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
09:32 31.46 31.65 31.46 31.65 9.3K
09:33 31.65 31.65 31.65 31.65 0.7K
09:34 31.65 31.81 31.65 31.81 47.6K
09:35 31.65 31.65 31.62 31.62 3.8K
09:36 31.59 31.59 31.59 31.59 0.9K
09:37 31.68 31.68 31.59 31.59 2.6K
09:38 31.68 31.69 31.59 31.59 6.1K
09:39 31.53 31.53 31.53 31.53 2.8K
09:40 31.54 31.57 31.53 31.53 1.7K
09:41 31.55 31.55 31.53 31.53 1.1K
09:43 31.64 31.67 31.64 31.67 1.1K
09:44 31.72 31.72 31.64 31.64 1.1K
09:45 31.71 31.71 31.66 31.71 3.1K
09:46 31.71 31.77 31.71 31.77 2.2K
09:48 31.78 31.78 31.78 31.78 1.3K
09:49 31.78 31.79 31.78 31.79 1.2K
09:50 31.79 31.79 31.79 31.79 0.3K
09:51 31.77 31.78 31.77 31.78 1.4K
09:52 31.75 31.75 31.71 31.73 4.5K
09:53 31.76 31.76 31.76 31.76 2.1K
09:54 31.72 31.72 31.71 31.71 2.7K
09:55 31.72 31.72 31.72 31.72 1.8K
09:56 31.72 31.75 31.72 31.75 2.4K
09:57 31.79 31.81 31.78 31.78 2.0K
10:00 31.75 31.83 31.75 31.80 20.4K
10:01 31.78 31.78 31.74 31.74 10.8K
10:02 31.69 31.69 31.63 31.63 4.3K
10:03 31.65 31.65 31.59 31.62 8.5K
10:04 31.59 31.61 31.59 31.61 6.0K
10:05 31.61 31.62 31.41 31.41 33.3K
10:06 31.41 31.59 31.41 31.59 17.4K
10:07 31.59 31.61 31.59 31.61 3.2K
10:08 31.61 31.64 31.59 31.64 13.9K
10:09 31.69 31.69 31.69 31.69 3.1K
10:10 31.68 31.68 31.66 31.67 5.4K
10:11 31.66 31.66 31.61 31.62 5.4K
10:12 31.65 31.66 31.64 31.65 6.0K
10:13 31.65 31.69 31.65 31.69 2.9K
10:14 31.68 31.71 31.68 31.71 4.4K
10:15 31.71 31.71 31.64 31.64 4.7K
10:16 31.65 31.67 31.65 31.67 3.3K
10:18 31.68 31.68 31.68 31.68 2.2K
10:19 31.70 31.74 31.70 31.74 3.7K
10:20 31.77 31.83 31.77 31.83 2.6K
10:21 31.80 31.84 31.80 31.84 4.5K
10:22 31.84 31.85 31.84 31.85 2.5K
10:23 31.83 31.84 31.83 31.84 2.5K
10:24 31.85 31.87 31.85 31.87 2.9K
10:25 31.87 31.88 31.84 31.84 5.1K
10:26 31.84 31.87 31.84 31.87 3.2K
10:27 31.92 31.92 31.91 31.91 2.7K
10:28 31.89 31.91 31.89 31.90 3.3K
10:29 31.88 31.88 31.88 31.88 4.9K
10:30 31.87 31.90 31.87 31.89 6.5K
10:31 31.89 31.89 31.88 31.88 1.6K
10:32 31.89 31.92 31.89 31.92 3.9K
10:33 31.94 31.97 31.94 31.97 7.7K
10:35 31.98 31.99 31.98 31.98 2.2K
10:36 32.00 32.02 32.00 32.02 3.9K
10:37 32.00 32.01 32.00 32.01 4.0K
10:38 32.02 32.05 32.01 32.01 4.5K
10:39 32.03 32.03 32.01 32.03 5.1K
10:40 32.04 32.05 32.03 32.03 3.2K
10:41 32.04 32.05 32.04 32.04 1.4K
10:42 32.05 32.06 32.05 32.06 3.6K
10:43 32.06 32.06 31.98 32.02 9.6K
10:44 32.02 32.04 32.02 32.04 4.1K
10:45 32.07 32.07 32.06 32.06 2.5K
10:46 32.02 32.05 32.02 32.05 3.4K
10:47 32.04 32.04 32.04 32.03 5.1K
10:48 31.95 31.96 31.92 31.96 3.2K
10:49 31.94 31.97 31.94 31.96 5.6K
10:50 31.97 31.99 31.94 31.94 11.4K
10:51 31.96 31.96 31.96 31.96 1.1K
10:52 31.92 31.92 31.90 31.91 26.2K
10:53 31.93 31.95 31.91 31.95 9.3K
10:54 32.00 32.00 31.99 31.99 3.5K
10:55 32.00 32.00 31.97 31.99 5.4K
10:56 32.00 32.02 32.00 32.02 7.6K
10:57 32.02 32.03 32.00 32.02 3.7K
10:58 32.02 32.02 32.00 32.00 9.6K
10:59 31.98 31.99 31.98 31.99 3.4K
11:00 31.99 31.99 31.97 31.97 4.8K
11:01 31.96 31.98 31.96 31.96 1.8K
11:02 31.97 32.01 31.96 32.01 5.5K
11:03 32.02 32.06 32.02 32.04 3.7K
11:04 32.04 32.07 32.04 32.07 3.8K
11:06 32.07 32.08 32.06 32.06 4.5K
11:07 32.05 32.05 32.03 32.03 4.1K
11:08 32.03 32.05 32.03 32.05 4.4K
11:09 32.08 32.08 32.07 32.07 1.6K
11:10 32.07 32.07 32.05 32.05 1.9K
11:11 32.06 32.06 32.05 32.06 3.4K
11:12 32.12 32.12 32.10 32.10 3.2K
11:13 32.10 32.10 32.10 32.10 1.2K
11:14 32.10 32.11 32.10 32.11 1.6K
11:15 32.10 32.13 32.10 32.13 4.5K
11:16 32.12 32.13 32.09 32.09 3.1K
11:17 32.10 32.10 32.10 32.10 2.4K
11:18 32.10 32.10 32.09 32.10 4.8K
11:19 32.09 32.09 32.06 32.06 3.8K
11:20 32.05 32.06 32.05 32.06 3.0K
11:21 32.05 32.06 32.04 32.05 9.5K
11:22 32.07 32.07 32.05 32.05 2.5K
11:23 32.05 32.06 32.04 32.04 2.1K
11:24 32.04 32.04 32.04 32.04 3.6K
11:25 32.00 32.00 31.99 31.99 2.5K
11:26 31.99 31.99 31.99 31.99 1.5K
11:27 31.99 31.99 31.94 31.94 6.6K
11:28 31.92 31.93 31.88 31.93 8.7K
11:29 31.93 31.93 31.93 31.93 0.9K
11:30 31.93 31.93 31.88 31.88 3.6K
11:31 31.90 31.93 31.90 31.93 4.2K
11:32 31.93 31.93 31.93 31.93 1.7K
11:33 31.95 31.96 31.95 31.95 6.3K
11:34 31.99 31.99 31.98 31.98 3.1K
11:36 31.98 31.98 31.98 31.98 2.2K
11:37 31.97 31.97 31.96 31.96 0.3K
11:38 31.97 31.99 31.97 31.99 5.7K
11:39 31.99 31.99 31.99 31.99 4.7K
11:40 31.99 32.01 31.99 31.99 4.1K
11:41 31.99 31.99 31.99 31.99 0.7K
11:42 32.00 32.02 32.00 32.01 4.6K
11:43 32.01 32.01 32.00 32.00 2.3K
11:44 32.00 32.00 31.99 31.99 3.0K
11:45 31.99 32.01 31.98 32.01 8.6K
11:46 32.00 32.00 31.99 31.99 1.0K
11:47 32.00 32.00 32.00 32.00 2.7K
11:48 32.01 32.04 32.01 32.04 14.1K
11:49 32.01 32.02 32.01 32.01 4.3K
11:51 32.01 32.01 32.00 32.00 3.8K
11:52 32.00 32.01 32.00 32.01 6.3K
11:53 32.03 32.03 32.03 32.03 2.9K
11:54 32.06 32.06 32.05 32.06 4.1K
11:55 32.04 32.05 32.04 32.05 1.5K
11:56 32.05 32.05 32.05 32.05 4.2K
11:57 32.02 32.02 32.01 32.02 6.7K
11:59 31.97 31.98 31.97 31.98 2.2K
12:00 32.00 32.01 32.00 32.00 7.0K
12:01 32.02 32.04 32.02 32.04 3.9K
12:02 32.02 32.02 32.02 32.02 3.0K
12:03 32.05 32.05 32.05 32.05 4.4K
12:05 32.05 32.05 32.05 32.05 1.5K
12:06 32.05 32.05 32.04 32.04 3.8K
12:07 32.04 32.04 32.04 32.03 2.6K
12:08 32.03 32.07 32.03 32.06 5.4K
12:09 32.05 32.07 32.04 32.04 4.6K
12:11 32.03 32.03 32.02 32.03 1.6K
12:12 32.03 32.03 32.02 32.03 8.8K
12:13 32.04 32.07 32.04 32.07 7.1K
12:15 32.10 32.10 32.09 32.09 3.6K
12:16 32.10 32.14 32.10 32.14 8.2K
12:18 32.16 32.16 32.13 32.13 4.0K
12:19 32.14 32.14 32.14 32.14 1.3K
12:20 32.13 32.13 32.13 32.13 1.5K
12:21 32.14 32.14 32.14 32.14 5.1K
12:23 32.14 32.15 32.14 32.15 3.3K
12:24 32.16 32.16 32.16 32.16 5.3K
12:25 32.12 32.14 32.12 32.14 4.3K
12:27 32.12 32.13 32.11 32.11 5.4K
12:28 32.16 32.17 32.14 32.15 13.0K
12:29 32.15 32.15 32.12 32.14 4.5K
12:30 32.14 32.15 32.14 32.14 3.3K
12:31 32.13 32.14 32.13 32.14 3.1K
12:32 32.14 32.14 32.14 32.14 1.0K
12:33 32.15 32.19 32.15 32.19 6.1K
12:34 32.20 32.20 32.19 32.19 1.4K
12:35 32.19 32.19 32.19 32.19 1.5K
12:36 32.22 32.22 32.21 32.21 5.5K
12:38 32.20 32.23 32.20 32.23 5.5K
12:39 32.22 32.25 32.22 32.25 2.6K
12:41 32.25 32.25 32.25 32.25 1.6K
12:42 32.24 32.25 32.24 32.25 6.0K
12:43 32.25 32.25 32.25 32.25 1.1K
12:44 32.25 32.26 32.25 32.26 2.9K
12:45 32.26 32.26 32.22 32.22 4.2K
12:46 32.23 32.23 32.23 32.23 0.5K
12:47 32.23 32.24 32.23 32.24 3.1K
12:48 32.25 32.25 32.24 32.24 3.0K
12:49 32.24 32.25 32.24 32.24 2.0K
12:50 32.23 32.23 32.23 32.23 2.1K
12:51 32.23 32.25 32.23 32.25 7.2K
12:52 32.24 32.24 32.24 32.24 1.9K
12:53 32.23 32.23 32.23 32.23 1.4K
12:54 32.25 32.25 32.25 32.25 3.4K
12:55 32.24 32.24 32.24 32.24 0.2K
12:56 32.24 32.26 32.24 32.25 6.4K
12:57 32.26 32.26 32.26 32.26 1.9K
12:58 32.25 32.25 32.25 32.24 2.3K
12:59 32.25 32.25 32.23 32.23 2.2K
13:00 32.22 32.22 32.20 32.21 8.1K
13:01 32.22 32.23 32.22 32.23 2.5K
13:03 32.24 32.24 32.24 32.24 3.7K
13:04 32.23 32.23 32.21 32.21 3.0K
13:05 32.22 32.22 32.22 32.22 0.3K
13:06 32.22 32.24 32.22 32.23 6.3K
13:07 32.23 32.23 32.23 32.23 0.6K
13:08 32.22 32.22 32.22 32.22 2.4K
13:09 32.21 32.21 32.17 32.17 6.9K
13:10 32.20 32.20 32.20 32.20 5.7K
13:11 32.19 32.21 32.19 32.21 3.5K
13:12 32.20 32.23 32.20 32.23 4.3K
13:13 32.21 32.21 32.21 32.21 0.1K
13:14 32.22 32.23 32.22 32.23 4.1K
13:15 32.24 32.24 32.24 32.24 1.8K
13:16 32.23 32.23 32.22 32.22 3.3K
13:17 32.18 32.19 32.17 32.19 6.3K
13:18 32.19 32.19 32.16 32.16 13.9K
13:19 32.15 32.17 32.15 32.17 3.6K
13:20 32.15 32.16 32.15 32.16 1.2K
13:21 32.15 32.17 32.15 32.17 4.8K
13:22 32.17 32.19 32.17 32.19 4.2K
13:23 32.20 32.20 32.20 32.20 2.1K
13:24 32.20 32.20 32.20 32.20 2.8K
13:25 32.20 32.22 32.20 32.22 3.1K
13:26 32.22 32.22 32.22 32.22 0.3K
13:27 32.23 32.24 32.21 32.21 6.6K
13:28 32.21 32.21 32.21 32.21 1.3K
13:29 32.21 32.21 32.20 32.20 4.1K
13:30 32.20 32.23 32.20 32.23 6.3K
13:31 32.22 32.22 32.22 32.22 2.1K
13:32 32.20 32.20 32.20 32.20 1.7K
13:33 32.19 32.21 32.19 32.21 5.0K
13:34 32.20 32.20 32.20 32.20 1.3K
13:35 32.20 32.21 32.20 32.21 3.1K
13:36 32.20 32.21 32.20 32.21 4.8K
13:37 32.22 32.22 32.22 32.22 3.6K
13:38 32.22 32.23 32.21 32.21 3.7K
13:39 32.23 32.23 32.21 32.21 1.9K
13:40 32.20 32.20 32.18 32.18 7.8K
13:41 32.19 32.19 32.19 32.19 0.3K
13:42 32.18 32.18 32.17 32.17 4.0K
13:43 32.17 32.17 32.15 32.15 7.3K
13:44 32.16 32.17 32.15 32.17 5.0K
13:45 32.17 32.17 32.14 32.14 2.9K
13:46 32.14 32.14 32.13 32.14 3.8K
13:47 32.15 32.16 32.15 32.16 4.1K
13:48 32.17 32.17 32.15 32.15 2.8K
13:49 32.14 32.15 32.14 32.15 1.9K
13:50 32.17 32.18 32.17 32.18 6.1K
13:51 32.18 32.18 32.18 32.17 4.1K
13:52 32.17 32.20 32.17 32.20 7.3K
13:53 32.19 32.21 32.19 32.21 12.1K
13:54 32.21 32.22 32.21 32.22 4.3K
13:55 32.23 32.25 32.23 32.24 7.9K
13:57 32.20 32.21 32.20 32.21 9.1K
13:58 32.20 32.20 32.20 32.20 2.2K
13:59 32.20 32.21 32.20 32.21 5.8K
14:00 32.21 32.22 32.21 32.22 3.5K
14:01 32.23 32.23 32.23 32.23 1.6K
14:02 32.24 32.27 32.24 32.27 3.8K
14:03 32.28 32.28 32.27 32.27 5.9K
14:04 32.26 32.26 32.26 32.26 0.5K
14:05 32.26 32.28 32.25 32.28 5.3K
14:06 32.28 32.28 32.27 32.27 4.5K
14:07 32.27 32.27 32.27 32.27 4.4K
14:08 32.27 32.27 32.26 32.26 4.6K
14:09 32.26 32.27 32.22 32.22 6.8K
14:10 32.22 32.22 32.21 32.21 4.2K
14:11 32.19 32.19 32.19 32.19 0.9K
14:12 32.19 32.19 32.19 32.19 3.7K
14:13 32.18 32.19 32.18 32.19 5.1K
14:14 32.19 32.20 32.19 32.20 1.0K
14:15 32.20 32.20 32.17 32.18 4.1K
14:16 32.18 32.18 32.17 32.16 5.9K
14:17 32.13 32.14 32.12 32.14 5.1K
14:18 32.14 32.14 32.14 32.14 6.6K
14:19 32.14 32.15 32.14 32.15 1.8K
14:20 32.14 32.14 32.14 32.14 1.3K
14:21 32.12 32.13 32.12 32.13 3.1K
14:22 32.13 32.13 32.11 32.11 2.9K
14:23 32.11 32.11 32.08 32.11 8.4K
14:24 32.11 32.12 32.11 32.12 5.1K
14:25 32.12 32.14 32.12 32.13 5.4K
14:26 32.13 32.13 32.13 32.13 1.7K
14:27 32.14 32.14 32.14 32.14 1.7K
14:28 32.12 32.13 32.12 32.12 4.9K
14:29 32.13 32.13 32.12 32.12 3.0K
14:30 32.11 32.14 32.11 32.14 7.0K
14:31 32.14 32.14 32.14 32.14 2.1K
14:32 32.14 32.14 32.13 32.13 1.2K
14:33 32.13 32.14 32.13 32.14 5.1K
14:34 32.13 32.13 32.13 32.13 0.7K
14:35 32.14 32.16 32.14 32.16 3.0K
14:36 32.16 32.18 32.16 32.18 6.9K
14:38 32.18 32.18 32.18 32.18 2.3K
14:39 32.18 32.19 32.18 32.19 6.1K
14:40 32.19 32.20 32.19 32.20 2.9K
14:41 32.20 32.20 32.18 32.19 8.6K
14:42 32.18 32.20 32.17 32.20 8.6K
14:43 32.20 32.20 32.18 32.18 2.7K
14:44 32.18 32.20 32.18 32.20 3.9K
14:45 32.20 32.20 32.17 32.17 10.2K
14:46 32.18 32.20 32.16 32.20 6.0K
14:47 32.20 32.20 32.20 32.20 1.0K
14:48 32.20 32.20 32.18 32.18 6.3K
14:49 32.17 32.17 32.16 32.17 4.8K
14:50 32.16 32.19 32.16 32.18 7.4K
14:51 32.19 32.19 32.18 32.18 3.1K
14:52 32.17 32.17 32.16 32.16 3.6K
14:53 32.16 32.18 32.16 32.18 3.8K
14:54 32.17 32.17 32.16 32.16 6.6K
14:55 32.16 32.19 32.16 32.17 5.2K
14:56 32.17 32.17 32.17 32.17 2.3K
14:57 32.17 32.17 32.17 32.17 2.8K
14:58 32.16 32.17 32.16 32.17 1.6K
14:59 32.18 32.19 32.18 32.19 9.5K
15:00 32.17 32.17 32.15 32.15 5.8K
15:01 32.13 32.13 32.12 32.12 4.0K
15:02 32.12 32.16 32.12 32.15 8.0K
15:03 32.15 32.15 32.14 32.15 3.8K
15:04 32.14 32.14 32.11 32.11 3.7K
15:05 32.11 32.12 32.11 32.11 4.8K
15:06 32.10 32.12 32.09 32.12 3.7K
15:07 32.11 32.11 32.11 32.11 4.6K
15:08 32.11 32.12 32.11 32.12 2.9K
15:09 32.13 32.13 32.13 32.13 3.4K
15:10 32.11 32.11 32.09 32.09 2.6K
15:11 32.07 32.09 32.07 32.09 6.7K
15:12 32.08 32.08 32.07 32.08 3.9K
15:13 32.08 32.08 32.07 32.07 1.8K
15:14 32.06 32.10 32.06 32.10 8.7K
15:15 32.10 32.13 32.10 32.12 5.4K
15:16 32.12 32.13 32.12 32.13 2.8K
15:17 32.15 32.16 32.15 32.16 3.8K
15:18 32.16 32.18 32.16 32.17 5.4K
15:19 32.18 32.18 32.18 32.17 1.8K
15:20 32.17 32.17 32.15 32.16 3.3K
15:21 32.15 32.17 32.15 32.17 8.1K
15:22 32.17 32.20 32.17 32.17 5.3K
15:23 32.15 32.15 32.14 32.15 1.9K
15:24 32.14 32.15 32.13 32.14 11.2K
15:25 32.15 32.17 32.15 32.17 6.4K
15:26 32.18 32.19 32.18 32.19 1.5K
15:27 32.19 32.19 32.17 32.17 5.5K
15:28 32.17 32.17 32.16 32.16 3.2K
15:29 32.16 32.16 32.11 32.11 5.6K
15:30 32.12 32.19 32.12 32.18 12.9K
15:31 32.17 32.18 32.17 32.18 6.2K
15:32 32.18 32.20 32.17 32.18 10.8K
15:33 32.17 32.17 32.17 32.17 1.7K
15:34 32.17 32.18 32.17 32.18 5.4K
15:35 32.15 32.20 32.11 32.18 20.7K
15:36 32.18 32.18 32.16 32.17 10.7K
15:37 32.18 32.20 32.18 32.20 6.9K
15:38 32.19 32.21 32.19 32.21 9.9K
15:39 32.21 32.22 32.20 32.20 8.6K
15:40 32.21 32.23 32.21 32.22 9.9K
15:41 32.23 32.23 32.22 32.22 3.2K
15:42 32.22 32.23 32.21 32.22 14.9K
15:43 32.22 32.22 32.20 32.21 12.8K
15:44 32.21 32.23 32.19 32.23 14.8K
15:45 32.24 32.24 32.24 32.25 7.0K
15:46 32.24 32.24 32.23 32.24 8.4K
15:47 32.23 32.25 32.23 32.25 12.4K
15:48 32.25 32.26 32.25 32.26 16.4K
15:49 32.26 32.29 32.25 32.29 15.7K
15:50 32.23 32.23 32.17 32.19 21.8K
15:51 32.20 32.20 32.16 32.20 35.1K
15:52 32.20 32.28 32.20 32.27 14.7K
15:53 32.27 32.28 32.26 32.27 14.1K
15:54 32.28 32.28 32.28 32.28 13.4K
15:55 32.24 32.25 32.23 32.23 31.2K
15:56 32.25 32.28 32.25 32.28 30.2K
15:57 32.28 32.30 32.27 32.29 33.3K
15:58 32.29 32.29 32.29 32.28 53.2K
15:59 32.28 32.30 32.27 32.28 633.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし