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 32.56 32.56 32.55 32.55 17.5K
09:31 32.42 32.42 32.26 32.26 14.0K
09:32 32.32 32.34 32.26 32.34 5.2K
09:33 32.21 32.28 32.09 32.20 4.1K
09:34 32.22 32.22 32.22 32.22 0.6K
09:35 32.25 32.25 32.21 32.21 4.5K
09:36 32.21 32.29 32.21 32.29 2.8K
09:37 32.36 32.36 32.36 32.36 0.2K
09:39 32.42 32.46 32.37 32.46 0.6K
09:40 32.52 32.56 32.52 32.56 2.7K
09:41 32.50 32.51 32.49 32.51 5.2K
09:42 32.54 32.54 32.54 32.53 0.2K
09:43 32.50 32.61 32.50 32.59 1.2K
09:45 32.61 32.61 32.56 32.56 0.8K
09:46 32.64 32.64 32.54 32.54 1.9K
09:47 32.58 32.58 32.58 32.58 0.3K
09:48 32.60 32.67 32.60 32.67 2.4K
09:49 32.64 32.64 32.64 32.64 0.4K
09:50 32.65 32.67 32.65 32.67 2.5K
09:51 32.64 32.67 32.64 32.67 2.4K
09:52 32.69 32.69 32.68 32.68 1.4K
09:53 32.68 32.68 32.68 32.68 0.5K
09:54 32.71 32.74 32.71 32.74 1.7K
09:55 32.74 32.78 32.69 32.72 5.1K
09:56 32.74 32.75 32.72 32.72 1.8K
09:57 32.72 32.72 32.72 32.72 1.6K
09:58 32.71 32.74 32.71 32.74 1.2K
09:59 32.72 32.73 32.68 32.71 6.9K
10:00 32.76 32.76 32.73 32.75 5.8K
10:01 32.75 32.75 32.75 32.75 7.2K
10:02 32.81 32.81 32.81 32.81 2.5K
10:03 32.86 32.86 32.86 32.85 0.7K
10:04 32.87 32.87 32.87 32.87 2.4K
10:05 32.90 32.90 32.89 32.89 1.9K
10:06 32.86 32.86 32.79 32.82 15.0K
10:07 32.75 32.75 32.73 32.73 1.8K
10:08 32.69 32.71 32.66 32.71 2.6K
10:09 32.69 32.69 32.69 32.69 0.6K
10:10 32.67 32.67 32.62 32.62 1.1K
10:11 32.60 32.60 32.60 32.60 0.6K
10:12 32.60 32.60 32.55 32.58 2.5K
10:13 32.59 32.60 32.59 32.60 1.6K
10:14 32.61 32.63 32.61 32.63 0.8K
10:15 32.60 32.60 32.60 32.60 1.5K
10:16 32.61 32.61 32.61 32.61 0.6K
10:17 32.62 32.63 32.62 32.63 1.9K
10:18 32.65 32.65 32.63 32.63 1.0K
10:19 32.63 32.63 32.63 32.63 2.4K
10:20 32.63 32.63 32.63 32.63 19.8K
10:21 32.64 32.65 32.62 32.65 2.5K
10:22 32.67 32.67 32.66 32.66 1.6K
10:23 32.69 32.72 32.69 32.72 1.9K
10:24 32.73 32.73 32.71 32.71 2.2K
10:25 32.72 32.72 32.71 32.71 5.5K
10:26 32.71 32.71 32.71 32.71 0.5K
10:27 32.72 32.74 32.72 32.74 2.9K
10:28 32.75 32.76 32.75 32.76 2.4K
10:29 32.77 32.77 32.77 32.77 2.7K
10:30 32.80 32.81 32.75 32.75 8.1K
10:31 32.76 32.76 32.76 32.76 1.9K
10:32 32.76 32.77 32.74 32.74 4.1K
10:33 32.74 32.74 32.74 32.74 0.9K
10:34 32.74 32.75 32.74 32.75 0.8K
10:35 32.74 32.75 32.74 32.75 1.2K
10:36 32.75 32.78 32.75 32.78 3.4K
10:37 32.81 32.81 32.81 32.81 2.7K
10:38 32.79 32.79 32.78 32.78 2.1K
10:39 32.81 32.82 32.81 32.82 1.7K
10:40 32.84 32.84 32.84 32.84 0.5K
10:41 32.84 32.87 32.84 32.87 3.6K
10:42 32.87 32.87 32.87 32.87 0.7K
10:43 32.88 32.88 32.86 32.85 5.7K
10:44 32.85 32.85 32.85 32.85 1.3K
10:45 32.83 32.86 32.83 32.86 2.0K
10:46 32.88 32.88 32.85 32.85 5.9K
10:48 32.87 32.87 32.84 32.84 3.0K
10:49 32.85 32.85 32.82 32.82 3.1K
10:50 32.81 32.81 32.81 32.81 0.8K
10:51 32.81 32.81 32.79 32.79 2.1K
10:52 32.79 32.79 32.79 32.79 0.6K
10:53 32.80 32.81 32.80 32.81 1.6K
10:54 32.82 32.82 32.82 32.82 1.9K
10:55 32.83 32.83 32.83 32.83 2.4K
10:56 32.83 32.83 32.82 32.82 2.6K
10:57 32.82 32.82 32.82 32.82 0.7K
10:58 32.83 32.84 32.83 32.84 1.6K
10:59 32.85 32.85 32.85 32.85 1.3K
11:00 32.84 32.84 32.81 32.81 3.2K
11:01 32.81 32.81 32.78 32.78 2.4K
11:02 32.78 32.78 32.78 32.78 0.3K
11:03 32.78 32.79 32.77 32.79 3.4K
11:04 32.79 32.81 32.79 32.81 2.8K
11:06 32.82 32.82 32.81 32.81 1.3K
11:07 32.80 32.80 32.79 32.80 4.8K
11:08 32.80 32.80 32.78 32.79 1.8K
11:09 32.78 32.78 32.78 32.78 0.6K
11:10 32.77 32.80 32.77 32.80 4.0K
11:11 32.79 32.79 32.79 32.79 2.5K
11:12 32.79 32.81 32.79 32.81 4.2K
11:13 32.80 32.80 32.80 32.80 0.8K
11:14 32.82 32.82 32.82 32.82 2.7K
11:15 32.86 32.86 32.82 32.82 8.1K
11:16 32.82 32.82 32.82 32.82 1.5K
11:17 32.83 32.83 32.83 32.83 0.8K
11:18 32.83 32.83 32.82 32.82 8.4K
11:19 32.83 32.87 32.83 32.87 3.5K
11:20 32.90 32.90 32.90 32.90 3.5K
11:21 32.90 32.90 32.87 32.88 8.2K
11:22 32.88 32.88 32.88 32.88 0.6K
11:23 32.87 32.89 32.87 32.89 2.9K
11:24 32.89 32.90 32.89 32.90 2.9K
11:25 32.90 32.94 32.90 32.93 6.2K
11:26 32.92 32.92 32.89 32.89 6.9K
11:27 32.94 32.94 32.93 32.93 4.3K
11:28 32.93 32.93 32.93 32.92 5.6K
11:29 32.92 32.92 32.91 32.91 2.4K
11:30 32.91 32.91 32.90 32.90 3.9K
11:31 32.90 32.90 32.88 32.88 5.5K
11:32 32.87 32.88 32.86 32.88 4.2K
11:33 32.87 32.87 32.86 32.86 1.0K
11:34 32.87 32.87 32.82 32.82 4.5K
11:35 32.82 32.84 32.82 32.84 3.0K
11:36 32.84 32.84 32.84 32.84 0.5K
11:37 32.85 32.85 32.85 32.85 1.8K
11:38 32.84 32.84 32.84 32.84 0.4K
11:39 32.83 32.83 32.82 32.82 2.1K
11:40 32.79 32.79 32.79 32.79 1.6K
11:41 32.80 32.80 32.80 32.80 1.2K
11:42 32.78 32.78 32.76 32.76 1.3K
11:43 32.77 32.77 32.76 32.76 3.4K
11:44 32.77 32.77 32.75 32.75 1.9K
11:45 32.74 32.74 32.74 32.75 0.3K
11:46 32.74 32.74 32.73 32.74 4.1K
11:47 32.73 32.73 32.73 32.73 0.8K
11:48 32.72 32.72 32.69 32.72 4.2K
11:50 32.69 32.69 32.69 32.69 2.2K
11:52 32.69 32.69 32.69 32.69 0.6K
11:53 32.68 32.69 32.68 32.68 3.9K
11:54 32.67 32.67 32.65 32.65 3.1K
11:55 32.64 32.64 32.62 32.62 7.0K
11:56 32.62 32.66 32.62 32.66 9.1K
11:59 32.66 32.66 32.66 32.66 0.3K
12:00 32.67 32.67 32.67 32.67 0.4K
12:01 32.66 32.66 32.65 32.65 1.8K
12:02 32.65 32.66 32.65 32.66 0.3K
12:03 32.64 32.64 32.62 32.62 3.4K
12:04 32.63 32.65 32.63 32.65 1.9K
12:05 32.65 32.66 32.65 32.66 1.3K
12:06 32.67 32.71 32.67 32.71 3.0K
12:07 32.71 32.71 32.69 32.69 0.7K
12:08 32.71 32.71 32.71 32.71 1.7K
12:09 32.71 32.71 32.71 32.71 0.6K
12:10 32.70 32.72 32.67 32.69 8.1K
12:12 32.65 32.65 32.65 32.65 1.6K
12:13 32.63 32.63 32.63 32.63 1.7K
12:14 32.63 32.63 32.62 32.62 1.6K
12:15 32.62 32.62 32.55 32.56 22.1K
12:16 32.54 32.54 32.53 32.53 1.0K
12:17 32.49 32.55 32.49 32.55 4.2K
12:18 32.56 32.57 32.56 32.57 3.2K
12:19 32.54 32.54 32.54 32.54 1.0K
12:20 32.53 32.54 32.51 32.54 1.9K
12:21 32.54 32.54 32.54 32.53 0.6K
12:22 32.53 32.54 32.53 32.54 2.9K
12:23 32.55 32.55 32.54 32.54 3.2K
12:24 32.53 32.53 32.53 32.53 1.4K
12:25 32.54 32.57 32.54 32.57 3.2K
12:26 32.58 32.59 32.58 32.59 2.8K
12:27 32.54 32.54 32.53 32.53 3.4K
12:28 32.53 32.53 32.53 32.53 0.7K
12:29 32.54 32.55 32.54 32.55 3.0K
12:31 32.58 32.59 32.58 32.59 1.5K
12:32 32.62 32.62 32.60 32.60 2.5K
12:33 32.62 32.62 32.62 32.62 0.4K
12:34 32.61 32.62 32.61 32.62 2.3K
12:37 32.65 32.66 32.65 32.66 2.2K
12:38 32.65 32.65 32.65 32.65 3.1K
12:39 32.65 32.65 32.65 32.65 1.6K
12:40 32.61 32.61 32.61 32.61 0.8K
12:41 32.61 32.61 32.57 32.61 3.9K
12:42 32.61 32.61 32.61 32.61 1.3K
12:45 32.61 32.61 32.59 32.59 2.8K
12:47 32.58 32.58 32.57 32.57 1.9K
12:48 32.57 32.57 32.55 32.57 2.7K
12:49 32.57 32.57 32.57 32.57 2.4K
12:50 32.57 32.58 32.55 32.58 3.0K
12:51 32.58 32.58 32.58 32.58 0.5K
12:52 32.58 32.58 32.55 32.56 5.0K
12:53 32.55 32.55 32.55 32.55 0.5K
12:54 32.57 32.58 32.57 32.58 4.5K
12:55 32.60 32.60 32.58 32.58 2.4K
12:56 32.60 32.60 32.60 32.60 1.2K
12:57 32.61 32.61 32.57 32.57 6.9K
12:59 32.57 32.57 32.57 32.57 2.0K
13:00 32.56 32.59 32.56 32.59 5.0K
13:01 32.59 32.61 32.59 32.61 1.2K
13:02 32.61 32.63 32.61 32.63 1.5K
13:03 32.63 32.65 32.63 32.65 1.7K
13:04 32.65 32.65 32.62 32.62 2.5K
13:05 32.63 32.63 32.62 32.62 1.9K
13:06 32.63 32.66 32.63 32.65 4.3K
13:07 32.66 32.68 32.66 32.68 2.7K
13:08 32.67 32.67 32.65 32.65 2.5K
13:10 32.66 32.66 32.66 32.66 1.9K
13:12 32.65 32.65 32.64 32.64 3.1K
13:14 32.65 32.65 32.65 32.65 4.3K
13:15 32.65 32.66 32.65 32.66 4.7K
13:16 32.64 32.64 32.64 32.64 2.9K
13:17 32.64 32.66 32.64 32.66 1.7K
13:18 32.67 32.67 32.66 32.67 4.1K
13:19 32.67 32.67 32.66 32.66 4.0K
13:20 32.66 32.66 32.66 32.66 1.4K
13:22 32.67 32.67 32.67 32.67 2.2K
13:23 32.68 32.68 32.68 32.68 0.2K
13:24 32.68 32.68 32.68 32.68 1.1K
13:25 32.68 32.68 32.68 32.68 0.3K
13:26 32.70 32.70 32.70 32.70 2.3K
13:27 32.70 32.70 32.68 32.68 4.7K
13:28 32.68 32.68 32.66 32.66 5.4K
13:30 32.69 32.69 32.69 32.69 0.8K
13:31 32.70 32.70 32.69 32.69 1.4K
13:32 32.69 32.71 32.69 32.71 5.4K
13:33 32.74 32.74 32.73 32.73 1.3K
13:34 32.71 32.71 32.71 32.71 4.7K
13:35 32.73 32.73 32.70 32.70 4.2K
13:36 32.69 32.72 32.69 32.72 2.2K
13:37 32.70 32.71 32.70 32.71 1.0K
13:38 32.70 32.70 32.68 32.68 0.7K
13:39 32.68 32.69 32.66 32.66 6.7K
13:40 32.66 32.66 32.63 32.65 2.7K
13:41 32.64 32.64 32.64 32.64 1.7K
13:42 32.62 32.63 32.61 32.63 1.9K
13:43 32.62 32.64 32.62 32.62 2.5K
13:44 32.62 32.62 32.61 32.60 0.9K
13:45 32.61 32.61 32.57 32.57 4.1K
13:46 32.57 32.59 32.57 32.59 2.3K
13:47 32.60 32.61 32.60 32.61 1.6K
13:48 32.59 32.59 32.58 32.58 1.2K
13:50 32.56 32.59 32.56 32.58 3.6K
13:52 32.57 32.57 32.56 32.56 2.2K
13:53 32.56 32.56 32.56 32.56 0.4K
13:54 32.57 32.57 32.57 32.57 1.3K
13:55 32.57 32.57 32.57 32.57 0.8K
13:56 32.54 32.54 32.51 32.51 2.0K
13:57 32.51 32.52 32.51 32.52 1.7K
13:58 32.54 32.54 32.54 32.54 0.6K
13:59 32.52 32.54 32.52 32.53 1.0K
14:00 32.51 32.53 32.50 32.51 1.8K
14:01 32.53 32.54 32.53 32.54 4.1K
14:02 32.54 32.54 32.54 32.54 0.7K
14:03 32.52 32.52 32.52 32.52 1.8K
14:04 32.53 32.53 32.53 32.53 1.2K
14:05 32.54 32.55 32.54 32.55 1.2K
14:06 32.56 32.57 32.56 32.57 0.7K
14:07 32.57 32.57 32.57 32.57 0.9K
14:08 32.58 32.59 32.58 32.59 0.8K
14:09 32.59 32.59 32.56 32.56 3.6K
14:10 32.56 32.57 32.56 32.57 2.0K
14:11 32.57 32.57 32.56 32.56 0.6K
14:12 32.56 32.56 32.55 32.56 2.1K
14:13 32.56 32.56 32.55 32.55 0.9K
14:14 32.55 32.56 32.55 32.56 1.3K
14:15 32.55 32.56 32.55 32.55 3.6K
14:16 32.53 32.55 32.53 32.55 2.8K
14:17 32.55 32.55 32.55 32.55 1.6K
14:18 32.55 32.55 32.55 32.55 0.5K
14:19 32.56 32.57 32.56 32.57 2.0K
14:20 32.57 32.57 32.55 32.56 4.3K
14:21 32.56 32.56 32.54 32.53 4.2K
14:22 32.53 32.54 32.53 32.54 2.9K
14:23 32.57 32.57 32.57 32.57 3.1K
14:24 32.57 32.58 32.56 32.56 3.1K
14:25 32.55 32.57 32.55 32.55 2.5K
14:26 32.55 32.55 32.53 32.53 3.3K
14:27 32.56 32.56 32.55 32.55 1.9K
14:28 32.55 32.57 32.55 32.57 1.6K
14:29 32.58 32.58 32.57 32.57 2.3K
14:30 32.57 32.58 32.57 32.58 2.9K
14:31 32.57 32.62 32.57 32.62 4.2K
14:32 32.62 32.62 32.61 32.61 3.2K
14:33 32.61 32.61 32.59 32.59 4.4K
14:34 32.58 32.59 32.58 32.59 0.8K
14:35 32.58 32.58 32.57 32.57 3.8K
14:36 32.57 32.57 32.56 32.56 1.5K
14:37 32.55 32.56 32.55 32.55 1.0K
14:38 32.56 32.57 32.55 32.55 0.9K
14:39 32.57 32.58 32.56 32.58 3.9K
14:40 32.57 32.58 32.57 32.58 0.8K
14:41 32.58 32.58 32.56 32.56 3.2K
14:42 32.55 32.55 32.54 32.55 2.6K
14:43 32.55 32.59 32.55 32.59 2.7K
14:44 32.58 32.58 32.58 32.58 0.7K
14:45 32.59 32.60 32.59 32.59 7.4K
14:46 32.59 32.59 32.57 32.57 2.2K
14:47 32.57 32.57 32.54 32.54 1.8K
14:48 32.55 32.56 32.55 32.55 3.0K
14:49 32.56 32.56 32.55 32.55 2.0K
14:50 32.54 32.54 32.53 32.54 1.2K
14:51 32.55 32.55 32.54 32.54 3.4K
14:52 32.54 32.56 32.54 32.56 3.5K
14:53 32.56 32.56 32.55 32.55 2.5K
14:54 32.55 32.55 32.55 32.55 0.8K
14:55 32.55 32.56 32.55 32.56 2.0K
14:56 32.56 32.57 32.56 32.57 1.7K
14:57 32.57 32.57 32.56 32.56 2.5K
14:58 32.55 32.55 32.55 32.55 1.5K
14:59 32.55 32.56 32.55 32.56 2.7K
15:00 32.54 32.54 32.54 32.54 3.7K
15:01 32.54 32.57 32.54 32.57 2.0K
15:02 32.57 32.58 32.57 32.58 2.1K
15:03 32.60 32.60 32.59 32.59 3.4K
15:04 32.59 32.59 32.58 32.58 2.7K
15:05 32.58 32.58 32.57 32.58 1.5K
15:06 32.58 32.58 32.57 32.58 1.4K
15:07 32.59 32.59 32.59 32.59 3.6K
15:08 32.58 32.60 32.58 32.59 4.2K
15:09 32.59 32.59 32.58 32.58 1.2K
15:10 32.57 32.57 32.56 32.56 3.7K
15:11 32.56 32.57 32.56 32.57 3.7K
15:12 32.56 32.56 32.55 32.56 1.4K
15:13 32.56 32.59 32.56 32.59 4.0K
15:14 32.59 32.59 32.56 32.56 2.8K
15:15 32.57 32.58 32.57 32.58 1.7K
15:16 32.58 32.58 32.57 32.58 3.4K
15:17 32.57 32.58 32.57 32.58 0.6K
15:18 32.58 32.60 32.58 32.60 2.3K
15:19 32.59 32.59 32.56 32.57 7.0K
15:20 32.57 32.60 32.57 32.59 3.1K
15:21 32.59 32.60 32.59 32.59 3.3K
15:22 32.59 32.60 32.58 32.60 1.4K
15:23 32.60 32.62 32.60 32.61 3.9K
15:24 32.61 32.62 32.61 32.62 3.8K
15:25 32.60 32.62 32.60 32.60 4.8K
15:26 32.60 32.60 32.58 32.58 4.7K
15:27 32.58 32.60 32.58 32.60 2.4K
15:28 32.60 32.63 32.60 32.62 4.8K
15:29 32.61 32.62 32.61 32.62 2.1K
15:30 32.62 32.63 32.61 32.61 5.2K
15:31 32.61 32.65 32.61 32.63 4.8K
15:32 32.61 32.62 32.61 32.61 4.5K
15:33 32.62 32.62 32.62 32.62 3.7K
15:34 32.60 32.60 32.58 32.60 8.1K
15:35 32.58 32.62 32.58 32.60 4.8K
15:36 32.60 32.60 32.59 32.60 1.7K
15:37 32.61 32.64 32.61 32.64 6.7K
15:38 32.63 32.63 32.62 32.62 4.2K
15:39 32.62 32.62 32.60 32.60 3.6K
15:40 32.61 32.61 32.59 32.60 3.5K
15:41 32.60 32.60 32.58 32.58 8.2K
15:42 32.58 32.61 32.58 32.59 6.6K
15:43 32.60 32.61 32.59 32.61 9.7K
15:44 32.61 32.62 32.61 32.62 4.0K
15:45 32.63 32.64 32.62 32.62 12.9K
15:46 32.65 32.65 32.62 32.63 6.1K
15:47 32.65 32.65 32.63 32.64 5.3K
15:48 32.65 32.66 32.63 32.64 10.2K
15:49 32.65 32.65 32.64 32.64 4.2K
15:50 32.61 32.61 32.54 32.54 16.1K
15:51 32.56 32.56 32.51 32.51 10.2K
15:52 32.50 32.54 32.50 32.54 27.7K
15:53 32.56 32.56 32.52 32.52 29.6K
15:54 32.52 32.52 32.48 32.48 9.0K
15:55 32.48 32.49 32.44 32.45 37.6K
15:56 32.47 32.47 32.40 32.42 22.3K
15:57 32.42 32.42 32.39 32.39 17.9K
15:58 32.39 32.39 32.36 32.37 47.8K
15:59 32.37 32.37 32.30 32.33 336.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし