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 32.12 32.12 32.12 32.12 7.9K
09:31 32.12 32.12 31.79 31.79 5.5K
09:32 31.91 31.91 31.85 31.85 0.8K
09:33 31.95 31.95 31.95 31.95 0.7K
09:34 32.06 32.06 31.99 31.99 1.9K
09:35 32.11 32.11 32.11 32.11 0.1K
09:36 32.25 32.25 32.25 32.24 0.1K
09:37 32.27 32.27 32.27 32.27 0.1K
09:38 32.11 32.26 32.11 32.26 1.2K
09:43 32.16 32.16 32.16 32.16 0.3K
09:44 32.16 32.16 32.13 32.13 1.3K
09:45 32.13 32.13 32.13 32.13 0.1K
09:47 32.13 32.13 32.13 32.13 0.8K
09:49 32.13 32.24 32.13 32.24 0.9K
09:50 32.13 32.13 32.13 32.13 0.8K
09:52 32.14 32.14 32.13 32.13 1.5K
09:53 32.13 32.13 32.10 32.10 2.8K
09:54 32.10 32.13 32.10 32.13 1.8K
09:55 32.20 32.20 32.13 32.13 0.8K
09:57 32.02 32.04 32.02 32.04 4.1K
09:59 32.00 32.00 31.96 31.96 0.9K
10:01 31.96 32.04 31.96 32.04 1.5K
10:02 32.01 32.05 32.01 32.05 2.1K
10:03 32.00 32.01 31.93 32.01 1.1K
10:04 32.03 32.03 32.01 32.01 1.7K
10:05 31.99 32.05 31.99 31.99 0.6K
10:06 31.99 31.99 31.99 31.99 0.3K
10:07 31.99 31.99 31.99 31.99 0.8K
10:08 32.00 32.00 31.99 31.99 0.5K
10:09 31.99 32.06 31.99 32.06 3.0K
10:10 32.05 32.05 32.05 32.05 0.5K
10:11 32.05 32.05 32.01 32.03 4.9K
10:12 32.03 32.03 32.03 32.03 0.4K
10:13 32.03 32.03 32.00 32.00 0.8K
10:14 32.00 32.03 31.98 32.03 1.4K
10:15 32.01 32.01 31.93 31.93 3.6K
10:17 31.88 31.88 31.88 31.88 1.1K
10:18 31.88 31.88 31.88 31.88 1.1K
10:20 31.85 31.90 31.85 31.86 13.4K
10:21 31.89 31.89 31.83 31.83 1.6K
10:22 31.81 31.81 31.78 31.78 0.6K
10:23 31.76 31.76 31.76 31.76 1.5K
10:24 31.83 31.86 31.83 31.86 0.7K
10:26 31.83 31.83 31.80 31.80 0.9K
10:27 31.76 31.76 31.76 31.76 0.9K
10:28 31.74 31.77 31.74 31.76 4.1K
10:29 31.76 31.76 31.76 31.76 0.3K
10:30 31.78 31.78 31.74 31.74 1.3K
10:31 31.71 31.71 31.71 31.71 1.0K
10:32 31.73 31.73 31.73 31.73 0.5K
10:33 31.75 31.75 31.75 31.75 1.6K
10:34 31.76 31.76 31.76 31.76 0.4K
10:35 31.76 31.77 31.76 31.77 1.7K
10:36 31.76 31.77 31.76 31.77 2.2K
10:38 31.76 31.76 31.76 31.76 0.6K
10:39 31.77 31.79 31.77 31.79 1.7K
10:41 31.82 31.84 31.82 31.82 1.9K
10:42 31.84 31.85 31.84 31.84 1.9K
10:44 31.85 31.87 31.85 31.87 1.9K
10:45 31.85 31.87 31.85 31.87 1.7K
10:46 31.86 31.86 31.84 31.84 0.8K
10:47 31.84 31.84 31.84 31.84 0.6K
10:48 31.84 31.84 31.84 31.84 0.8K
10:49 31.85 31.85 31.85 31.85 1.1K
10:50 31.86 31.86 31.86 31.86 0.8K
10:51 31.84 31.84 31.84 31.84 2.7K
10:52 31.87 31.87 31.87 31.87 3.1K
10:53 31.89 31.90 31.89 31.90 0.7K
10:54 31.89 31.89 31.89 31.89 0.7K
10:55 31.90 31.90 31.89 31.89 1.1K
10:56 31.93 31.93 31.92 31.92 1.4K
10:57 31.91 31.91 31.88 31.90 2.3K
10:58 31.90 31.90 31.90 31.90 0.5K
10:59 31.91 31.92 31.91 31.92 1.2K
11:00 31.90 31.90 31.90 31.90 0.7K
11:03 31.88 31.90 31.88 31.90 1.6K
11:04 31.91 31.91 31.91 31.91 0.4K
11:05 31.89 31.89 31.89 31.89 0.4K
11:06 31.89 31.89 31.89 31.89 1.3K
11:07 31.89 31.89 31.89 31.89 2.9K
11:13 31.92 31.93 31.88 31.88 4.3K
11:14 31.91 31.91 31.91 31.91 0.1K
11:15 31.92 31.92 31.92 31.92 1.1K
11:16 31.88 31.88 31.88 31.88 1.4K
11:17 31.83 31.84 31.83 31.84 1.0K
11:18 31.87 31.89 31.87 31.89 2.3K
11:23 31.88 31.89 31.88 31.89 1.8K
11:24 31.90 31.90 31.90 31.90 0.9K
11:25 31.90 31.90 31.88 31.88 2.3K
11:26 31.87 31.87 31.87 31.87 0.1K
11:27 31.89 31.91 31.89 31.91 1.9K
11:28 31.89 31.89 31.88 31.88 1.3K
11:29 31.87 31.88 31.87 31.88 1.7K
11:30 31.89 31.90 31.89 31.90 2.1K
11:31 31.96 31.96 31.93 31.93 0.2K
11:32 31.92 31.92 31.92 31.92 1.6K
11:34 31.91 31.91 31.91 31.91 1.3K
11:36 31.86 31.87 31.86 31.87 1.0K
11:37 31.86 31.86 31.86 31.86 1.0K
11:38 31.86 31.86 31.86 31.86 0.5K
11:39 31.88 31.88 31.88 31.88 2.3K
11:41 31.92 31.92 31.92 31.92 0.3K
11:42 31.94 31.94 31.92 31.92 1.7K
11:43 31.89 31.89 31.89 31.89 2.0K
11:45 31.89 31.89 31.89 31.89 1.2K
11:46 31.90 31.90 31.90 31.90 0.5K
11:47 31.90 31.90 31.90 31.90 0.9K
11:48 31.92 31.92 31.92 31.92 1.3K
11:49 31.91 31.91 31.91 31.91 1.0K
11:50 31.93 31.94 31.93 31.94 1.1K
11:51 31.93 31.93 31.92 31.92 0.8K
11:52 31.93 31.93 31.93 31.93 1.6K
11:54 31.94 31.94 31.94 31.94 0.8K
11:55 31.95 31.95 31.95 31.95 1.9K
11:56 31.96 31.96 31.95 31.96 1.1K
11:57 31.95 31.95 31.93 31.93 2.2K
11:59 31.92 31.94 31.92 31.94 2.0K
12:00 31.95 31.95 31.95 31.95 0.8K
12:01 31.96 31.96 31.96 31.96 0.1K
12:02 31.95 31.95 31.95 31.95 0.2K
12:04 31.96 31.96 31.93 31.93 1.8K
12:05 31.93 31.95 31.93 31.95 1.8K
12:06 31.95 31.95 31.95 31.95 1.2K
12:08 31.96 31.96 31.96 31.96 1.3K
12:10 32.00 32.00 32.00 32.00 0.3K
12:11 31.98 31.98 31.98 31.98 1.5K
12:12 31.99 31.99 31.99 31.99 0.3K
12:14 32.00 32.00 32.00 32.00 1.4K
12:17 31.98 31.98 31.98 31.98 1.1K
12:18 31.99 31.99 31.97 31.97 1.3K
12:19 31.97 32.00 31.97 32.00 1.3K
12:20 32.00 32.00 32.00 32.00 0.5K
12:21 32.01 32.01 31.99 32.01 0.5K
12:22 32.01 32.01 32.01 32.01 2.1K
12:23 32.04 32.04 32.04 32.04 0.5K
12:25 32.03 32.03 32.03 32.03 1.2K
12:26 32.02 32.02 32.00 32.00 2.1K
12:27 32.02 32.02 32.01 32.01 1.5K
12:29 31.98 31.98 31.98 31.98 0.1K
12:30 31.97 31.97 31.96 31.96 1.3K
12:31 31.97 31.97 31.96 31.96 1.2K
12:32 31.98 31.99 31.98 31.99 2.0K
12:34 31.99 31.99 31.99 31.99 0.6K
12:36 31.99 31.99 31.98 31.98 0.6K
12:37 31.97 31.98 31.97 31.98 2.5K
12:38 31.99 31.99 31.99 31.99 1.5K
12:40 31.99 32.00 31.99 32.00 0.7K
12:41 31.99 31.99 31.99 31.99 1.3K
12:43 32.00 32.00 32.00 32.00 5.2K
12:44 32.00 32.01 32.00 32.01 1.7K
12:45 32.00 32.00 32.00 32.00 1.0K
12:46 31.99 31.99 31.98 31.98 3.2K
12:47 31.96 31.96 31.95 31.95 2.0K
12:48 31.95 31.95 31.95 31.95 0.4K
12:49 31.96 31.96 31.96 31.96 1.4K
12:50 31.97 31.97 31.97 31.97 1.8K
12:51 31.97 31.97 31.97 31.97 1.6K
12:52 31.97 31.97 31.97 31.97 0.8K
12:53 31.97 31.97 31.97 31.97 0.8K
12:56 31.97 31.97 31.97 31.97 2.7K
12:57 31.97 31.97 31.97 31.97 0.5K
12:58 31.97 31.97 31.97 31.97 1.7K
12:59 31.97 31.98 31.97 31.98 0.7K
13:00 31.98 31.99 31.98 31.99 3.6K
13:02 32.01 32.02 32.00 32.00 2.7K
13:03 31.98 31.98 31.98 31.98 3.1K
13:05 32.00 32.00 32.00 32.00 2.5K
13:06 32.01 32.01 32.01 32.01 0.8K
13:07 32.04 32.04 32.04 32.04 2.2K
13:08 32.05 32.05 32.04 32.03 2.0K
13:10 32.01 32.01 32.00 32.00 2.4K
13:12 32.00 32.00 32.00 32.00 2.4K
13:15 32.00 32.00 32.00 32.00 1.5K
13:17 32.00 32.01 32.00 32.01 3.0K
13:18 32.04 32.04 32.04 32.04 0.1K
13:19 32.04 32.05 32.04 32.05 3.1K
13:20 32.06 32.06 32.06 32.06 2.4K
13:21 32.06 32.06 32.06 32.06 1.3K
13:22 32.06 32.06 32.03 32.03 3.8K
13:23 32.03 32.03 32.03 32.03 2.7K
13:25 32.03 32.03 32.03 32.03 0.5K
13:26 32.01 32.01 32.01 32.01 1.6K
13:28 32.05 32.06 32.05 32.06 2.7K
13:30 32.08 32.08 32.05 32.05 1.8K
13:31 32.07 32.07 32.07 32.07 2.0K
13:32 32.08 32.08 32.08 32.08 1.9K
13:34 32.11 32.11 32.11 32.11 1.5K
13:36 32.12 32.12 32.12 32.12 1.8K
13:37 32.11 32.12 32.11 32.12 2.4K
13:38 32.04 32.06 32.00 32.00 6.2K
13:39 32.00 32.02 32.00 32.02 1.4K
13:40 31.97 31.97 31.97 31.97 2.9K
13:42 32.00 32.00 31.99 31.99 0.8K
13:43 32.00 32.01 32.00 32.01 1.4K
13:44 32.00 32.00 32.00 32.00 2.3K
13:45 31.96 31.96 31.96 31.96 1.0K
13:46 31.96 31.98 31.96 31.97 1.8K
13:47 31.95 31.97 31.93 31.95 3.4K
13:49 31.95 31.95 31.95 31.95 2.9K
13:50 31.96 31.96 31.94 31.94 1.7K
13:51 31.94 31.94 31.93 31.93 2.4K
13:52 31.91 31.91 31.88 31.88 0.9K
13:53 31.89 31.90 31.89 31.90 3.1K
13:55 31.86 31.86 31.84 31.84 1.3K
13:56 31.82 31.82 31.75 31.75 6.0K
13:59 31.80 31.80 31.80 31.80 1.6K
14:01 31.82 31.82 31.82 31.82 1.3K
14:02 31.83 31.85 31.83 31.85 2.6K
14:03 31.86 31.86 31.85 31.85 3.8K
14:04 31.87 31.87 31.85 31.86 4.3K
14:05 31.86 31.86 31.86 31.86 1.4K
14:06 31.87 31.89 31.87 31.89 2.6K
14:07 31.90 31.90 31.89 31.89 1.0K
14:08 31.88 31.89 31.88 31.89 1.5K
14:09 31.89 31.89 31.89 31.89 3.9K
14:11 31.88 31.88 31.86 31.86 1.1K
14:12 31.87 31.87 31.86 31.86 2.5K
14:14 31.86 31.86 31.86 31.86 2.0K
14:15 31.85 31.85 31.83 31.83 1.9K
14:16 31.86 31.86 31.86 31.86 2.6K
14:17 31.85 31.85 31.84 31.84 4.0K
14:18 31.85 31.85 31.85 31.85 1.5K
14:19 31.82 31.85 31.82 31.84 4.1K
14:20 31.83 31.84 31.83 31.84 3.8K
14:21 31.84 31.87 31.84 31.87 3.7K
14:22 31.91 31.91 31.89 31.89 2.3K
14:24 31.91 31.92 31.91 31.92 0.6K
14:25 31.91 31.91 31.90 31.90 1.5K
14:26 31.89 31.89 31.88 31.88 2.8K
14:27 31.85 31.86 31.85 31.86 1.1K
14:28 31.84 31.84 31.84 31.84 2.0K
14:29 31.87 31.89 31.86 31.86 2.8K
14:30 31.88 31.88 31.88 31.88 3.0K
14:31 31.88 31.88 31.88 31.88 2.6K
14:32 31.89 31.89 31.89 31.89 0.8K
14:33 31.89 31.89 31.89 31.89 0.2K
14:34 31.89 31.89 31.89 31.89 0.7K
14:35 31.91 31.93 31.91 31.93 3.3K
14:36 31.92 31.92 31.92 31.92 1.5K
14:37 31.93 31.93 31.93 31.93 1.2K
14:38 31.97 31.97 31.97 31.97 1.6K
14:39 31.96 31.96 31.96 31.96 1.3K
14:41 31.96 31.96 31.96 31.96 1.1K
14:42 31.97 31.97 31.97 31.97 0.5K
14:43 31.97 31.97 31.97 31.97 0.6K
14:44 31.97 31.97 31.96 31.96 2.0K
14:45 31.96 31.96 31.95 31.96 4.6K
14:47 31.97 31.97 31.95 31.95 2.3K
14:48 31.95 31.95 31.95 31.95 1.1K
14:49 31.93 31.93 31.93 31.93 2.1K
14:50 31.93 31.93 31.93 31.93 1.9K
14:51 31.92 31.92 31.89 31.89 1.5K
14:52 31.88 31.88 31.88 31.88 0.5K
14:53 31.85 31.92 31.85 31.92 6.1K
14:54 31.92 31.92 31.91 31.91 1.7K
14:55 31.90 31.90 31.90 31.90 1.0K
14:56 31.87 31.87 31.87 31.87 3.0K
14:57 31.88 31.88 31.88 31.88 2.3K
14:58 31.90 31.92 31.90 31.92 2.4K
14:59 31.91 31.91 31.90 31.90 4.4K
15:01 31.89 31.89 31.89 31.89 0.2K
15:02 31.89 31.90 31.89 31.89 3.8K
15:03 31.89 31.89 31.89 31.89 1.8K
15:04 31.90 31.90 31.90 31.90 2.2K
15:05 31.88 31.89 31.88 31.89 2.6K
15:06 31.89 31.89 31.88 31.88 0.7K
15:07 31.88 31.88 31.88 31.88 0.4K
15:08 31.87 31.87 31.87 31.87 2.8K
15:09 31.86 31.87 31.86 31.87 1.6K
15:10 31.87 31.88 31.87 31.88 2.4K
15:11 31.87 31.87 31.87 31.87 2.9K
15:12 31.86 31.87 31.86 31.86 5.5K
15:13 31.86 31.86 31.86 31.86 1.5K
15:14 31.86 31.89 31.86 31.87 6.9K
15:15 31.86 31.86 31.86 31.86 0.4K
15:16 31.86 31.89 31.86 31.89 6.2K
15:17 31.90 31.90 31.90 31.90 3.0K
15:18 31.90 31.91 31.90 31.91 0.7K
15:19 31.91 31.91 31.89 31.89 2.3K
15:20 31.90 31.92 31.90 31.92 4.3K
15:21 31.92 31.93 31.92 31.93 1.9K
15:22 31.94 31.94 31.93 31.93 5.4K
15:23 31.93 31.93 31.93 31.93 0.9K
15:24 31.93 31.93 31.93 31.93 1.7K
15:25 31.92 31.93 31.92 31.92 4.5K
15:26 31.92 31.94 31.92 31.94 1.9K
15:27 31.94 31.94 31.92 31.92 5.5K
15:28 31.91 31.91 31.90 31.90 5.4K
15:29 31.89 31.89 31.88 31.88 5.0K
15:30 31.85 31.85 31.84 31.84 3.5K
15:31 31.85 31.87 31.85 31.86 4.8K
15:32 31.84 31.84 31.82 31.82 4.5K
15:33 31.82 31.84 31.82 31.84 5.0K
15:34 31.83 31.85 31.83 31.85 6.5K
15:35 31.79 31.89 31.79 31.84 20.7K
15:36 31.86 31.91 31.85 31.85 4.1K
15:37 31.84 31.87 31.84 31.85 1.6K
15:38 31.86 31.87 31.85 31.85 4.6K
15:39 31.84 31.84 31.82 31.82 1.8K
15:40 31.82 31.83 31.81 31.81 4.8K
15:41 31.81 31.81 31.81 31.81 1.6K
15:42 31.83 31.85 31.83 31.83 32.1K
15:43 31.83 31.84 31.82 31.84 10.8K
15:44 31.84 31.84 31.83 31.83 4.2K
15:45 31.84 31.84 31.83 31.84 4.4K
15:46 31.84 31.84 31.83 31.83 1.9K
15:47 31.82 31.83 31.82 31.83 3.4K
15:48 31.82 31.84 31.82 31.84 5.0K
15:49 31.84 31.86 31.84 31.86 6.2K
15:50 31.85 31.85 31.82 31.85 11.6K
15:51 31.86 31.86 31.83 31.84 13.7K
15:52 31.84 31.84 31.83 31.84 5.7K
15:53 31.84 31.85 31.84 31.85 29.6K
15:54 31.84 31.87 31.84 31.84 29.2K
15:55 31.81 31.83 31.80 31.81 14.2K
15:56 31.83 31.86 31.83 31.83 14.6K
15:57 31.84 31.86 31.84 31.86 15.8K
15:58 31.84 31.86 31.84 31.86 31.5K
15:59 31.83 31.85 31.81 31.83 312.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし