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 31.91 31.91 31.91 31.91 5.2K
09:33 32.25 32.25 32.07 32.09 6.1K
09:34 32.09 32.09 32.03 32.03 2.0K
09:35 32.06 32.08 32.05 32.05 4.6K
09:36 32.05 32.05 32.04 32.04 1.2K
09:37 32.06 32.06 32.05 32.05 50.5K
09:38 32.20 32.24 32.12 32.23 9.7K
09:39 32.15 32.15 32.14 32.14 1.5K
09:40 32.09 32.12 32.07 32.12 5.3K
09:41 32.09 32.09 32.09 32.09 1.0K
09:42 32.12 32.13 32.10 32.13 7.8K
09:43 32.12 32.12 32.08 32.08 2.2K
09:44 32.02 32.03 32.02 32.03 1.4K
09:45 32.03 32.03 31.99 32.00 1.8K
09:46 32.05 32.06 32.05 32.06 1.7K
09:47 32.04 32.10 32.04 32.08 2.9K
09:48 32.06 32.06 32.06 32.06 0.5K
09:49 32.03 32.04 31.99 32.01 3.1K
09:50 32.00 32.00 31.97 31.97 1.7K
09:52 31.99 31.99 31.98 31.98 0.8K
09:53 32.02 32.02 31.99 31.99 0.7K
09:54 32.00 32.00 31.98 31.98 1.4K
09:55 31.97 32.01 31.96 31.97 4.2K
09:58 31.94 31.94 31.94 31.94 2.0K
10:00 31.90 31.92 31.90 31.90 0.9K
10:01 31.90 31.90 31.89 31.89 0.7K
10:02 31.91 31.91 31.91 31.91 1.0K
10:03 31.93 31.93 31.93 31.93 0.3K
10:04 31.96 31.97 31.96 31.97 1.1K
10:05 32.02 32.02 31.98 32.00 4.1K
10:06 32.02 32.02 31.98 31.98 3.2K
10:07 31.88 31.88 31.88 31.88 0.6K
10:08 31.90 31.90 31.90 31.90 0.9K
10:09 31.93 31.95 31.93 31.94 1.3K
10:11 31.94 31.96 31.94 31.96 3.2K
10:12 31.97 31.98 31.97 31.98 3.9K
10:13 31.98 31.98 31.96 31.96 2.4K
10:14 31.95 31.95 31.90 31.90 1.5K
10:15 31.88 31.93 31.88 31.93 3.8K
10:16 31.93 31.94 31.93 31.93 2.8K
10:17 31.92 31.94 31.92 31.92 2.9K
10:18 31.93 31.97 31.93 31.93 5.3K
10:19 31.95 31.95 31.95 31.95 0.6K
10:20 31.94 31.95 31.92 31.95 3.9K
10:21 31.98 31.98 31.97 31.97 2.0K
10:22 31.98 31.98 31.98 31.98 0.6K
10:23 31.96 31.96 31.95 31.95 2.7K
10:24 31.94 31.99 31.94 31.99 3.1K
10:25 31.99 31.99 31.99 31.99 0.4K
10:26 31.99 31.99 31.97 31.99 2.6K
10:27 31.97 31.97 31.97 31.97 1.8K
10:28 31.97 31.97 31.97 31.97 0.7K
10:29 31.95 31.95 31.95 31.95 2.5K
10:30 31.93 31.95 31.93 31.93 3.8K
10:31 31.89 31.89 31.88 31.88 0.9K
10:32 31.91 31.91 31.90 31.90 1.9K
10:33 31.94 31.94 31.94 31.94 1.0K
10:34 31.96 31.96 31.96 31.96 0.4K
10:35 31.95 31.96 31.95 31.96 3.0K
10:36 31.96 31.97 31.95 31.97 2.4K
10:37 31.99 31.99 31.99 31.99 1.0K
10:38 32.01 32.01 32.01 32.01 0.5K
10:39 31.99 32.03 31.99 32.01 2.5K
10:40 32.02 32.02 32.00 32.00 3.2K
10:41 31.96 31.96 31.94 31.94 2.4K
10:42 31.95 31.97 31.95 31.97 1.5K
10:43 32.01 32.01 32.01 32.01 0.9K
10:44 32.03 32.03 32.03 32.03 0.5K
10:45 32.02 32.02 32.01 32.01 1.3K
10:46 32.03 32.03 32.01 32.02 1.3K
10:47 32.04 32.05 32.04 32.05 1.4K
10:48 32.03 32.04 32.03 32.04 0.7K
10:49 32.04 32.05 32.04 32.05 2.4K
10:50 32.05 32.05 32.02 32.02 3.9K
10:51 32.02 32.03 32.02 32.03 1.9K
10:52 32.03 32.03 32.03 32.03 2.0K
10:53 32.04 32.04 32.01 32.01 3.0K
10:54 32.00 32.00 31.99 31.99 2.3K
10:55 31.98 32.01 31.98 32.01 1.8K
10:56 32.01 32.01 31.98 31.98 1.6K
10:57 31.98 31.99 31.98 31.99 2.6K
10:58 32.00 32.00 31.99 31.99 1.8K
10:59 31.97 31.98 31.97 31.98 1.4K
11:00 31.98 31.98 31.98 31.98 0.2K
11:01 31.98 32.00 31.98 32.00 2.4K
11:03 31.99 31.99 31.99 31.99 2.8K
11:04 31.99 31.99 31.97 31.97 2.3K
11:05 31.98 31.98 31.96 31.96 0.8K
11:06 31.94 31.95 31.91 31.91 1.8K
11:07 31.90 31.90 31.90 31.90 0.6K
11:08 31.89 31.89 31.86 31.86 46.0K
11:09 31.86 31.87 31.85 31.87 10.2K
11:10 31.87 31.87 31.85 31.85 1.9K
11:11 31.84 31.86 31.84 31.86 1.2K
11:12 31.86 31.89 31.86 31.89 1.8K
11:13 31.88 31.91 31.88 31.91 2.3K
11:14 31.92 31.92 31.92 31.92 1.0K
11:15 31.93 31.93 31.91 31.92 2.8K
11:17 31.91 31.91 31.89 31.89 1.5K
11:18 31.84 31.85 31.84 31.85 4.8K
11:19 31.82 31.82 31.78 31.80 40.2K
11:20 31.80 31.80 31.75 31.77 7.2K
11:21 31.76 31.76 31.74 31.75 3.2K
11:22 31.74 31.74 31.74 31.74 1.2K
11:23 31.73 31.77 31.73 31.77 2.4K
11:25 31.72 31.72 31.71 31.71 2.0K
11:26 31.72 31.73 31.72 31.73 1.8K
11:28 31.72 31.72 31.70 31.70 0.8K
11:29 31.70 31.70 31.70 31.70 0.8K
11:30 31.66 31.69 31.66 31.69 4.1K
11:31 31.68 31.69 31.66 31.66 3.1K
11:32 31.68 31.68 31.67 31.67 2.4K
11:33 31.68 31.70 31.68 31.70 2.6K
11:34 31.71 31.71 31.67 31.67 2.7K
11:35 31.66 31.66 31.64 31.64 2.0K
11:36 31.64 31.64 31.62 31.64 10.0K
11:37 31.63 31.66 31.63 31.66 5.5K
11:38 31.66 31.66 31.66 31.66 9.4K
11:39 31.64 31.64 31.64 31.64 2.1K
11:40 31.66 31.68 31.66 31.68 4.7K
11:41 31.69 31.71 31.69 31.71 2.0K
11:42 31.72 31.74 31.72 31.74 5.4K
11:43 31.72 31.72 31.70 31.70 4.6K
11:45 31.69 31.69 31.67 31.69 3.8K
11:46 31.72 31.72 31.72 31.72 1.4K
11:47 31.70 31.71 31.70 31.71 1.3K
11:48 31.71 31.71 31.71 31.71 0.7K
11:49 31.72 31.72 31.69 31.69 1.1K
11:50 31.70 31.70 31.70 31.70 0.5K
11:51 31.69 31.70 31.69 31.70 2.7K
11:53 31.76 31.76 31.76 31.76 0.3K
11:54 31.74 31.75 31.73 31.75 1.9K
11:55 31.74 31.78 31.74 31.76 1.9K
11:56 31.75 31.75 31.73 31.73 2.3K
11:57 31.70 31.70 31.70 31.70 1.3K
11:58 31.69 31.74 31.69 31.74 2.3K
11:59 31.72 31.72 31.70 31.71 1.8K
12:00 31.70 31.70 31.70 31.70 0.9K
12:01 31.70 31.70 31.68 31.69 3.3K
12:02 31.67 31.67 31.66 31.66 2.9K
12:03 31.65 31.65 31.65 31.65 0.9K
12:04 31.64 31.64 31.64 31.64 0.7K
12:05 31.63 31.66 31.63 31.66 3.4K
12:06 31.67 31.67 31.64 31.64 1.5K
12:07 31.66 31.66 31.63 31.63 1.8K
12:08 31.64 31.64 31.64 31.64 1.0K
12:09 31.64 31.64 31.64 31.64 1.9K
12:11 31.63 31.64 31.63 31.64 1.2K
12:13 31.64 31.64 31.64 31.64 1.5K
12:14 31.64 31.67 31.64 31.67 1.7K
12:15 31.65 31.68 31.65 31.68 3.0K
12:18 31.67 31.67 31.67 31.67 4.2K
12:19 31.67 31.67 31.67 31.67 0.6K
12:20 31.68 31.68 31.66 31.66 1.7K
12:21 31.65 31.65 31.64 31.64 2.1K
12:22 31.61 31.62 31.60 31.62 2.7K
12:23 31.61 31.63 31.61 31.63 2.3K
12:24 31.62 31.62 31.60 31.61 1.2K
12:25 31.61 31.61 31.61 31.61 0.5K
12:26 31.61 31.61 31.59 31.59 3.5K
12:27 31.58 31.58 31.58 31.58 0.8K
12:28 31.57 31.57 31.56 31.57 4.2K
12:29 31.58 31.58 31.57 31.57 1.8K
12:30 31.58 31.62 31.58 31.62 2.4K
12:32 31.63 31.64 31.63 31.64 0.7K
12:33 31.65 31.65 31.62 31.62 2.5K
12:34 31.60 31.60 31.59 31.59 1.1K
12:35 31.61 31.63 31.61 31.63 1.4K
12:36 31.64 31.64 31.64 31.64 0.8K
12:37 31.62 31.62 31.62 31.62 2.3K
12:38 31.61 31.61 31.61 31.61 0.2K
12:39 31.60 31.63 31.60 31.63 2.4K
12:40 31.62 31.62 31.62 31.62 2.1K
12:41 31.62 31.64 31.62 31.64 2.3K
12:42 31.64 31.64 31.64 31.64 0.3K
12:43 31.61 31.63 31.61 31.63 3.7K
12:44 31.65 31.65 31.62 31.62 2.1K
12:45 31.60 31.60 31.60 31.60 0.7K
12:46 31.63 31.63 31.62 31.62 1.1K
12:47 31.64 31.64 31.64 31.64 0.8K
12:48 31.63 31.65 31.63 31.65 1.7K
12:49 31.66 31.67 31.66 31.67 0.9K
12:50 31.67 31.69 31.67 31.68 1.9K
12:51 31.66 31.66 31.66 31.66 2.3K
12:52 31.63 31.65 31.63 31.65 1.9K
12:53 31.62 31.62 31.59 31.59 3.8K
12:54 31.59 31.60 31.58 31.59 1.5K
12:55 31.56 31.56 31.56 31.56 2.0K
12:56 31.56 31.59 31.56 31.56 5.2K
12:57 31.55 31.56 31.55 31.55 1.3K
12:58 31.56 31.56 31.56 31.56 1.4K
13:00 31.56 31.56 31.56 31.56 0.4K
13:01 31.56 31.58 31.56 31.58 0.9K
13:02 31.59 31.59 31.57 31.57 2.3K
13:03 31.55 31.55 31.53 31.53 1.9K
13:04 31.55 31.55 31.54 31.54 2.1K
13:05 31.53 31.53 31.53 31.53 0.9K
13:06 31.53 31.54 31.52 31.52 3.5K
13:07 31.50 31.50 31.49 31.49 1.5K
13:08 31.48 31.48 31.48 31.48 3.2K
13:09 31.46 31.46 31.46 31.46 0.8K
13:10 31.44 31.44 31.42 31.43 7.2K
13:11 31.43 31.43 31.41 31.42 2.9K
13:13 31.42 31.45 31.42 31.45 4.4K
13:14 31.42 31.42 31.41 31.41 2.3K
13:16 31.46 31.47 31.46 31.47 2.6K
13:17 31.48 31.48 31.48 31.48 0.1K
13:18 31.47 31.49 31.47 31.49 2.6K
13:19 31.49 31.49 31.48 31.49 1.6K
13:20 31.49 31.49 31.49 31.49 0.7K
13:21 31.49 31.49 31.47 31.47 2.4K
13:22 31.46 31.46 31.46 31.46 1.2K
13:23 31.47 31.48 31.46 31.47 4.0K
13:24 31.47 31.47 31.46 31.47 1.3K
13:25 31.48 31.48 31.47 31.47 2.6K
13:26 31.47 31.48 31.47 31.48 3.4K
13:27 31.46 31.46 31.44 31.44 2.1K
13:28 31.43 31.43 31.37 31.37 6.2K
13:29 31.35 31.38 31.35 31.35 5.6K
13:30 31.37 31.37 31.37 31.37 2.4K
13:31 31.38 31.38 31.38 31.38 1.6K
13:32 31.38 31.39 31.38 31.39 2.1K
13:33 31.39 31.39 31.39 31.39 2.4K
13:34 31.37 31.39 31.37 31.39 4.0K
13:35 31.40 31.40 31.39 31.39 2.5K
13:36 31.40 31.40 31.39 31.39 1.1K
13:37 31.41 31.42 31.41 31.42 1.4K
13:38 31.42 31.43 31.42 31.43 2.0K
13:39 31.43 31.43 31.43 31.43 0.9K
13:40 31.44 31.44 31.44 31.44 1.0K
13:41 31.44 31.46 31.44 31.46 1.0K
13:42 31.44 31.44 31.41 31.41 4.1K
13:43 31.40 31.40 31.40 31.40 1.5K
13:44 31.41 31.42 31.41 31.42 2.8K
13:45 31.40 31.41 31.40 31.41 1.4K
13:46 31.42 31.43 31.42 31.43 1.7K
13:47 31.42 31.43 31.42 31.43 2.0K
13:49 31.42 31.43 31.42 31.42 1.7K
13:50 31.43 31.44 31.43 31.43 13.6K
13:51 31.43 31.45 31.43 31.45 3.8K
13:52 31.44 31.44 31.44 31.44 3.1K
13:53 31.43 31.44 31.43 31.44 2.2K
13:54 31.44 31.44 31.42 31.43 3.4K
13:55 31.43 31.44 31.43 31.44 3.5K
13:56 31.43 31.43 31.43 31.43 3.0K
13:57 31.44 31.45 31.44 31.44 3.1K
13:58 31.42 31.46 31.42 31.46 1.9K
13:59 31.46 31.46 31.46 31.46 1.0K
14:00 31.47 31.49 31.47 31.48 3.2K
14:01 31.48 31.48 31.47 31.47 0.6K
14:02 31.48 31.49 31.48 31.48 2.2K
14:04 31.47 31.48 31.47 31.48 2.0K
14:06 31.48 31.48 31.48 31.48 1.5K
14:07 31.49 31.49 31.48 31.48 1.8K
14:08 31.49 31.51 31.49 31.51 3.0K
14:10 31.49 31.49 31.48 31.48 3.4K
14:11 31.49 31.49 31.49 31.49 1.9K
14:12 31.47 31.47 31.47 31.47 0.6K
14:13 31.47 31.48 31.47 31.48 3.8K
14:14 31.47 31.47 31.47 31.47 1.1K
14:15 31.47 31.49 31.47 31.49 2.0K
14:16 31.48 31.48 31.48 31.48 1.1K
14:17 31.49 31.49 31.49 31.49 0.7K
14:18 31.49 31.49 31.49 31.49 2.1K
14:19 31.49 31.52 31.48 31.52 5.3K
14:20 31.52 31.55 31.52 31.53 8.2K
14:21 31.52 31.54 31.51 31.54 8.0K
14:22 31.52 31.53 31.52 31.53 1.7K
14:23 31.53 31.54 31.53 31.53 2.8K
14:24 31.54 31.54 31.53 31.53 3.4K
14:25 31.53 31.54 31.53 31.54 1.9K
14:26 31.54 31.55 31.54 31.55 3.2K
14:27 31.58 31.58 31.58 31.58 1.1K
14:28 31.58 31.58 31.55 31.55 3.0K
14:29 31.56 31.56 31.55 31.56 3.1K
14:30 31.55 31.57 31.55 31.56 2.6K
14:31 31.56 31.56 31.56 31.56 1.5K
14:32 31.56 31.57 31.56 31.56 1.7K
14:33 31.55 31.55 31.54 31.55 4.0K
14:34 31.53 31.54 31.53 31.54 2.0K
14:35 31.54 31.54 31.53 31.53 1.5K
14:36 31.55 31.55 31.55 31.55 1.5K
14:37 31.54 31.54 31.54 31.54 2.1K
14:38 31.54 31.54 31.53 31.53 1.3K
14:39 31.53 31.53 31.53 31.53 1.6K
14:40 31.54 31.55 31.53 31.54 6.8K
14:41 31.53 31.53 31.53 31.53 0.7K
14:42 31.54 31.54 31.53 31.54 4.0K
14:43 31.54 31.56 31.54 31.56 1.8K
14:44 31.54 31.54 31.54 31.54 1.8K
14:45 31.56 31.57 31.56 31.57 7.5K
14:46 31.58 31.58 31.57 31.58 6.1K
14:47 31.56 31.56 31.55 31.55 2.6K
14:48 31.56 31.56 31.56 31.56 3.1K
14:49 31.55 31.55 31.54 31.54 1.0K
14:50 31.54 31.58 31.54 31.58 3.8K
14:51 31.57 31.58 31.57 31.58 3.3K
14:52 31.59 31.59 31.59 31.59 3.6K
14:53 31.57 31.57 31.57 31.57 0.1K
14:54 31.58 31.62 31.58 31.60 4.2K
14:55 31.60 31.60 31.59 31.59 2.6K
14:56 31.59 31.60 31.58 31.58 1.9K
14:57 31.58 31.58 31.58 31.58 3.3K
14:58 31.58 31.58 31.58 31.58 1.9K
14:59 31.55 31.55 31.55 31.55 0.8K
15:00 31.55 31.56 31.55 31.56 3.7K
15:01 31.56 31.59 31.56 31.59 1.5K
15:02 31.59 31.59 31.58 31.58 2.3K
15:03 31.57 31.59 31.57 31.59 3.5K
15:04 31.58 31.58 31.57 31.57 1.8K
15:05 31.57 31.57 31.57 31.57 2.0K
15:06 31.57 31.57 31.57 31.57 0.1K
15:07 31.59 31.59 31.58 31.58 4.8K
15:08 31.56 31.58 31.56 31.58 3.1K
15:09 31.57 31.58 31.57 31.58 3.1K
15:10 31.57 31.57 31.56 31.56 1.3K
15:11 31.56 31.56 31.55 31.55 3.0K
15:12 31.56 31.58 31.55 31.55 5.5K
15:13 31.56 31.58 31.56 31.58 2.7K
15:14 31.58 31.61 31.58 31.61 2.1K
15:15 31.61 31.63 31.61 31.63 1.0K
15:16 31.62 31.63 31.62 31.63 1.2K
15:17 31.62 31.62 31.62 31.62 3.4K
15:18 31.62 31.62 31.61 31.61 1.7K
15:19 31.62 31.63 31.62 31.63 2.1K
15:20 31.64 31.65 31.63 31.64 3.2K
15:21 31.66 31.66 31.64 31.65 2.5K
15:22 31.64 31.64 31.63 31.64 6.0K
15:23 31.64 31.65 31.64 31.64 4.1K
15:24 31.65 31.65 31.65 31.65 2.9K
15:25 31.64 31.66 31.64 31.66 3.2K
15:26 31.69 31.69 31.68 31.68 2.8K
15:27 31.68 31.69 31.66 31.66 3.6K
15:28 31.66 31.68 31.65 31.67 3.1K
15:29 31.65 31.65 31.65 31.65 1.8K
15:30 31.66 31.67 31.65 31.65 2.8K
15:31 31.66 31.66 31.64 31.64 8.0K
15:32 31.65 31.65 31.62 31.64 7.2K
15:33 31.65 31.66 31.64 31.64 6.7K
15:34 31.64 31.64 31.62 31.62 6.7K
15:35 31.59 31.66 31.58 31.65 34.0K
15:36 31.63 31.63 31.63 31.63 2.6K
15:37 31.63 31.65 31.62 31.64 7.5K
15:38 31.63 31.65 31.63 31.65 3.0K
15:39 31.64 31.65 31.64 31.64 3.6K
15:40 31.64 31.65 31.64 31.64 3.7K
15:41 31.65 31.67 31.65 31.66 4.7K
15:42 31.67 31.69 31.67 31.68 15.0K
15:43 31.68 31.68 31.67 31.67 6.5K
15:44 31.67 31.69 31.67 31.68 8.8K
15:45 31.69 31.69 31.68 31.68 3.5K
15:46 31.67 31.69 31.67 31.67 9.0K
15:47 31.67 31.68 31.67 31.67 6.8K
15:48 31.67 31.67 31.66 31.67 9.5K
15:49 31.67 31.68 31.66 31.67 19.1K
15:50 31.66 31.72 31.65 31.69 18.7K
15:51 31.70 31.72 31.68 31.69 17.2K
15:52 31.70 31.74 31.70 31.73 15.8K
15:53 31.73 31.75 31.73 31.75 9.7K
15:54 31.75 31.80 31.73 31.73 22.9K
15:55 31.73 31.77 31.73 31.74 20.2K
15:56 31.75 31.77 31.74 31.77 23.2K
15:57 31.77 31.78 31.74 31.77 39.0K
15:58 31.77 31.77 31.76 31.77 33.1K
15:59 31.77 31.78 31.71 31.74 387.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし