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 31.14 31.14 31.14 31.14 15.0K
09:31 31.30 31.45 31.30 31.45 9.2K
09:32 31.59 31.59 31.52 31.52 2.6K
09:33 31.59 31.59 31.59 31.59 0.4K
09:34 31.65 31.70 31.58 31.58 8.0K
09:35 31.64 31.64 31.53 31.55 5.3K
09:36 31.60 31.60 31.60 31.60 1.4K
09:37 31.72 31.74 31.72 31.73 0.9K
09:38 31.73 31.92 31.66 31.91 5.5K
09:39 31.91 31.91 31.64 31.91 2.4K
09:40 31.91 31.91 31.76 31.85 7.2K
09:41 31.84 31.94 31.84 31.94 3.8K
09:42 31.94 31.94 31.92 31.93 1.9K
09:43 31.90 31.94 31.69 31.71 13.0K
09:44 31.71 31.78 31.71 31.78 2.2K
09:45 31.71 31.71 31.48 31.48 5.4K
09:46 31.42 31.49 31.42 31.49 70.2K
09:47 31.44 31.49 31.44 31.48 1.1K
09:48 31.48 31.53 31.43 31.52 4.9K
09:49 31.50 31.56 31.50 31.51 2.1K
09:50 31.51 31.57 31.51 31.57 1.2K
09:51 31.56 31.56 31.51 31.51 0.6K
09:52 31.51 31.51 31.51 31.51 3.1K
09:53 31.51 31.51 31.37 31.39 10.4K
09:54 31.39 31.39 31.28 31.34 8.8K
09:55 31.32 31.33 31.21 31.33 17.3K
09:56 31.30 31.30 31.29 31.29 5.7K
09:57 31.29 31.29 31.29 31.29 0.8K
09:58 31.30 31.30 31.30 31.30 0.5K
09:59 31.29 31.29 31.29 31.29 2.5K
10:00 31.25 31.25 31.20 31.20 9.4K
10:01 31.21 31.21 31.13 31.13 4.8K
10:02 31.19 31.20 31.19 31.20 1.7K
10:03 31.19 31.20 31.18 31.20 6.0K
10:04 31.19 31.23 31.19 31.21 15.6K
10:05 31.20 31.21 31.19 31.19 10.4K
10:06 31.20 31.20 31.20 31.20 4.3K
10:07 31.20 31.26 31.20 31.20 14.3K
10:08 31.16 31.16 31.16 31.16 0.6K
10:09 31.13 31.13 31.13 31.13 1.2K
10:10 31.15 31.15 31.15 31.15 0.3K
10:11 31.14 31.14 31.14 31.14 1.3K
10:12 31.12 31.16 31.12 31.16 1.0K
10:13 31.11 31.11 31.11 31.11 1.4K
10:14 31.07 31.14 31.07 31.13 7.5K
10:15 31.16 31.16 31.16 31.16 0.6K
10:16 31.15 31.20 31.15 31.18 8.5K
10:17 31.14 31.14 31.14 31.14 3.5K
10:18 31.13 31.13 31.13 31.13 0.1K
10:19 31.13 31.13 31.11 31.11 1.9K
10:21 31.09 31.10 31.09 31.10 2.4K
10:22 31.12 31.12 31.12 31.12 0.4K
10:23 31.11 31.11 31.11 31.11 2.3K
10:26 31.14 31.14 31.11 31.11 6.6K
10:27 31.11 31.11 31.08 31.09 6.1K
10:29 31.11 31.11 31.11 31.11 0.1K
10:30 31.10 31.13 31.10 31.11 1.2K
10:31 31.10 31.10 31.10 31.10 1.3K
10:32 31.13 31.13 31.13 31.13 3.7K
10:33 31.13 31.14 31.13 31.14 3.7K
10:34 31.14 31.18 31.14 31.18 9.6K
10:35 31.12 31.12 31.12 31.12 0.3K
10:36 31.15 31.18 31.15 31.18 0.6K
10:38 31.17 31.17 31.17 31.17 2.0K
10:39 31.14 31.15 31.14 31.15 2.1K
10:40 31.16 31.17 31.16 31.16 3.6K
10:41 31.17 31.25 31.17 31.22 25.9K
10:42 31.25 31.25 31.24 31.25 13.4K
10:43 31.24 31.25 31.24 31.25 2.4K
10:44 31.25 31.25 31.25 31.25 0.1K
10:45 31.25 31.27 31.25 31.27 1.8K
10:46 31.24 31.24 31.23 31.23 3.5K
10:47 31.23 31.23 31.19 31.19 4.1K
10:48 31.21 31.21 31.21 31.21 0.8K
10:49 31.22 31.22 31.22 31.22 0.3K
10:50 31.21 31.23 31.21 31.23 1.2K
10:51 31.21 31.22 31.20 31.22 23.9K
10:52 31.25 31.25 31.25 31.25 2.2K
10:53 31.30 31.30 31.29 31.29 5.8K
10:54 31.24 31.24 31.24 31.24 5.8K
10:55 31.23 31.23 31.23 31.23 1.2K
10:56 31.22 31.22 31.22 31.22 0.6K
10:57 31.22 31.22 31.22 31.22 1.9K
10:58 31.22 31.22 31.22 31.22 0.5K
10:59 31.25 31.25 31.19 31.19 1.7K
11:00 31.22 31.30 31.22 31.30 4.1K
11:01 31.30 31.30 31.30 31.30 1.9K
11:02 31.31 31.31 31.31 31.31 0.8K
11:03 31.31 31.31 31.31 31.31 0.6K
11:04 31.27 31.29 31.27 31.29 1.9K
11:05 31.29 31.29 31.29 31.29 0.3K
11:06 31.29 31.29 31.29 31.29 0.7K
11:07 31.31 31.34 31.31 31.31 5.6K
11:08 31.33 31.33 31.31 31.32 5.5K
11:09 31.34 31.35 31.34 31.34 1.7K
11:10 31.36 31.36 31.36 31.36 1.3K
11:11 31.38 31.38 31.38 31.38 1.2K
11:12 31.38 31.40 31.38 31.40 1.5K
11:13 31.40 31.40 31.40 31.40 1.0K
11:14 31.38 31.38 31.38 31.38 5.0K
11:15 31.38 31.38 31.35 31.35 3.2K
11:16 31.35 31.35 31.33 31.35 3.7K
11:17 31.35 31.35 31.35 31.35 0.2K
11:18 31.36 31.44 31.36 31.43 22.6K
11:19 31.43 31.45 31.43 31.45 2.0K
11:20 31.44 31.45 31.41 31.42 2.5K
11:21 31.43 31.43 31.43 31.43 1.9K
11:22 31.47 31.51 31.47 31.51 2.2K
11:23 31.53 31.54 31.52 31.52 1.9K
11:24 31.53 31.57 31.53 31.57 2.7K
11:25 31.57 31.58 31.56 31.58 1.0K
11:26 31.60 31.60 31.58 31.58 5.4K
11:27 31.58 31.58 31.56 31.56 5.8K
11:28 31.56 31.56 31.56 31.56 0.8K
11:29 31.56 31.56 31.55 31.55 1.2K
11:30 31.55 31.55 31.50 31.50 4.1K
11:31 31.52 31.52 31.52 31.52 1.0K
11:32 31.52 31.52 31.50 31.51 5.8K
11:34 31.53 31.53 31.53 31.53 1.2K
11:35 31.56 31.57 31.55 31.57 2.8K
11:36 31.59 31.59 31.57 31.57 6.8K
11:37 31.57 31.57 31.55 31.55 1.6K
11:39 31.53 31.55 31.53 31.55 5.0K
11:40 31.58 31.59 31.58 31.59 1.1K
11:41 31.59 31.59 31.58 31.59 3.5K
11:42 31.60 31.60 31.58 31.60 1.7K
11:43 31.58 31.58 31.54 31.56 6.0K
11:44 31.57 31.57 31.54 31.54 3.9K
11:45 31.57 31.58 31.57 31.58 4.2K
11:46 31.58 31.58 31.52 31.54 7.6K
11:47 31.55 31.56 31.55 31.56 2.0K
11:48 31.55 31.55 31.53 31.53 5.8K
11:49 31.51 31.51 31.47 31.49 1.2K
11:50 31.49 31.49 31.48 31.48 0.9K
11:51 31.48 31.48 31.48 31.48 1.0K
11:52 31.47 31.47 31.45 31.45 6.1K
11:53 31.47 31.47 31.47 31.47 2.3K
11:54 31.47 31.48 31.47 31.47 2.9K
11:55 31.47 31.47 31.45 31.45 2.5K
11:56 31.44 31.46 31.44 31.46 2.2K
11:57 31.47 31.47 31.46 31.47 4.5K
11:58 31.46 31.46 31.44 31.45 6.0K
11:59 31.44 31.44 31.40 31.40 3.0K
12:00 31.40 31.40 31.40 31.40 0.8K
12:01 31.39 31.42 31.39 31.42 3.5K
12:02 31.42 31.42 31.41 31.41 1.6K
12:03 31.42 31.42 31.42 31.42 1.0K
12:04 31.41 31.41 31.41 31.41 0.2K
12:05 31.40 31.40 31.38 31.38 2.3K
12:06 31.38 31.38 31.38 31.38 1.1K
12:07 31.37 31.37 31.37 31.37 0.6K
12:08 31.38 31.38 31.38 31.38 0.1K
12:09 31.40 31.40 31.39 31.40 8.4K
12:10 31.38 31.40 31.38 31.39 11.1K
12:11 31.38 31.38 31.38 31.38 0.4K
12:12 31.40 31.40 31.36 31.38 8.2K
12:13 31.37 31.37 31.36 31.37 1.1K
12:14 31.37 31.38 31.37 31.38 2.0K
12:15 31.38 31.39 31.38 31.39 0.9K
12:16 31.38 31.38 31.36 31.36 2.9K
12:17 31.36 31.36 31.36 31.36 0.3K
12:18 31.36 31.36 31.36 31.36 0.5K
12:19 31.37 31.37 31.37 31.37 1.1K
12:20 31.37 31.37 31.34 31.34 3.2K
12:21 31.35 31.35 31.33 31.34 4.6K
12:22 31.34 31.37 31.34 31.37 2.4K
12:23 31.36 31.36 31.35 31.35 1.2K
12:24 31.37 31.37 31.37 31.37 2.7K
12:25 31.37 31.39 31.37 31.39 2.5K
12:26 31.39 31.39 31.39 31.39 1.0K
12:27 31.40 31.40 31.36 31.36 3.7K
12:28 31.37 31.38 31.37 31.38 1.4K
12:29 31.37 31.37 31.36 31.36 2.5K
12:31 31.34 31.36 31.34 31.36 3.1K
12:32 31.36 31.36 31.36 31.36 0.9K
12:33 31.38 31.38 31.36 31.36 4.7K
12:34 31.35 31.38 31.35 31.38 2.0K
12:35 31.36 31.36 31.36 31.36 2.3K
12:37 31.32 31.32 31.32 31.32 1.9K
12:39 31.30 31.30 31.30 31.30 4.8K
12:40 31.28 31.28 31.28 31.28 0.9K
12:41 31.30 31.30 31.30 31.30 1.2K
12:43 31.31 31.33 31.31 31.31 6.5K
12:44 31.31 31.31 31.31 31.31 2.4K
12:45 31.32 31.32 31.32 31.32 2.4K
12:46 31.30 31.30 31.30 31.30 1.6K
12:47 31.29 31.30 31.29 31.30 0.6K
12:49 31.30 31.30 31.30 31.30 0.4K
12:50 31.29 31.29 31.29 31.29 0.7K
12:51 31.29 31.29 31.28 31.28 1.8K
12:52 31.27 31.27 31.27 31.27 2.7K
12:54 31.28 31.28 31.28 31.28 0.9K
12:55 31.26 31.26 31.26 31.26 0.4K
12:56 31.29 31.29 31.29 31.29 3.9K
12:57 31.26 31.26 31.26 31.26 2.0K
12:59 31.24 31.25 31.24 31.25 4.3K
13:00 31.25 31.27 31.23 31.27 4.9K
13:01 31.27 31.27 31.27 31.27 1.6K
13:03 31.29 31.29 31.29 31.29 0.5K
13:05 31.22 31.22 31.22 31.22 3.6K
13:06 31.24 31.24 31.24 31.24 2.0K
13:07 31.27 31.27 31.27 31.27 2.3K
13:08 31.28 31.28 31.27 31.27 2.0K
13:09 31.26 31.26 31.26 31.26 1.2K
13:10 31.24 31.24 31.23 31.23 1.7K
13:11 31.24 31.24 31.24 31.24 1.6K
13:12 31.24 31.24 31.24 31.24 0.2K
13:13 31.26 31.28 31.26 31.27 4.7K
13:14 31.31 31.31 31.28 31.28 3.6K
13:15 31.28 31.28 31.28 31.28 1.1K
13:16 31.28 31.28 31.28 31.28 0.9K
13:17 31.29 31.29 31.29 31.29 0.2K
13:18 31.30 31.31 31.30 31.30 2.7K
13:19 31.32 31.32 31.32 31.32 3.3K
13:20 31.32 31.32 31.32 31.32 1.7K
13:21 31.34 31.36 31.34 31.36 6.5K
13:22 31.36 31.36 31.35 31.36 1.7K
13:23 31.37 31.37 31.29 31.29 5.1K
13:24 31.29 31.29 31.29 31.29 0.3K
13:26 31.29 31.29 31.29 31.29 3.4K
13:28 31.28 31.28 31.28 31.28 2.1K
13:30 31.22 31.26 31.19 31.24 18.4K
13:31 31.22 31.22 31.13 31.13 3.9K
13:32 31.18 31.21 31.18 31.21 1.8K
13:33 31.18 31.18 31.15 31.16 1.9K
13:35 31.15 31.18 31.15 31.18 3.2K
13:36 31.16 31.16 31.14 31.14 2.1K
13:38 31.17 31.17 31.17 31.17 0.2K
13:39 31.14 31.14 31.10 31.10 4.7K
13:40 31.07 31.07 31.06 31.07 2.9K
13:41 31.08 31.08 31.05 31.05 3.4K
13:42 31.07 31.11 31.07 31.11 3.4K
13:43 31.10 31.10 31.10 31.10 1.3K
13:44 31.10 31.10 31.09 31.09 1.8K
13:45 31.06 31.06 31.03 31.03 1.6K
13:46 31.03 31.03 31.03 31.03 2.5K
13:47 31.03 31.03 31.00 31.00 2.2K
13:48 31.02 31.02 31.00 31.00 1.6K
13:49 31.00 31.00 30.99 30.99 0.7K
13:50 31.00 31.00 30.98 30.98 2.7K
13:51 31.02 31.02 30.95 30.97 8.5K
13:53 31.03 31.03 31.02 31.02 1.5K
13:54 31.02 31.02 31.00 31.00 0.7K
13:55 31.01 31.01 30.97 31.00 3.2K
13:57 30.95 30.95 30.89 30.89 3.6K
13:58 30.91 30.91 30.91 30.91 0.5K
13:59 30.92 30.93 30.92 30.93 6.6K
14:00 30.97 31.05 30.96 30.96 15.6K
14:01 30.96 30.96 30.96 30.96 0.7K
14:02 30.93 30.93 30.92 30.92 2.8K
14:03 30.96 30.99 30.96 30.99 2.1K
14:04 30.99 30.99 30.94 30.97 5.6K
14:05 30.98 30.99 30.98 30.99 0.7K
14:06 30.99 30.99 30.97 30.97 1.2K
14:07 30.96 30.96 30.91 30.93 9.4K
14:08 30.95 30.95 30.91 30.91 1.7K
14:09 30.91 30.96 30.91 30.96 2.4K
14:10 30.96 30.97 30.95 30.95 4.4K
14:12 30.96 30.98 30.96 30.98 0.9K
14:13 30.98 30.99 30.98 30.99 2.8K
14:14 31.01 31.01 31.01 31.01 1.8K
14:15 31.01 31.02 30.99 31.00 1.8K
14:16 31.02 31.02 30.97 30.98 7.0K
14:17 30.97 30.97 30.95 30.95 1.6K
14:18 30.97 30.97 30.94 30.94 7.3K
14:19 30.95 30.97 30.95 30.97 1.5K
14:20 30.98 30.98 30.96 30.97 6.2K
14:21 30.96 30.99 30.96 30.99 6.1K
14:22 31.00 31.00 30.98 31.00 3.4K
14:23 31.04 31.05 31.02 31.02 3.0K
14:24 31.02 31.02 31.00 31.00 31.3K
14:25 31.00 31.01 30.96 30.99 17.6K
14:26 31.01 31.01 31.01 31.01 2.8K
14:27 31.00 31.00 31.00 31.00 2.5K
14:28 31.02 31.02 31.02 31.02 2.0K
14:30 31.03 31.03 31.02 31.02 4.5K
14:31 31.04 31.04 31.04 31.04 0.3K
14:32 31.01 31.01 30.99 30.99 10.7K
14:33 31.00 31.00 30.98 30.98 34.9K
14:34 30.97 31.00 30.97 31.00 3.9K
14:35 30.99 30.99 30.99 30.99 3.5K
14:37 30.99 30.99 30.98 30.98 2.7K
14:38 30.98 30.98 30.96 30.96 3.8K
14:39 30.97 30.98 30.97 30.98 1.5K
14:40 30.98 30.99 30.96 30.96 5.4K
14:41 30.96 30.96 30.95 30.95 9.4K
14:43 30.93 30.93 30.93 30.93 1.1K
14:44 30.96 30.96 30.96 30.96 0.9K
14:45 30.98 30.98 30.98 30.98 1.2K
14:46 30.99 30.99 30.99 30.99 2.4K
14:47 31.00 31.00 30.98 30.98 4.3K
14:49 30.99 30.99 30.97 30.97 3.8K
14:50 30.96 30.97 30.96 30.97 8.0K
14:51 30.98 31.01 30.98 31.01 3.2K
14:52 31.02 31.03 31.00 31.01 6.0K
14:53 31.01 31.01 31.00 31.00 3.8K
14:54 31.00 31.01 31.00 31.01 2.7K
14:55 31.00 31.04 31.00 31.01 6.9K
14:56 31.02 31.02 30.98 30.98 11.2K
14:57 30.96 30.96 30.95 30.95 2.2K
14:58 30.95 30.95 30.92 30.93 4.8K
14:59 30.93 30.94 30.92 30.92 3.4K
15:00 30.92 30.92 30.92 30.92 7.8K
15:01 30.94 30.96 30.91 30.92 16.6K
15:02 30.92 30.92 30.90 30.90 17.0K
15:03 30.90 30.91 30.90 30.90 1.2K
15:04 30.89 30.89 30.86 30.86 11.5K
15:05 30.88 30.91 30.88 30.91 6.7K
15:06 30.93 30.93 30.90 30.90 5.5K
15:07 30.89 30.89 30.89 30.89 0.6K
15:08 30.89 30.89 30.89 30.89 0.7K
15:09 30.89 30.89 30.87 30.87 11.5K
15:10 30.86 30.86 30.86 30.86 0.9K
15:11 30.86 30.86 30.80 30.84 6.0K
15:12 30.83 30.90 30.83 30.90 7.7K
15:13 30.91 30.91 30.88 30.91 7.1K
15:14 30.91 30.91 30.90 30.90 3.1K
15:15 30.90 30.93 30.90 30.93 10.0K
15:16 30.93 30.93 30.90 30.92 6.6K
15:17 30.92 30.94 30.92 30.93 5.1K
15:18 30.92 30.93 30.91 30.92 25.5K
15:19 30.94 30.94 30.92 30.92 8.3K
15:20 30.92 30.92 30.91 30.92 9.7K
15:21 30.93 30.93 30.91 30.92 7.7K
15:22 30.92 30.93 30.89 30.93 5.4K
15:23 30.95 30.95 30.94 30.95 4.2K
15:24 30.94 30.94 30.90 30.91 7.7K
15:25 30.90 30.92 30.90 30.92 5.9K
15:26 30.94 30.94 30.92 30.92 5.1K
15:27 30.92 30.93 30.91 30.91 10.3K
15:28 30.89 30.89 30.87 30.87 4.4K
15:29 30.88 30.88 30.86 30.88 4.7K
15:30 30.89 30.93 30.89 30.93 10.1K
15:31 30.92 30.92 30.88 30.88 8.3K
15:32 30.87 30.92 30.87 30.92 8.0K
15:33 30.92 30.95 30.92 30.93 11.7K
15:34 30.90 30.92 30.89 30.92 8.9K
15:35 30.91 30.92 30.91 30.92 10.8K
15:36 30.93 30.93 30.92 30.92 4.0K
15:37 30.92 30.93 30.90 30.93 7.0K
15:38 30.94 30.94 30.93 30.94 10.5K
15:39 30.92 30.94 30.92 30.94 6.0K
15:40 30.94 30.96 30.94 30.96 8.0K
15:41 30.97 30.98 30.96 30.97 12.2K
15:42 30.98 31.00 30.94 30.94 7.2K
15:43 30.95 30.96 30.95 30.95 2.0K
15:44 30.95 30.95 30.87 30.87 7.0K
15:45 30.91 30.95 30.91 30.95 14.6K
15:46 30.94 30.94 30.91 30.91 6.7K
15:47 30.93 30.93 30.91 30.92 11.4K
15:48 30.92 30.94 30.90 30.94 11.8K
15:49 30.94 31.00 30.94 31.00 9.8K
15:50 31.01 31.02 30.99 31.02 8.6K
15:51 31.06 31.10 31.06 31.10 10.2K
15:52 31.11 31.11 31.09 31.09 9.8K
15:53 31.08 31.08 31.05 31.06 9.6K
15:54 31.07 31.13 31.07 31.12 15.8K
15:55 31.04 31.16 31.04 31.16 24.3K
15:56 31.15 31.19 31.13 31.19 29.3K
15:57 31.19 31.19 31.15 31.16 26.4K
15:58 31.16 31.16 31.14 31.16 43.0K
15:59 31.16 31.16 31.11 31.12 366.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし