 1.5K
11:08 29.58 29.61 29.56 29.56 8.1K
11:09 29.58 29.63 29.54 29.63 5.8K
11:11 29.59 29.59 29.55 29.55 3.2K
11:12 29.61 29.61 29.55 29.55 1.8K
11:13 29.57 29.57 29.54 29.56 2.9K
11:14 29.53 29.53 29.53 29.53 1.5K
11:15 29.54 29.57 29.54 29.57 2.8K
11:16 29.60 29.67 29.60 29.67 3.4K
11:17 29.64 29.64 29.64 29.64 1.3K
11:18 29.64 29.64 29.63 29.63 3.3K
11:19 29.63 29.66 29.63 29.66 2.4K
11:20 29.67 29.78 29.67 29.76 8.3K
11:21 29.76 29.76 29.76 29.76 0.6K
11:22 29.80 29.92 29.80 29.92 41.2K
11:23 29.85 29.90 29.79 29.79 28.3K
11:24 29.78 29.79 29.78 29.79 1.9K
11:25 29.79 29.79 29.79 29.79 3.7K
11:26 29.74 29.75 29.74 29.75 2.6K
11:27 29.77 29.80 29.77 29.80 5.4K
11:29 29.84 29.94 29.83 29.94 12.1K
11:30 29.94 29.94 29.94 29.94 2.0K
11:31 29.93 29.96 29.93 29.96 0.9K
11:32 29.94 29.94 29.94 29.94 0.5K
11:33 29.93 29.93 29.92 29.92 1.3K
11:35 29.94 29.95 29.92 29.92 5.3K
11:36 29.92 29.98 29.92 29.97 5.8K
11:37 29.95 29.97 29.95 29.97 1.3K
11:38 29.98 30.01 29.98 30.01 2.2K
11:39 30.01 30.05 30.01 30.05 2.2K
11:40 30.03 30.03 30.03 30.03 1.0K
11:41 29.97 29.97 29.93 29.93 2.3K
11:43 30.00 30.00 30.00 30.00 0.9K
11:44 29.98 29.98 29.98 29.98 2.1K
11:45 30.03 30.03 30.00 30.00 1.4K
11:46 30.00 30.00 29.95 29.95 2.3K
11:47 29.97 29.99 29.96 29.96 3.5K
11:48 29.98 29.98 29.98 29.98 0.4K
11:49 30.01 30.01 30.01 30.01 0.6K
11:50 29.95 29.99 29.95 29.99 1.1K
11:51 29.94 29.96 29.94 29.96 2.3K
11:52 30.00 30.04 29.99 30.04 5.6K
11:53 30.02 30.06 30.02 30.06 0.2K
11:54 30.06 30.06 30.06 30.06 0.6K
11:55 30.03 30.03 29.98 29.98 38.2K
11:56 29.93 30.04 29.93 30.04 29.5K
11:57 30.06 30.10 30.06 30.06 2.6K
11:58 30.04 30.04 30.04 30.04 0.6K
11:59 30.07 30.07 30.07 30.07 0.7K
12:00 30.05 30.05 30.05 30.05 1.4K
12:01 30.10 30.10 30.05 30.05 3.4K
12:02 30.05 30.05 30.05 30.05 0.8K
12:03 30.03 30.04 30.03 30.03 3.2K
12:04 30.06 30.08 30.05 30.08 3.2K
12:05 30.10 30.15 30.10 30.15 2.9K
12:06 30.15 30.15 30.14 30.14 6.1K
12:07 30.19 30.21 30.16 30.16 2.8K
12:08 30.15 30.15 30.15 30.15 1.9K
12:09 30.16 30.16 30.11 30.13 8.0K
12:10 30.18 30.21 30.16 30.21 3.9K
12:11 30.29 30.31 30.25 30.25 3.9K
12:12 30.23 30.25 30.23 30.25 1.5K
12:13 30.28 30.31 30.27 30.27 5.5K
12:14 30.27 30.27 30.26 30.26 4.1K
12:15 30.28 30.28 30.28 30.28 5.2K
12:17 30.29 30.29 30.29 30.29 0.2K
12:18 30.30 30.31 30.26 30.28 3.8K
12:19 30.26 30.34 30.26 30.34 4.0K
12:20 30.34 30.34 30.34 30.34 0.6K
12:21 30.30 30.31 30.30 30.31 0.9K
12:22 30.31 30.32 30.31 30.31 1.1K
12:23 30.34 30.35 30.34 30.35 2.7K
12:24 30.30 30.30 30.25 30.25 2.5K
12:25 30.23 30.23 30.18 30.18 3.7K
12:26 30.21 30.22 30.21 30.22 2.9K
12:27 30.23 30.23 30.23 30.23 2.2K
12:29 30.21 30.21 30.18 30.18 1.2K
12:30 30.25 30.29 30.25 30.29 3.5K
12:31 30.31 30.32 30.28 30.32 3.3K
12:33 30.38 30.39 30.38 30.39 4.6K
12:36 30.45 30.49 30.45 30.49 2.8K
12:37 30.53 30.53 30.53 30.53 2.0K
12:38 30.50 30.50 30.50 30.50 0.8K
12:39 30.54 30.54 30.51 30.51 3.0K
12:42 30.45 30.49 30.45 30.49 2.4K
12:43 30.46 30.50 30.46 30.48 4.7K
12:44 30.50 30.57 30.49 30.57 13.1K
12:45 30.53 30.53 30.50 30.52 2.8K
12:46 30.52 30.52 30.52 30.52 0.5K
12:47 30.52 30.55 30.52 30.53 2.3K
12:48 30.55 30.60 30.51 30.60 5.3K
12:49 30.56 30.56 30.53 30.53 0.7K
12:50 30.54 30.54 30.54 30.54 1.4K
12:51 30.54 30.54 30.54 30.54 1.9K
12:52 30.53 30.55 30.53 30.55 2.8K
12:53 30.55 30.55 30.52 30.52 2.7K
12:54 30.51 30.51 30.51 30.51 0.6K
12:55 30.51 30.54 30.49 30.49 2.1K
12:56 30.49 30.49 30.45 30.45 2.0K
12:57 30.49 30.49 30.49 30.49 0.8K
12:58 30.52 30.53 30.52 30.53 5.0K
12:59 30.46 30.46 30.46 30.46 0.5K
13:00 30.47 30.47 30.47 30.47 0.6K
13:01 30.42 30.45 30.42 30.45 2.2K
13:02 30.45 30.52 30.45 30.51 8.7K
13:03 30.48 30.51 30.48 30.51 6.9K
13:04 30.48 30.48 30.48 30.48 0.8K
13:05 30.46 30.46 30.44 30.44 1.0K
13:06 30.46 30.50 30.46 30.49 9.3K
13:07 30.50 30.50 30.44 30.45 10.2K
13:08 30.41 30.41 30.41 30.41 2.9K
13:09 30.36 30.40 30.35 30.40 5.0K
13:10 30.32 30.35 30.32 30.35 5.7K
13:11 30.36 30.38 30.32 30.38 2.7K
13:12 30.36 30.36 30.30 30.30 3.0K
13:13 30.27 30.32 30.26 30.26 2.5K
13:14 30.31 30.34 30.27 30.27 3.9K
13:15 30.28 30.31 30.28 30.29 1.3K
13:16 30.31 30.34 30.30 30.31 5.9K
13:17 30.30 30.32 30.29 30.29 2.9K
13:18 30.28 30.28 30.23 30.23 2.2K
13:19 30.20 30.26 30.18 30.26 37.5K
13:20 30.22 30.30 30.22 30.30 13.4K
13:21 30.30 30.33 30.28 30.33 8.8K
13:22 30.33 30.46 30.33 30.46 6.5K
13:23 30.39 30.41 30.32 30.35 7.2K
13:24 30.33 30.33 30.33 30.33 2.1K
13:25 30.30 30.30 30.30 30.30 3.1K
13:26 30.26 30.30 30.26 30.30 0.5K
13:27 30.33 30.44 30.30 30.43 10.6K
13:28 30.41 30.41 30.36 30.36 3.6K
13:29 30.37 30.38 30.34 30.38 4.4K
13:30 30.42 30.42 30.39 30.39 5.2K
13:31 30.43 30.43 30.34 30.34 5.8K
13:32 30.35 30.41 30.35 30.41 1.5K
13:33 30.39 30.39 30.38 30.38 1.4K
13:34 30.39 30.48 30.39 30.48 3.5K
13:35 30.46 30.48 30.45 30.45 3.2K
13:36 30.44 30.52 30.44 30.52 1.6K
13:37 30.57 30.58 30.56 30.57 2.0K
13:38 30.61 30.61 30.57 30.57 1.4K
13:39 30.62 30.72 30.62 30.71 4.8K
13:40 30.73 30.80 30.73 30.79 6.9K
13:41 30.70 30.76 30.70 30.76 6.4K
13:42 30.77 30.81 30.77 30.81 1.5K
13:43 30.91 30.97 30.91 30.95 4.0K
13:44 30.99 31.07 30.99 31.07 2.1K
13:45 31.00 31.00 30.90 30.90 4.8K
13:46 30.92 30.94 30.92 30.92 4.9K
13:47 30.83 30.88 30.83 30.88 0.6K
13:48 30.83 30.88 30.83 30.83 3.1K
13:49 30.89 30.93 30.89 30.89 1.8K
13:50 30.90 30.91 30.86 30.91 1.5K
13:51 30.86 30.89 30.86 30.89 2.0K
13:52 30.93 30.93 30.86 30.93 3.3K
13:53 30.88 30.93 30.88 30.93 2.0K
13:54 30.93 30.97 30.93 30.95 1.5K
13:55 30.92 30.92 30.86 30.90 2.1K
13:56 30.90 30.90 30.86 30.86 2.6K
13:57 30.89 30.89 30.82 30.86 3.8K
13:58 30.86 30.86 30.79 30.79 1.8K
13:59 30.78 30.78 30.77 30.78 6.9K
14:00 30.78 30.78 30.77 30.77 3.0K
14:01 30.77 30.80 30.76 30.80 2.6K
14:02 30.75 30.77 30.75 30.77 6.0K
14:03 30.81 30.81 30.81 30.81 0.9K
14:05 30.83 30.83 30.79 30.79 2.5K
14:06 30.76 30.76 30.71 30.71 2.8K
14:07 30.67 30.67 30.67 30.67 8.5K
14:08 30.67 30.67 30.67 30.67 4.3K
14:09 30.67 30.67 30.67 30.67 5.2K
14:10 30.62 30.63 30.61 30.61 3.4K
14:11 30.63 30.71 30.63 30.70 14.8K
14:12 30.67 30.67 30.67 30.67 1.3K
14:13 30.67 30.68 30.64 30.64 8.1K
14:14 30.66 30.66 30.61 30.61 15.0K
14:15 30.61 30.65 30.61 30.62 9.4K
14:16 30.68 30.68 30.61 30.64 3.9K
14:17 30.61 30.61 30.58 30.58 1.8K
14:18 30.50 30.55 30.49 30.51 39.5K
14:19 30.50 30.50 30.42 30.47 11.3K
14:20 30.45 30.47 30.42 30.42 22.6K
14:21 30.42 30.44 30.40 30.43 5.6K
14:22 30.45 30.49 30.44 30.49 13.2K
14:23 30.52 30.52 30.50 30.51 8.9K
14:24 30.50 30.50 30.50 30.50 0.9K
14:25 30.50 30.50 30.43 30.47 4.4K
14:26 30.47 30.51 30.47 30.48 2.8K
14:27 30.45 30.45 30.39 30.44 7.3K
14:28 30.43 30.47 30.43 30.44 6.1K
14:29 30.42 30.52 30.42 30.52 4.8K
14:30 30.52 30.54 30.51 30.51 2.8K
14:31 30.49 30.50 30.47 30.47 5.0K
14:32 30.48 30.52 30.46 30.52 3.8K
14:33 30.54 30.54 30.49 30.49 0.6K
14:34 30.50 30.50 30.46 30.49 5.3K
14:35 30.47 30.52 30.46 30.52 5.1K
14:36 30.51 30.54 30.51 30.53 3.7K
14:37 30.58 30.58 30.52 30.52 6.5K
14:38 30.52 30.52 30.48 30.48 4.6K
14:39 30.53 30.56 30.51 30.55 4.4K
14:40 30.54 30.57 30.54 30.56 5.6K
14:41 30.53 30.53 30.49 30.51 5.6K
14:42 30.49 30.50 30.47 30.50 4.5K
14:43 30.51 30.51 30.50 30.50 4.0K
14:44 30.51 30.52 30.51 30.52 2.9K
14:45 30.53 30.54 30.53 30.54 2.5K
14:46 30.53 30.53 30.51 30.52 4.2K
14:47 30.51 30.51 30.49 30.50 4.7K
14:48 30.51 30.56 30.51 30.53 5.4K
14:49 30.52 30.54 30.52 30.53 7.5K
14:50 30.54 30.60 30.53 30.54 45.8K
14:51 30.53 30.55 30.48 30.50 8.2K
14:52 30.47 30.49 30.43 30.49 4.8K
14:53 30.52 30.55 30.49 30.55 3.4K
14:54 30.61 30.62 30.61 30.62 2.5K
14:55 30.62 30.62 30.59 30.59 2.6K
14:56 30.57 30.57 30.54 30.54 0.8K
14:57 30.53 30.53 30.47 30.47 4.5K
14:58 30.45 30.49 30.45 30.46 1.7K
14:59 30.42 30.49 30.42 30.49 2.3K
15:00 30.45 30.54 30.45 30.54 2.9K
15:01 30.51 30.53 30.51 30.53 1.7K
15:02 30.53 30.62 30.53 30.58 5.1K
15:03 30.62 30.65 30.61 30.64 5.2K
15:04 30.61 30.63 30.61 30.62 1.3K
15:05 30.62 30.63 30.60 30.61 2.8K
15:06 30.62 30.68 30.61 30.68 3.7K
15:07 30.69 30.69 30.67 30.67 4.7K
15:08 30.66 30.66 30.66 30.66 1.2K
15:09 30.63 30.67 30.63 30.67 6.9K
15:10 30.66 30.66 30.63 30.65 4.2K
15:11 30.65 30.68 30.65 30.68 6.0K
15:12 30.66 30.66 30.64 30.64 4.0K
15:13 30.65 30.67 30.64 30.67 5.9K
15:14 30.67 30.70 30.67 30.70 10.6K
15:15 30.72 30.72 30.67 30.67 4.0K
15:16 30.69 30.70 30.69 30.70 1.6K
15:17 30.68 30.70 30.66 30.66 7.9K
15:18 30.64 30.70 30.64 30.70 3.7K
15:19 30.70 30.76 30.70 30.76 3.3K
15:20 30.74 30.74 30.68 30.68 2.1K
15:21 30.72 30.73 30.70 30.73 3.1K
15:22 30.75 30.75 30.73 30.73 3.6K
15:23 30.74 30.80 30.74 30.80 2.9K
15:24 30.79 30.79 30.76 30.76 3.1K
15:25 30.77 30.80 30.77 30.79 5.1K
15:26 30.79 30.82 30.77 30.82 5.7K
15:27 30.84 30.84 30.82 30.82 4.7K
15:28 30.80 30.81 30.77 30.77 4.6K
15:29 30.73 30.77 30.73 30.75 5.2K
15:30 30.75 30.75 30.70 30.70 6.2K
15:31 30.67 30.73 30.67 30.72 3.8K
15:32 30.72 30.77 30.72 30.77 2.6K
15:33 30.76 30.76 30.74 30.76 5.6K
15:34 30.75 30.75 30.75 30.75 2.5K
15:35 30.72 30.72 30.65 30.69 4.8K
15:36 30.70 30.70 30.69 30.69 2.3K
15:37 30.69 30.69 30.66 30.68 3.4K
15:38 30.69 30.69 30.69 30.69 1.8K
15:39 30.70 30.70 30.68 30.69 4.6K
15:40 30.71 30.73 30.71 30.73 3.9K
15:41 30.69 30.71 30.65 30.71 8.7K
15:42 30.71 30.71 30.67 30.67 7.5K
15:43 30.69 30.72 30.68 30.70 6.4K
15:44 30.72 30.74 30.71 30.74 9.9K
15:45 30.74 30.74 30.71 30.72 10.3K
15:46 30.70 30.73 30.70 30.73 10.3K
15:47 30.72 30.72 30.69 30.71 9.6K
15:48 30.71 30.74 30.71 30.71 9.7K
15:49 30.69 30.71 30.67 30.71 13.8K
15:50 30.73 30.74 30.70 30.73 15.8K
15:51 30.73 30.74 30.69 30.70 12.6K
15:52 30.66 30.68 30.62 30.62 13.7K
15:53 30.62 30.67 30.60 30.67 19.4K
15:54 30.67 30.70 30.65 30.65 15.1K
15:55 30.64 30.65 30.63 30.65 27.0K
15:56 30.65 30.68 30.65 30.67 29.8K
15:57 30.68 30.69 30.62 30.62 30.4K
15:58 30.62 30.64 30.61 30.64 55.7K
15:59 30.65 30.68 30.63 30.67 327.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし