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 31.63 31.63 31.63 31.63 14.9K
09:32 31.39 31.74 31.39 31.56 7.9K
09:33 31.56 31.68 31.41 31.52 11.6K
09:34 31.53 31.57 31.49 31.57 6.9K
09:35 31.57 31.76 31.52 31.52 22.5K
09:36 31.53 31.62 31.53 31.53 0.9K
09:37 31.60 31.60 31.51 31.60 6.5K
09:38 31.66 31.66 31.52 31.66 2.0K
09:39 31.66 31.74 31.65 31.70 9.3K
09:40 31.66 31.74 31.63 31.74 9.0K
09:41 31.71 31.76 31.67 31.73 2.8K
09:42 31.73 31.76 31.69 31.69 11.4K
09:43 31.71 31.75 31.68 31.75 5.9K
09:44 31.77 31.85 31.77 31.82 7.8K
09:45 31.82 31.82 31.64 31.64 83.2K
09:46 31.63 31.65 31.63 31.64 16.4K
09:47 31.62 31.66 31.53 31.53 4.2K
09:48 31.56 31.61 31.54 31.61 3.8K
09:49 31.58 31.65 31.58 31.65 2.4K
09:50 31.65 31.71 31.65 31.70 4.4K
09:51 31.70 31.70 31.63 31.63 6.7K
09:52 31.61 31.65 31.61 31.65 1.6K
09:53 31.63 31.68 31.63 31.65 2.5K
09:54 31.60 31.65 31.60 31.65 6.1K
09:55 31.65 31.67 31.59 31.59 8.0K
09:56 31.59 31.62 31.59 31.61 5.4K
09:57 31.63 31.64 31.63 31.64 1.5K
09:58 31.63 31.66 31.58 31.59 6.4K
09:59 31.63 31.68 31.63 31.63 4.5K
10:00 31.64 31.74 31.64 31.74 3.5K
10:01 31.77 31.77 31.72 31.74 11.0K
10:02 31.74 31.74 31.66 31.66 7.6K
10:03 31.69 31.70 31.68 31.70 2.6K
10:04 31.67 31.70 31.63 31.67 62.2K
10:05 31.67 31.80 31.67 31.80 9.1K
10:06 31.82 31.82 31.79 31.82 11.0K
10:07 31.81 31.81 31.70 31.70 6.6K
10:08 31.71 31.72 31.70 31.70 9.6K
10:09 31.71 31.77 31.71 31.73 13.2K
10:10 31.73 31.75 31.71 31.72 9.9K
10:11 31.72 31.76 31.72 31.73 10.9K
10:12 31.72 31.77 31.72 31.77 17.2K
10:13 31.78 31.81 31.78 31.81 10.5K
10:14 31.81 31.81 31.79 31.79 8.9K
10:15 31.79 31.80 31.75 31.75 42.6K
10:16 31.75 31.75 31.73 31.73 16.2K
10:17 31.71 31.76 31.69 31.76 58.4K
10:18 31.74 31.76 31.73 31.73 27.4K
10:19 31.73 31.78 31.73 31.78 4.6K
10:20 31.77 31.82 31.77 31.82 30.2K
10:21 31.81 31.87 31.81 31.87 4.7K
10:22 31.87 31.87 31.81 31.81 9.2K
10:23 31.85 31.86 31.85 31.86 2.1K
10:24 31.84 31.97 31.84 31.94 4.0K
10:25 31.94 31.94 31.88 31.91 5.1K
10:26 31.90 31.91 31.90 31.91 3.1K
10:27 31.93 31.98 31.93 31.98 8.4K
10:28 31.99 31.99 31.93 31.94 10.1K
10:29 31.93 31.97 31.93 31.97 2.6K
10:30 31.95 31.96 31.95 31.96 2.8K
10:31 31.98 31.98 31.97 31.97 2.5K
10:32 31.96 31.96 31.91 31.94 9.3K
10:33 31.92 31.92 31.89 31.89 3.1K
10:34 31.89 31.89 31.85 31.88 48.1K
10:35 31.88 31.88 31.88 31.88 21.0K
10:36 31.87 31.89 31.85 31.87 17.1K
10:37 31.87 31.87 31.81 31.81 10.1K
10:38 31.81 31.83 31.81 31.83 5.2K
10:39 31.86 31.90 31.86 31.88 5.9K
10:40 31.88 31.94 31.88 31.94 5.6K
10:41 31.93 31.93 31.88 31.89 6.9K
10:42 31.89 31.91 31.88 31.91 13.6K
10:43 31.91 31.97 31.91 31.97 4.0K
10:44 31.98 31.98 31.93 31.93 4.6K
10:45 31.92 31.96 31.92 31.96 5.3K
10:46 31.96 31.96 31.96 31.96 0.7K
10:47 31.94 31.94 31.93 31.94 2.0K
10:48 31.92 31.95 31.92 31.92 7.7K
10:49 31.92 31.92 31.92 31.92 2.4K
10:50 31.91 31.91 31.88 31.89 2.3K
10:51 31.89 31.89 31.89 31.89 2.1K
10:52 31.90 31.94 31.90 31.94 2.0K
10:53 31.97 32.00 31.97 31.97 5.6K
10:54 31.99 32.01 31.96 31.96 5.0K
10:55 31.96 31.96 31.96 31.96 0.5K
10:56 31.96 31.96 31.93 31.94 4.0K
10:57 31.95 31.98 31.95 31.98 4.7K
10:58 31.96 32.05 31.96 32.05 9.3K
10:59 32.05 32.05 31.96 32.03 74.3K
11:00 32.04 32.06 32.04 32.06 4.2K
11:01 32.06 32.06 31.98 31.98 41.9K
11:02 32.00 32.01 32.00 32.01 1.6K
11:03 32.00 32.01 31.99 32.01 13.5K
11:04 32.02 32.02 32.00 32.01 15.2K
11:05 32.01 32.01 32.01 32.01 0.5K
11:06 32.01 32.02 32.01 32.02 1.7K
11:07 32.02 32.03 32.02 32.02 12.8K
11:08 32.04 32.07 32.04 32.07 5.3K
11:09 32.08 32.12 32.07 32.10 7.3K
11:10 32.11 32.11 32.09 32.09 2.8K
11:11 32.11 32.13 32.11 32.13 1.1K
11:12 32.14 32.17 32.14 32.17 3.9K
11:13 32.17 32.20 32.17 32.18 8.6K
11:14 32.18 32.18 32.18 32.17 0.9K
11:15 32.18 32.18 32.18 32.17 1.8K
11:16 32.17 32.20 32.17 32.17 4.0K
11:18 32.20 32.20 32.19 32.19 5.8K
11:19 32.17 32.17 32.16 32.17 5.1K
11:20 32.15 32.16 32.15 32.15 3.1K
11:21 32.15 32.17 32.15 32.15 4.1K
11:22 32.16 32.17 32.14 32.14 5.6K
11:23 32.16 32.16 32.15 32.15 1.2K
11:24 32.14 32.14 32.11 32.11 4.4K
11:25 32.10 32.10 32.10 32.10 1.7K
11:26 32.10 32.10 32.09 32.09 2.0K
11:27 32.09 32.09 32.08 32.09 5.3K
11:28 32.10 32.11 32.09 32.09 5.3K
11:29 32.08 32.08 32.08 32.08 2.2K
11:30 32.08 32.11 32.08 32.11 5.4K
11:31 32.11 32.12 32.11 32.12 1.2K
11:32 32.12 32.15 32.12 32.15 5.8K
11:33 32.14 32.15 32.14 32.14 1.5K
11:34 32.14 32.18 32.14 32.18 3.3K
11:35 32.19 32.19 32.13 32.13 20.3K
11:36 32.14 32.17 32.14 32.15 5.1K
11:37 32.15 32.18 32.15 32.16 4.6K
11:38 32.16 32.16 32.15 32.16 2.4K
11:39 32.16 32.16 32.15 32.15 1.1K
11:40 32.15 32.17 32.15 32.17 1.9K
11:41 32.15 32.15 32.11 32.11 3.7K
11:42 32.12 32.12 32.12 32.12 2.7K
11:43 32.12 32.12 32.10 32.11 2.0K
11:44 32.17 32.17 32.15 32.15 6.4K
11:45 32.14 32.14 32.14 32.14 2.1K
11:46 32.14 32.14 32.14 32.14 0.8K
11:47 32.12 32.12 32.12 32.12 1.2K
11:48 32.13 32.13 32.13 32.13 0.7K
11:50 32.14 32.16 32.14 32.16 3.4K
11:51 32.16 32.16 32.14 32.14 4.1K
11:53 32.16 32.16 32.14 32.14 2.7K
11:54 32.14 32.14 32.14 32.14 2.1K
11:55 32.16 32.17 32.16 32.17 1.8K
11:57 32.16 32.16 32.14 32.14 2.7K
11:58 32.13 32.15 32.13 32.15 3.9K
11:59 32.15 32.15 32.15 32.15 1.2K
12:00 32.15 32.17 32.15 32.17 5.1K
12:01 32.17 32.17 32.16 32.17 2.3K
12:02 32.17 32.20 32.17 32.19 2.6K
12:04 32.19 32.20 32.16 32.16 54.0K
12:05 32.16 32.16 32.13 32.15 5.7K
12:06 32.15 32.16 32.14 32.15 5.0K
12:07 32.13 32.14 32.12 32.14 2.2K
12:08 32.14 32.17 32.14 32.16 6.2K
12:09 32.17 32.17 32.17 32.17 0.8K
12:10 32.16 32.16 32.12 32.12 3.0K
12:11 32.11 32.11 32.11 32.11 0.6K
12:12 32.11 32.14 32.10 32.14 3.2K
12:13 32.13 32.13 32.13 32.13 1.5K
12:14 32.10 32.10 32.10 32.10 5.5K
12:15 32.10 32.10 32.10 32.10 5.4K
12:16 32.08 32.08 32.08 32.08 3.0K
12:17 32.10 32.10 32.10 32.10 0.4K
12:18 32.08 32.10 32.08 32.10 2.5K
12:19 32.12 32.12 32.10 32.10 2.6K
12:20 32.10 32.10 32.08 32.08 2.9K
12:21 32.08 32.08 32.07 32.07 1.7K
12:22 32.07 32.08 32.07 32.07 1.9K
12:23 32.06 32.06 32.02 32.02 5.5K
12:24 32.03 32.03 31.98 31.98 7.3K
12:25 31.99 31.99 31.98 31.98 2.1K
12:26 31.98 31.99 31.98 31.99 2.6K
12:27 31.99 31.99 31.99 31.99 2.1K
12:28 32.00 32.01 32.00 32.01 1.8K
12:29 32.01 32.01 32.01 32.01 3.3K
12:30 32.00 32.00 31.96 31.96 6.8K
12:31 31.95 31.99 31.94 31.96 14.7K
12:32 31.96 31.98 31.96 31.98 4.7K
12:33 31.99 31.99 31.99 31.99 1.7K
12:34 31.98 31.98 31.98 31.98 2.2K
12:35 31.97 31.97 31.97 31.97 0.3K
12:36 31.97 31.97 31.95 31.95 4.8K
12:37 31.95 32.01 31.95 32.00 7.3K
12:38 32.02 32.02 32.00 32.00 3.5K
12:39 31.98 32.00 31.98 32.00 1.5K
12:40 32.00 32.00 32.00 32.00 0.7K
12:41 32.01 32.01 32.01 32.01 2.2K
12:42 32.02 32.05 32.01 32.05 4.8K
12:43 32.05 32.05 32.03 32.03 2.7K
12:44 32.04 32.04 32.04 32.03 1.3K
12:45 32.03 32.04 32.03 32.04 1.1K
12:46 32.04 32.04 32.04 32.04 0.2K
12:47 32.05 32.05 32.05 32.05 2.3K
12:48 32.06 32.06 32.06 32.06 0.3K
12:49 32.07 32.08 32.07 32.07 2.9K
12:50 32.09 32.10 32.08 32.10 1.1K
12:51 32.10 32.10 32.05 32.05 36.1K
12:52 32.06 32.06 32.06 32.06 1.6K
12:53 32.03 32.05 32.03 32.05 7.6K
12:54 32.05 32.05 32.03 32.03 3.8K
12:55 32.04 32.04 32.04 32.03 2.5K
12:56 32.03 32.03 32.03 32.03 1.4K
12:57 32.02 32.02 31.97 31.98 7.1K
12:58 32.00 32.00 31.97 31.98 4.5K
12:59 31.98 32.00 31.98 31.99 4.7K
13:00 32.00 32.03 31.99 32.03 4.9K
13:01 32.03 32.03 32.00 32.01 5.2K
13:02 32.02 32.02 32.01 32.01 3.3K
13:03 32.01 32.01 31.99 31.99 1.9K
13:04 32.01 32.01 32.01 32.01 1.5K
13:05 32.00 32.01 32.00 32.01 0.9K
13:06 31.99 31.99 31.99 31.99 0.9K
13:07 32.00 32.00 32.00 32.00 0.6K
13:08 32.01 32.03 32.01 32.01 2.2K
13:09 32.02 32.02 32.02 32.02 1.4K
13:10 32.02 32.02 32.01 32.01 2.8K
13:11 32.02 32.02 32.02 32.02 1.9K
13:12 32.01 32.01 32.01 32.01 1.3K
13:13 32.00 32.01 31.99 31.99 4.4K
13:14 31.99 32.02 31.98 32.02 4.1K
13:15 32.05 32.05 32.05 32.05 2.7K
13:16 32.06 32.06 32.04 32.04 3.6K
13:17 32.03 32.05 32.03 32.05 1.9K
13:18 32.07 32.07 32.07 32.07 0.9K
13:19 32.07 32.08 32.07 32.08 0.8K
13:20 32.07 32.08 32.07 32.08 1.6K
13:21 32.08 32.08 32.07 32.07 4.2K
13:22 32.05 32.06 32.04 32.04 5.8K
13:23 32.05 32.06 32.05 32.05 1.1K
13:24 32.06 32.07 32.06 32.07 1.8K
13:25 32.06 32.09 32.06 32.09 3.1K
13:26 32.12 32.13 32.10 32.13 1.5K
13:27 32.12 32.12 32.12 32.12 2.3K
13:29 32.13 32.13 32.12 32.13 3.9K
13:30 32.13 32.14 32.13 32.14 1.3K
13:31 32.15 32.17 32.15 32.17 2.5K
13:32 32.17 32.17 32.15 32.15 24.5K
13:33 32.16 32.16 32.13 32.13 6.4K
13:34 32.13 32.15 32.13 32.15 5.4K
13:35 32.19 32.19 32.18 32.18 10.0K
13:36 32.19 32.20 32.19 32.19 1.6K
13:37 32.19 32.19 32.19 32.19 1.0K
13:38 32.20 32.21 32.20 32.21 9.7K
13:39 32.20 32.20 32.18 32.18 3.4K
13:40 32.19 32.19 32.18 32.18 0.7K
13:41 32.20 32.20 32.20 32.20 31.5K
13:42 32.19 32.20 32.19 32.20 6.8K
13:43 32.20 32.20 32.20 32.20 27.3K
13:44 32.20 32.20 32.20 32.20 22.3K
13:45 32.20 32.20 32.20 32.20 27.3K
13:46 32.20 32.20 32.19 32.20 20.4K
13:47 32.20 32.21 32.19 32.19 15.5K
13:48 32.19 32.20 32.19 32.20 3.2K
13:49 32.20 32.21 32.20 32.20 4.2K
13:50 32.19 32.25 32.19 32.25 10.0K
13:51 32.26 32.30 32.26 32.29 7.2K
13:52 32.28 32.29 32.28 32.29 1.1K
13:53 32.29 32.29 32.27 32.28 8.4K
13:54 32.31 32.31 32.30 32.30 2.9K
13:55 32.30 32.30 32.28 32.28 4.7K
13:56 32.28 32.28 32.24 32.24 4.6K
13:57 32.24 32.24 32.24 32.24 2.0K
13:58 32.26 32.26 32.25 32.24 2.3K
13:59 32.25 32.25 32.23 32.24 3.7K
14:00 32.24 32.24 32.21 32.21 4.4K
14:01 32.20 32.20 32.18 32.19 2.6K
14:02 32.18 32.20 32.18 32.20 2.5K
14:03 32.21 32.25 32.21 32.25 2.8K
14:04 32.24 32.24 32.21 32.21 5.6K
14:05 32.23 32.23 32.21 32.21 4.0K
14:06 32.20 32.21 32.20 32.21 6.8K
14:07 32.32 32.35 32.21 32.21 67.8K
14:08 32.26 32.26 32.20 32.21 5.1K
14:09 32.22 32.22 32.19 32.19 3.1K
14:10 32.20 32.21 32.20 32.20 4.9K
14:11 32.24 32.24 32.22 32.23 3.9K
14:12 32.26 32.26 32.26 32.26 4.5K
14:13 32.27 32.28 32.27 32.27 3.5K
14:14 32.25 32.26 32.25 32.26 3.0K
14:15 32.25 32.28 32.25 32.28 4.2K
14:16 32.28 32.28 32.28 32.28 1.1K
14:17 32.28 32.29 32.28 32.28 6.4K
14:18 32.29 32.29 32.29 32.29 4.1K
14:19 32.30 32.30 32.28 32.30 4.3K
14:20 32.31 32.32 32.31 32.32 1.4K
14:21 32.32 32.32 32.30 32.32 2.8K
14:22 32.30 32.32 32.28 32.31 5.4K
14:23 32.32 32.32 32.31 32.31 18.5K
14:24 32.30 32.30 32.28 32.28 5.3K
14:25 32.30 32.30 32.28 32.28 2.0K
14:26 32.28 32.31 32.28 32.31 3.7K
14:27 32.31 32.31 32.29 32.29 2.3K
14:28 32.30 32.30 32.28 32.28 3.2K
14:29 32.29 32.29 32.25 32.25 10.6K
14:30 32.26 32.27 32.25 32.26 5.8K
14:31 32.26 32.28 32.25 32.28 20.4K
14:32 32.29 32.30 32.29 32.29 4.3K
14:33 32.28 32.28 32.27 32.27 2.8K
14:34 32.27 32.29 32.27 32.29 2.9K
14:35 32.28 32.30 32.27 32.30 7.0K
14:36 32.31 32.31 32.26 32.27 5.5K
14:37 32.27 32.27 32.25 32.25 3.9K
14:38 32.27 32.27 32.25 32.25 4.2K
14:39 32.25 32.25 32.24 32.24 3.8K
14:40 32.24 32.25 32.23 32.23 4.7K
14:41 32.21 32.22 32.20 32.21 3.6K
14:42 32.20 32.21 32.20 32.21 3.5K
14:43 32.24 32.26 32.24 32.24 4.8K
14:44 32.24 32.27 32.23 32.23 6.1K
14:45 32.24 32.25 32.23 32.25 2.5K
14:46 32.26 32.26 32.26 32.26 1.2K
14:47 32.26 32.29 32.26 32.29 2.6K
14:48 32.27 32.28 32.27 32.28 3.7K
14:49 32.29 32.30 32.28 32.28 6.7K
14:50 32.27 32.28 32.27 32.28 2.8K
14:51 32.28 32.28 32.25 32.25 4.0K
14:52 32.24 32.24 32.24 32.24 1.1K
14:53 32.22 32.23 32.22 32.22 3.1K
14:54 32.23 32.23 32.23 32.23 1.2K
14:55 32.25 32.25 32.25 32.25 1.1K
14:56 32.25 32.25 32.22 32.22 6.0K
14:57 32.22 32.22 32.21 32.22 3.6K
14:58 32.22 32.22 32.22 32.22 0.6K
14:59 32.23 32.23 32.19 32.19 6.1K
15:00 32.20 32.20 32.19 32.19 4.1K
15:01 32.19 32.19 32.19 32.19 1.2K
15:02 32.19 32.19 32.18 32.19 4.1K
15:03 32.20 32.20 32.19 32.20 2.9K
15:04 32.21 32.23 32.21 32.23 3.2K
15:05 32.24 32.24 32.21 32.22 8.6K
15:06 32.22 32.22 32.21 32.21 4.0K
15:07 32.21 32.23 32.21 32.23 5.6K
15:08 32.24 32.24 32.22 32.22 5.4K
15:09 32.22 32.22 32.20 32.20 4.9K
15:10 32.21 32.21 32.21 32.21 2.3K
15:11 32.25 32.25 32.25 32.25 1.7K
15:12 32.27 32.28 32.27 32.28 2.0K
15:13 32.28 32.28 32.26 32.27 5.4K
15:14 32.26 32.27 32.26 32.26 5.7K
15:15 32.26 32.28 32.26 32.29 2.7K
15:16 32.29 32.30 32.26 32.29 8.4K
15:17 32.29 32.30 32.29 32.29 3.8K
15:18 32.28 32.28 32.28 32.28 6.5K
15:19 32.28 32.28 32.26 32.27 6.2K
15:20 32.28 32.28 32.27 32.28 4.3K
15:21 32.29 32.29 32.27 32.29 7.1K
15:22 32.28 32.28 32.27 32.27 6.6K
15:23 32.26 32.27 32.26 32.27 5.8K
15:24 32.27 32.27 32.27 32.27 3.7K
15:25 32.26 32.26 32.23 32.25 8.5K
15:26 32.25 32.29 32.25 32.28 15.5K
15:27 32.27 32.28 32.27 32.27 10.0K
15:28 32.27 32.28 32.26 32.28 6.6K
15:29 32.28 32.28 32.24 32.24 15.0K
15:30 32.22 32.24 32.22 32.24 6.5K
15:31 32.26 32.28 32.26 32.28 1.5K
15:32 32.29 32.29 32.26 32.26 7.7K
15:33 32.28 32.29 32.27 32.29 8.4K
15:34 32.27 32.28 32.26 32.27 8.0K
15:35 32.25 32.25 32.25 32.25 5.6K
15:36 32.28 32.28 32.26 32.27 10.6K
15:37 32.27 32.29 32.27 32.29 4.1K
15:38 32.30 32.32 32.30 32.30 9.3K
15:39 32.30 32.30 32.28 32.29 8.3K
15:40 32.29 32.30 32.29 32.30 6.1K
15:41 32.30 32.32 32.29 32.32 9.2K
15:42 32.32 32.32 32.31 32.32 22.5K
15:43 32.30 32.32 32.30 32.31 28.9K
15:44 32.32 32.33 32.32 32.32 12.2K
15:45 32.32 32.40 32.32 32.38 41.6K
15:46 32.39 32.40 32.39 32.40 15.3K
15:47 32.40 32.42 32.40 32.41 11.8K
15:48 32.41 32.46 32.40 32.45 10.8K
15:49 32.46 32.49 32.45 32.47 14.4K
15:50 32.47 32.52 32.45 32.49 24.6K
15:51 32.49 32.52 32.49 32.51 19.6K
15:52 32.52 32.53 32.51 32.51 30.4K
15:53 32.52 32.53 32.50 32.50 27.1K
15:54 32.51 32.53 32.50 32.50 23.4K
15:55 32.51 32.53 32.49 32.53 27.7K
15:56 32.53 32.53 32.50 32.49 42.5K
15:57 32.48 32.49 32.45 32.47 42.3K
15:58 32.47 32.47 32.44 32.45 39.1K
15:59 32.46 32.50 32.46 32.50 1,025.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし