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 31.59 31.81 31.59 31.74 12.1K
09:31 31.80 31.80 31.80 31.80 0.5K
09:32 31.72 31.72 31.55 31.55 2.6K
09:33 31.57 31.70 31.57 31.70 3.0K
09:34 31.64 31.69 31.55 31.55 1.8K
09:35 31.60 31.60 31.43 31.43 30.2K
09:36 31.49 31.52 31.46 31.51 36.9K
09:37 31.52 31.66 31.52 31.66 9.9K
09:38 31.70 31.84 31.70 31.84 6.0K
09:40 31.72 31.82 31.72 31.82 3.9K
09:41 31.83 31.83 31.80 31.80 0.8K
09:42 31.83 31.83 31.67 31.67 2.8K
09:43 31.62 31.76 31.62 31.74 4.7K
09:44 31.77 31.77 31.72 31.72 3.3K
09:45 31.63 31.72 31.63 31.72 15.9K
09:46 31.64 31.64 31.57 31.57 73.5K
09:47 31.68 31.68 31.62 31.62 15.4K
09:48 31.67 31.67 31.59 31.62 5.0K
09:49 31.61 31.65 31.61 31.65 8.1K
09:50 31.63 31.67 31.61 31.65 11.9K
09:51 31.65 31.65 31.64 31.64 3.3K
09:52 31.66 31.66 31.64 31.65 29.1K
09:53 31.70 31.76 31.63 31.63 12.7K
09:54 31.64 31.66 31.59 31.59 9.0K
09:55 31.62 31.62 31.59 31.61 12.3K
09:56 31.63 31.71 31.63 31.71 11.5K
09:57 31.70 31.72 31.69 31.69 3.2K
09:58 31.71 31.73 31.71 31.73 2.2K
09:59 31.67 31.67 31.58 31.58 8.0K
10:00 31.56 31.63 31.53 31.53 64.7K
10:01 31.54 31.63 31.53 31.60 8.6K
10:02 31.62 31.62 31.55 31.56 17.0K
10:03 31.56 31.61 31.55 31.60 36.5K
10:04 31.62 31.62 31.57 31.57 8.7K
10:05 31.59 31.61 31.56 31.58 46.3K
10:06 31.55 31.62 31.55 31.62 9.2K
10:07 31.66 31.66 31.64 31.64 4.1K
10:08 31.66 31.68 31.66 31.68 0.9K
10:09 31.66 31.66 31.59 31.59 4.9K
10:10 31.59 31.59 31.57 31.57 1.7K
10:11 31.57 31.57 31.47 31.47 6.3K
10:12 31.50 31.50 31.44 31.44 7.0K
10:13 31.47 31.49 31.47 31.49 3.3K
10:14 31.49 31.49 31.48 31.48 0.8K
10:15 31.49 31.49 31.48 31.48 5.6K
10:16 31.50 31.50 31.45 31.47 8.7K
10:17 31.48 31.51 31.47 31.51 6.1K
10:18 31.49 31.49 31.49 31.49 1.9K
10:19 31.48 31.48 31.48 31.48 0.4K
10:20 31.47 31.47 31.46 31.46 2.6K
10:21 31.45 31.46 31.45 31.46 3.6K
10:22 31.45 31.46 31.42 31.46 5.5K
10:23 31.45 31.45 31.42 31.44 5.7K
10:24 31.44 31.44 31.41 31.41 2.6K
10:25 31.42 31.42 31.38 31.38 3.2K
10:26 31.37 31.38 31.37 31.37 3.2K
10:27 31.35 31.36 31.34 31.35 5.9K
10:28 31.34 31.37 31.34 31.37 6.9K
10:29 31.39 31.39 31.37 31.37 1.9K
10:30 31.34 31.38 31.32 31.33 22.6K
10:31 31.33 31.35 31.33 31.33 74.5K
10:32 31.31 31.31 31.31 31.31 1.1K
10:33 31.33 31.40 31.33 31.40 4.8K
10:35 31.44 31.46 31.44 31.46 3.5K
10:36 31.48 31.49 31.48 31.49 1.4K
10:37 31.50 31.53 31.50 31.53 2.7K
10:38 31.53 31.56 31.53 31.56 2.9K
10:39 31.59 31.59 31.59 31.59 1.8K
10:40 31.60 31.61 31.59 31.59 3.5K
10:41 31.60 31.60 31.60 31.60 0.7K
10:42 31.62 31.62 31.62 31.62 1.5K
10:43 31.61 31.61 31.61 31.61 4.6K
10:44 31.61 31.62 31.61 31.62 1.5K
10:45 31.62 31.70 31.62 31.70 4.6K
10:46 31.72 31.72 31.71 31.71 1.1K
10:47 31.73 31.73 31.73 31.73 2.7K
10:48 31.75 31.75 31.75 31.75 1.0K
10:49 31.75 31.76 31.75 31.75 3.0K
10:50 31.73 31.74 31.72 31.72 9.9K
10:51 31.72 31.75 31.72 31.74 5.0K
10:52 31.74 31.76 31.74 31.75 6.6K
10:53 31.75 31.78 31.75 31.76 6.5K
10:54 31.78 31.78 31.76 31.76 0.3K
10:55 31.74 31.76 31.74 31.76 7.8K
10:56 31.74 31.74 31.72 31.72 35.0K
10:57 31.73 31.73 31.73 31.73 1.2K
10:58 31.71 31.71 31.71 31.71 2.2K
10:59 31.71 31.75 31.71 31.72 17.2K
11:00 31.72 31.72 31.72 31.72 0.4K
11:01 31.72 31.72 31.72 31.72 1.8K
11:02 31.70 31.72 31.70 31.72 2.6K
11:03 31.73 31.75 31.72 31.72 9.7K
11:04 31.71 31.72 31.71 31.71 1.9K
11:05 31.71 31.71 31.66 31.68 7.4K
11:06 31.68 31.68 31.68 31.68 0.9K
11:07 31.69 31.69 31.69 31.69 1.0K
11:08 31.69 31.72 31.69 31.70 5.6K
11:09 31.70 31.70 31.68 31.68 13.1K
11:10 31.70 31.70 31.70 31.70 0.8K
11:11 31.71 31.72 31.71 31.72 3.8K
11:12 31.69 31.75 31.69 31.75 18.6K
11:13 31.71 31.71 31.69 31.69 9.9K
11:14 31.71 31.74 31.69 31.74 59.7K
11:15 31.73 31.73 31.73 31.73 8.7K
11:16 31.73 31.73 31.73 31.73 0.6K
11:17 31.75 31.75 31.75 31.75 0.7K
11:18 31.73 31.73 31.65 31.65 7.4K
11:19 31.66 31.67 31.65 31.65 19.2K
11:20 31.68 31.68 31.68 31.68 2.0K
11:21 31.72 31.72 31.72 31.72 4.2K
11:22 31.70 31.70 31.68 31.68 4.1K
11:23 31.66 31.67 31.66 31.67 3.5K
11:24 31.69 31.70 31.69 31.69 2.2K
11:25 31.71 31.71 31.71 31.71 0.2K
11:26 31.71 31.75 31.71 31.75 3.2K
11:27 31.77 31.77 31.76 31.75 0.9K
11:28 31.77 31.80 31.77 31.78 2.2K
11:29 31.78 31.79 31.78 31.79 1.3K
11:30 31.79 31.79 31.76 31.79 4.0K
11:31 31.78 31.78 31.78 31.78 1.5K
11:32 31.78 31.78 31.78 31.78 2.5K
11:33 31.77 31.77 31.77 31.77 0.4K
11:34 31.76 31.76 31.76 31.76 1.7K
11:35 31.75 31.77 31.74 31.74 4.9K
11:36 31.76 31.76 31.76 31.76 1.8K
11:37 31.78 31.79 31.76 31.79 7.7K
11:38 31.77 31.77 31.77 31.77 1.9K
11:39 31.77 31.77 31.77 31.77 4.8K
11:40 31.78 31.78 31.74 31.74 7.2K
11:41 31.74 31.74 31.72 31.73 8.0K
11:42 31.74 31.79 31.73 31.77 61.4K
11:43 31.77 31.77 31.75 31.75 5.4K
11:44 31.76 31.79 31.76 31.78 7.8K
11:45 31.78 31.80 31.76 31.80 11.0K
11:46 31.78 31.79 31.77 31.78 6.4K
11:47 31.77 31.79 31.77 31.77 1.5K
11:48 31.77 31.77 31.73 31.73 6.4K
11:49 31.73 31.75 31.71 31.75 2.9K
11:50 31.76 31.76 31.73 31.73 12.2K
11:51 31.75 31.79 31.75 31.78 6.7K
11:52 31.79 31.79 31.78 31.78 1.3K
11:53 31.76 31.76 31.74 31.76 4.9K
11:54 31.76 31.76 31.75 31.76 4.5K
11:55 31.75 31.75 31.73 31.73 2.4K
11:56 31.76 31.76 31.76 31.76 0.6K
11:57 31.73 31.74 31.71 31.71 4.3K
11:58 31.71 31.71 31.70 31.71 1.7K
11:59 31.71 31.71 31.70 31.70 3.2K
12:00 31.71 31.76 31.71 31.76 8.4K
12:01 31.76 31.76 31.75 31.75 10.6K
12:02 31.77 31.79 31.75 31.75 21.4K
12:03 31.74 31.81 31.74 31.81 77.4K
12:04 31.81 31.81 31.80 31.80 4.1K
12:05 31.83 31.84 31.81 31.84 1.2K
12:06 31.84 31.88 31.84 31.88 4.5K
12:07 31.87 31.87 31.87 31.87 0.8K
12:08 31.87 31.87 31.85 31.85 1.4K
12:09 31.89 31.91 31.89 31.90 2.2K
12:10 31.90 31.90 31.90 31.90 1.0K
12:11 31.89 31.91 31.89 31.91 1.8K
12:12 31.95 31.95 31.94 31.95 3.8K
12:13 31.95 31.95 31.95 31.95 1.7K
12:14 31.97 31.97 31.96 31.97 3.4K
12:16 31.97 31.97 31.97 31.97 0.4K
12:17 31.97 31.97 31.97 31.97 0.3K
12:18 31.97 31.97 31.95 31.95 8.3K
12:19 31.95 31.95 31.93 31.93 2.6K
12:20 31.92 31.96 31.92 31.96 2.5K
12:21 31.96 31.96 31.96 31.96 0.7K
12:22 31.96 31.97 31.96 31.97 2.8K
12:23 31.95 31.95 31.94 31.94 6.7K
12:24 31.95 31.95 31.95 31.95 2.6K
12:25 31.93 31.93 31.91 31.91 3.2K
12:26 31.92 31.92 31.92 31.92 1.8K
12:27 31.90 31.90 31.90 31.90 2.3K
12:28 31.89 31.89 31.88 31.89 10.1K
12:29 31.92 31.92 31.92 31.92 0.2K
12:30 31.91 31.91 31.87 31.87 3.0K
12:31 31.87 31.90 31.87 31.89 8.7K
12:32 31.92 31.93 31.92 31.93 2.0K
12:33 31.93 31.93 31.92 31.92 8.2K
12:34 31.95 31.96 31.95 31.96 0.9K
12:35 31.94 31.94 31.94 31.94 3.1K
12:36 31.93 31.93 31.93 31.93 1.4K
12:37 31.94 31.94 31.90 31.90 3.8K
12:38 31.90 31.90 31.88 31.88 2.0K
12:39 31.88 31.90 31.88 31.90 3.8K
12:40 31.89 31.89 31.89 31.89 0.7K
12:41 31.89 31.89 31.88 31.88 4.6K
12:42 31.88 31.88 31.88 31.88 4.1K
12:43 31.88 31.88 31.88 31.88 0.3K
12:44 31.86 31.90 31.86 31.90 23.6K
12:45 31.90 31.92 31.90 31.90 5.1K
12:46 31.87 31.88 31.87 31.87 3.4K
12:47 31.84 31.86 31.84 31.85 4.6K
12:48 31.84 31.84 31.84 31.84 3.4K
12:49 31.82 31.83 31.82 31.83 2.3K
12:50 31.83 31.85 31.82 31.85 4.3K
12:51 31.86 31.86 31.84 31.85 4.2K
12:52 31.84 31.84 31.84 31.84 1.1K
12:53 31.83 31.84 31.83 31.84 3.3K
12:54 31.84 31.84 31.82 31.82 3.9K
12:55 31.82 31.82 31.81 31.81 1.9K
12:56 31.80 31.81 31.80 31.81 6.2K
12:57 31.80 31.82 31.80 31.81 5.1K
12:58 31.81 31.83 31.81 31.83 2.0K
12:59 31.84 31.86 31.84 31.86 2.7K
13:00 31.85 31.86 31.85 31.86 0.9K
13:01 31.85 31.85 31.85 31.85 3.2K
13:02 31.85 31.85 31.83 31.83 5.9K
13:04 31.84 31.87 31.84 31.87 1.9K
13:05 31.87 31.87 31.84 31.84 11.5K
13:06 31.87 31.87 31.85 31.85 3.0K
13:07 31.85 31.88 31.85 31.88 1.7K
13:08 31.86 31.86 31.85 31.85 2.9K
13:09 31.86 31.86 31.86 31.86 1.0K
13:10 31.84 31.85 31.84 31.84 2.1K
13:11 31.83 31.86 31.83 31.86 22.4K
13:12 31.84 31.84 31.84 31.84 2.3K
13:13 31.85 31.87 31.85 31.87 2.7K
13:14 31.87 31.87 31.86 31.86 1.3K
13:15 31.86 31.86 31.85 31.86 2.2K
13:16 31.85 31.85 31.84 31.84 2.3K
13:17 31.85 31.89 31.85 31.89 2.6K
13:18 31.86 31.91 31.86 31.91 8.7K
13:19 31.93 31.95 31.92 31.95 6.0K
13:20 31.93 31.93 31.93 31.93 2.0K
13:21 31.93 31.96 31.93 31.96 2.2K
13:22 31.94 31.94 31.94 31.94 2.1K
13:23 31.95 31.95 31.95 31.95 1.7K
13:24 31.95 31.97 31.95 31.97 2.7K
13:25 31.97 31.97 31.95 31.96 1.8K
13:26 31.98 31.98 31.98 31.98 2.2K
13:27 31.99 31.99 31.96 31.96 6.3K
13:28 31.95 31.95 31.95 31.95 3.1K
13:29 31.96 31.96 31.96 31.96 1.4K
13:30 31.96 31.96 31.95 31.95 1.3K
13:31 31.95 31.96 31.95 31.96 1.6K
13:32 31.96 32.03 31.96 32.01 8.4K
13:33 32.01 32.02 32.00 32.00 2.0K
13:34 32.00 32.00 31.99 31.99 1.8K
13:35 32.02 32.04 32.02 32.03 6.0K
13:36 32.03 32.03 32.01 32.01 8.3K
13:37 32.01 32.02 32.01 32.02 6.5K
13:38 32.01 32.01 32.01 32.01 0.3K
13:39 32.00 32.01 32.00 32.00 3.2K
13:40 32.02 32.04 32.01 32.04 5.5K
13:41 32.06 32.06 32.05 32.05 1.1K
13:42 32.06 32.07 32.05 32.05 5.3K
13:43 32.05 32.05 32.05 32.05 1.0K
13:44 32.05 32.05 32.05 32.05 0.8K
13:45 32.05 32.05 32.04 32.04 2.3K
13:46 32.05 32.06 32.04 32.05 4.5K
13:47 32.08 32.08 32.08 32.08 7.7K
13:48 32.08 32.12 32.08 32.12 2.3K
13:49 32.12 32.12 32.11 32.11 3.1K
13:50 32.11 32.12 32.11 32.12 2.6K
13:51 32.12 32.12 32.11 32.11 1.9K
13:52 32.13 32.13 32.13 32.13 2.0K
13:53 32.15 32.15 32.13 32.13 4.7K
13:54 32.14 32.16 32.14 32.16 2.7K
13:55 32.16 32.16 32.16 32.16 1.2K
13:56 32.16 32.16 32.16 32.16 8.0K
13:57 32.16 32.16 32.16 32.16 4.4K
13:58 32.16 32.16 32.14 32.14 2.0K
13:59 32.13 32.13 32.09 32.09 6.8K
14:00 32.08 32.10 32.08 32.10 2.4K
14:01 32.09 32.10 32.09 32.10 5.9K
14:02 32.10 32.11 32.10 32.10 1.0K
14:03 32.10 32.10 32.08 32.08 6.2K
14:04 32.08 32.10 32.08 32.10 6.0K
14:05 32.12 32.13 32.12 32.13 3.3K
14:06 32.17 32.17 32.17 32.17 5.1K
14:07 32.17 32.17 32.11 32.11 3.8K
14:08 32.12 32.15 32.12 32.13 1.9K
14:09 32.12 32.12 32.12 32.12 1.4K
14:10 32.12 32.12 32.10 32.10 2.4K
14:11 32.10 32.10 32.09 32.09 2.3K
14:12 32.09 32.09 32.08 32.08 4.0K
14:13 32.07 32.08 32.07 32.07 4.3K
14:14 32.07 32.07 32.07 32.07 1.3K
14:15 32.07 32.09 32.07 32.09 4.5K
14:16 32.09 32.09 32.09 32.09 5.0K
14:17 32.07 32.09 32.07 32.09 2.6K
14:18 32.06 32.06 32.05 32.05 7.2K
14:19 32.06 32.07 32.05 32.05 4.5K
14:20 32.04 32.04 32.04 32.04 0.7K
14:21 32.04 32.04 32.02 32.02 2.4K
14:22 32.02 32.02 32.01 32.01 1.1K
14:23 32.03 32.05 32.03 32.05 4.1K
14:24 32.06 32.06 32.05 32.05 2.8K
14:25 32.05 32.05 32.04 32.04 4.0K
14:26 32.03 32.03 32.02 32.02 6.1K
14:27 32.02 32.02 32.02 32.02 2.5K
14:28 32.01 32.03 32.01 32.01 8.3K
14:29 32.01 32.02 32.00 32.02 4.1K
14:30 32.00 32.00 32.00 32.00 5.0K
14:31 32.00 32.01 32.00 32.00 2.7K
14:32 32.00 32.00 31.98 31.98 1.9K
14:33 32.01 32.01 31.99 32.00 8.0K
14:34 32.01 32.01 32.00 32.01 1.2K
14:35 32.01 32.03 32.01 32.03 3.9K
14:36 32.03 32.03 32.03 32.03 1.1K
14:37 32.03 32.03 32.02 32.02 1.1K
14:38 32.03 32.03 32.03 32.03 1.0K
14:39 32.03 32.03 32.03 32.03 2.0K
14:40 32.03 32.03 32.03 32.03 1.9K
14:41 32.04 32.04 32.02 32.02 7.1K
14:42 32.03 32.03 32.03 32.03 2.1K
14:43 32.02 32.02 32.02 32.02 2.5K
14:44 32.02 32.03 32.02 32.03 3.7K
14:45 32.01 32.01 32.01 32.01 3.4K
14:46 32.01 32.03 32.01 32.03 3.3K
14:47 32.03 32.03 32.03 32.03 2.7K
14:48 32.02 32.02 32.01 32.01 3.2K
14:49 32.01 32.01 32.01 32.01 2.2K
14:50 32.01 32.02 32.00 32.00 5.8K
14:51 32.00 32.03 32.00 32.02 7.8K
14:52 32.02 32.06 32.02 32.04 8.7K
14:53 32.07 32.07 32.07 32.07 2.7K
14:54 32.05 32.05 32.04 32.04 1.6K
14:55 32.04 32.04 32.02 32.03 4.4K
14:56 32.03 32.03 32.00 32.00 4.2K
14:57 32.00 32.02 32.00 32.01 4.1K
14:58 32.01 32.02 31.99 31.99 4.7K
14:59 31.98 31.98 31.97 31.97 2.2K
15:00 31.98 32.00 31.98 31.99 4.4K
15:01 31.99 32.01 31.98 31.98 6.9K
15:02 31.98 31.99 31.98 31.99 3.4K
15:03 31.96 31.96 31.95 31.95 4.1K
15:04 31.94 31.94 31.94 31.94 3.6K
15:05 31.94 31.94 31.93 31.93 2.8K
15:06 31.95 31.97 31.94 31.94 8.6K
15:07 31.94 31.99 31.94 31.96 54.3K
15:08 31.94 31.95 31.90 31.90 10.5K
15:09 31.91 31.91 31.88 31.88 4.2K
15:10 31.90 31.90 31.89 31.90 6.0K
15:11 31.90 31.90 31.89 31.90 9.4K
15:12 31.90 31.90 31.89 31.90 9.8K
15:13 31.88 31.89 31.88 31.89 5.0K
15:14 31.89 31.89 31.89 31.89 4.5K
15:15 31.90 31.90 31.89 31.90 11.9K
15:16 31.91 31.93 31.90 31.93 7.7K
15:17 31.93 31.93 31.93 31.93 9.8K
15:18 31.93 31.96 31.93 31.94 23.0K
15:19 31.94 31.94 31.93 31.93 2.8K
15:20 31.94 31.99 31.93 31.99 17.4K
15:21 32.00 32.03 32.00 32.00 11.5K
15:22 31.99 32.02 31.99 31.99 7.7K
15:23 31.98 32.00 31.97 32.00 7.9K
15:24 32.01 32.01 32.01 32.01 3.5K
15:25 32.01 32.01 31.99 32.00 6.7K
15:26 32.00 32.01 31.99 32.01 4.7K
15:27 32.01 32.01 31.99 32.01 2.8K
15:28 31.99 32.01 31.99 31.99 4.1K
15:29 32.01 32.02 31.99 32.01 12.5K
15:30 32.01 32.01 31.98 31.98 5.6K
15:31 31.99 31.99 31.96 31.98 11.8K
15:32 31.98 31.98 31.96 31.97 7.0K
15:33 31.96 31.96 31.95 31.95 6.5K
15:34 31.97 31.97 31.95 31.95 6.2K
15:35 31.96 31.96 31.94 31.95 10.2K
15:36 31.94 31.95 31.92 31.93 7.2K
15:37 31.92 31.93 31.92 31.93 10.8K
15:38 31.94 31.94 31.92 31.93 12.7K
15:39 31.94 31.95 31.92 31.93 10.4K
15:40 31.93 31.93 31.91 31.93 10.0K
15:41 31.93 31.93 31.90 31.90 7.7K
15:42 31.91 31.91 31.89 31.91 9.5K
15:43 31.91 31.93 31.91 31.93 9.2K
15:44 31.93 31.96 31.93 31.95 17.4K
15:45 31.94 31.94 31.89 31.91 22.9K
15:46 31.91 31.93 31.90 31.92 10.7K
15:47 31.92 31.92 31.89 31.90 12.6K
15:48 31.90 31.90 31.88 31.90 20.2K
15:49 31.90 31.95 31.89 31.93 24.8K
15:50 31.93 31.96 31.92 31.94 25.8K
15:51 31.93 31.94 31.85 31.86 35.7K
15:52 31.85 31.90 31.85 31.90 23.2K
15:53 31.90 31.95 31.89 31.94 30.2K
15:54 31.94 31.96 31.92 31.92 30.6K
15:55 31.91 31.91 31.88 31.90 28.7K
15:56 31.90 31.90 31.85 31.86 48.1K
15:57 31.83 31.83 31.79 31.81 60.8K
15:58 31.80 31.83 31.80 31.82 61.5K
15:59 31.82 31.82 31.76 31.77 665.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし