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 32.25 32.25 32.25 32.24 25.5K
09:31 31.49 31.72 31.49 31.72 25.9K
09:32 31.67 32.40 31.67 32.40 20.7K
09:33 32.54 32.78 32.34 32.48 25.3K
09:34 32.58 32.61 32.39 32.61 8.6K
09:35 32.71 32.85 32.56 32.70 18.4K
09:36 32.67 32.74 32.49 32.49 17.5K
09:37 32.43 33.04 32.43 32.99 13.5K
09:38 32.99 33.08 32.80 32.80 11.5K
09:39 32.85 33.11 32.85 33.11 8.7K
09:40 33.03 33.17 32.76 32.76 67.9K
09:41 32.73 32.73 32.52 32.67 9.1K
09:42 32.67 32.86 32.54 32.84 9.7K
09:43 32.73 32.83 32.67 32.75 12.0K
09:44 32.86 32.89 32.75 32.89 6.3K
09:45 32.85 32.85 32.46 32.46 16.3K
09:46 32.53 32.71 32.47 32.71 12.8K
09:47 32.62 32.69 32.61 32.69 4.8K
09:48 32.61 32.61 32.29 32.29 64.8K
09:49 32.28 32.50 32.26 32.42 8.4K
09:50 32.48 32.48 32.33 32.33 8.4K
09:51 32.24 32.41 32.24 32.28 7.4K
09:52 32.27 32.33 32.20 32.33 6.7K
09:53 32.34 32.43 32.34 32.35 9.6K
09:54 32.43 32.47 32.40 32.45 6.4K
09:55 32.45 32.45 32.35 32.40 5.7K
09:56 32.40 32.44 32.40 32.44 6.3K
09:57 32.41 32.51 32.40 32.47 14.2K
09:58 32.48 32.50 32.38 32.38 9.3K
09:59 32.47 32.49 32.42 32.46 14.3K
10:00 32.44 32.49 32.31 32.43 12.5K
10:01 32.43 32.43 32.23 32.27 18.1K
10:02 32.27 32.28 32.22 32.26 4.7K
10:03 32.29 32.47 32.29 32.44 7.8K
10:04 32.48 32.49 32.42 32.49 4.5K
10:05 32.43 32.48 32.43 32.45 3.2K
10:06 32.45 32.45 32.36 32.36 9.4K
10:07 32.37 32.37 32.25 32.25 4.7K
10:08 32.25 32.30 32.19 32.24 5.6K
10:09 32.20 32.23 32.19 32.19 6.0K
10:10 32.23 32.28 32.22 32.24 9.9K
10:11 32.25 32.25 32.16 32.16 6.0K
10:12 32.15 32.19 32.15 32.18 3.0K
10:13 32.07 32.10 32.06 32.10 5.4K
10:14 32.07 32.07 31.95 31.95 23.7K
10:15 31.95 32.14 31.95 32.09 23.6K
10:16 32.08 32.08 32.08 32.08 2.0K
10:17 32.08 32.11 32.02 32.11 4.2K
10:18 32.07 32.08 32.03 32.06 3.6K
10:19 32.09 32.09 32.04 32.07 5.3K
10:20 32.07 32.10 32.07 32.10 1.5K
10:21 32.07 32.14 32.06 32.14 5.0K
10:22 32.11 32.11 32.04 32.04 5.8K
10:23 32.00 32.04 32.00 32.03 4.5K
10:24 32.09 32.09 32.07 32.07 9.0K
10:25 32.07 32.07 31.99 31.99 5.7K
10:26 31.95 31.96 31.89 31.89 2.6K
10:27 31.92 31.92 31.85 31.85 16.6K
10:28 31.89 31.95 31.86 31.94 13.9K
10:29 31.82 31.82 31.79 31.79 6.2K
10:30 31.77 31.88 31.77 31.80 11.9K
10:31 31.85 31.98 31.85 31.98 10.0K
10:32 31.95 31.95 31.90 31.95 8.2K
10:33 31.95 31.96 31.91 31.96 2.6K
10:34 31.97 32.03 31.95 32.03 9.2K
10:35 31.97 31.97 31.88 31.91 22.2K
10:36 31.88 31.93 31.88 31.90 4.8K
10:37 31.90 32.02 31.90 32.02 10.9K
10:38 32.02 32.03 31.98 32.02 20.9K
10:39 32.00 32.07 31.98 32.07 5.5K
10:40 32.10 32.11 32.04 32.09 4.1K
10:41 32.11 32.11 32.10 32.10 2.2K
10:42 32.09 32.10 32.09 32.10 2.9K
10:43 32.09 32.11 32.09 32.10 2.3K
10:44 32.08 32.10 32.08 32.08 1.7K
10:45 32.11 32.12 32.08 32.10 1.5K
10:46 32.08 32.12 32.08 32.12 8.0K
10:47 32.11 32.17 32.11 32.17 7.0K
10:48 32.21 32.21 32.18 32.18 5.8K
10:49 32.18 32.18 32.15 32.15 2.8K
10:50 32.12 32.12 32.12 32.12 3.6K
10:51 32.14 32.14 32.14 32.14 1.3K
10:52 32.13 32.13 32.10 32.10 4.7K
10:53 32.12 32.12 32.10 32.10 4.1K
10:54 32.09 32.09 32.00 32.00 8.8K
10:55 32.00 32.03 32.00 32.00 7.9K
10:56 31.98 31.98 31.92 31.94 11.8K
10:57 31.96 32.00 31.96 31.96 6.2K
10:58 32.00 32.05 31.99 32.04 17.2K
10:59 32.05 32.20 32.05 32.20 11.0K
11:00 32.22 32.22 32.20 32.21 1.5K
11:01 32.24 32.25 32.18 32.18 20.4K
11:02 32.18 32.27 32.15 32.27 14.0K
11:03 32.30 32.35 32.30 32.35 3.6K
11:04 32.32 32.35 32.30 32.31 13.9K
11:05 32.31 32.37 32.31 32.37 5.7K
11:06 32.36 32.37 32.36 32.37 3.0K
11:07 32.39 32.39 32.35 32.35 2.5K
11:08 32.34 32.42 32.34 32.39 6.0K
11:09 32.39 32.41 32.38 32.38 3.1K
11:10 32.39 32.41 32.39 32.41 3.8K
11:11 32.40 32.43 32.36 32.43 7.0K
11:12 32.44 32.47 32.43 32.47 6.1K
11:13 32.42 32.42 32.33 32.38 3.9K
11:14 32.36 32.37 32.36 32.37 2.5K
11:15 32.39 32.44 32.36 32.37 4.2K
11:16 32.40 32.44 32.39 32.41 2.1K
11:17 32.41 32.41 32.37 32.37 4.3K
11:18 32.37 32.41 32.37 32.37 1.8K
11:19 32.37 32.41 32.37 32.37 2.4K
11:20 32.37 32.40 32.37 32.40 5.0K
11:21 32.40 32.43 32.37 32.43 4.6K
11:22 32.41 32.41 32.37 32.37 5.6K
11:23 32.39 32.40 32.38 32.38 2.8K
11:24 32.39 32.43 32.38 32.43 3.3K
11:25 32.43 32.43 32.38 32.38 2.5K
11:26 32.42 32.47 32.42 32.47 6.2K
11:27 32.47 32.49 32.47 32.49 1.9K
11:28 32.49 32.49 32.46 32.46 3.7K
11:29 32.48 32.49 32.48 32.49 1.0K
11:30 32.48 32.48 32.46 32.46 2.4K
11:31 32.46 32.52 32.46 32.52 5.4K
11:32 32.53 32.55 32.53 32.54 2.4K
11:33 32.54 32.56 32.54 32.55 3.1K
11:34 32.54 32.57 32.54 32.57 0.6K
11:35 32.56 32.58 32.56 32.58 4.9K
11:36 32.58 32.58 32.44 32.49 8.6K
11:37 32.48 32.51 32.48 32.49 8.3K
11:38 32.54 32.54 32.54 32.53 1.5K
11:39 32.54 32.54 32.52 32.52 1.9K
11:40 32.49 32.52 32.49 32.52 4.5K
11:41 32.54 32.56 32.54 32.56 2.7K
11:42 32.57 32.57 32.54 32.53 2.8K
11:43 32.54 32.54 32.54 32.53 2.4K
11:46 32.58 32.59 32.51 32.51 6.3K
11:47 32.52 32.53 32.46 32.53 4.7K
11:48 32.53 32.53 32.48 32.50 4.0K
11:49 32.52 32.52 32.48 32.50 4.2K
11:50 32.51 32.51 32.46 32.50 4.3K
11:51 32.50 32.51 32.48 32.51 3.9K
11:52 32.49 32.53 32.49 32.53 5.4K
11:53 32.52 32.55 32.51 32.55 2.0K
11:54 32.56 32.56 32.53 32.53 4.7K
11:55 32.54 32.54 32.54 32.54 2.1K
11:56 32.52 32.53 32.49 32.49 2.5K
11:57 32.48 32.55 32.48 32.53 7.8K
11:58 32.53 32.55 32.52 32.52 4.6K
11:59 32.53 32.53 32.53 32.53 4.2K
12:00 32.52 32.55 32.47 32.47 4.7K
12:01 32.49 32.51 32.48 32.51 3.1K
12:02 32.51 32.51 32.41 32.41 10.8K
12:03 32.41 32.44 32.38 32.38 6.4K
12:04 32.36 32.45 32.35 32.45 9.4K
12:05 32.44 32.47 32.44 32.47 6.3K
12:06 32.47 32.50 32.47 32.50 4.6K
12:07 32.47 32.51 32.47 32.51 4.6K
12:08 32.51 32.51 32.50 32.51 3.2K
12:09 32.52 32.54 32.49 32.49 4.8K
12:10 32.51 32.51 32.49 32.49 0.7K
12:11 32.49 32.49 32.48 32.48 2.1K
12:12 32.48 32.48 32.45 32.45 15.1K
12:13 32.45 32.48 32.45 32.46 5.5K
12:14 32.47 32.47 32.38 32.42 20.9K
12:15 32.41 32.41 32.36 32.36 8.2K
12:16 32.38 32.40 32.38 32.40 4.2K
12:17 32.42 32.42 32.37 32.38 7.6K
12:18 32.36 32.36 32.25 32.25 4.2K
12:19 32.28 32.32 32.28 32.32 4.9K
12:20 32.32 32.32 32.31 32.31 2.7K
12:21 32.30 32.30 32.22 32.24 2.1K
12:22 32.24 32.24 32.20 32.23 8.1K
12:23 32.23 32.24 32.23 32.24 2.7K
12:24 32.25 32.26 32.24 32.24 3.7K
12:25 32.24 32.25 32.24 32.25 1.8K
12:26 32.27 32.28 32.24 32.24 3.0K
12:27 32.24 32.24 32.24 32.24 1.0K
12:28 32.23 32.23 32.19 32.19 2.5K
12:29 32.19 32.19 32.15 32.15 2.2K
12:30 32.16 32.17 32.16 32.16 4.0K
12:31 32.16 32.18 32.16 32.18 0.8K
12:32 32.18 32.24 32.18 32.24 10.1K
12:33 32.26 32.29 32.26 32.29 2.2K
12:34 32.26 32.30 32.26 32.30 5.3K
12:35 32.28 32.28 32.27 32.27 3.6K
12:36 32.27 32.27 32.27 32.27 0.3K
12:37 32.29 32.29 32.28 32.28 4.9K
12:38 32.29 32.30 32.28 32.28 3.7K
12:39 32.29 32.29 32.26 32.26 2.9K
12:40 32.27 32.30 32.27 32.30 4.8K
12:41 32.31 32.32 32.30 32.30 3.6K
12:42 32.30 32.33 32.30 32.32 2.6K
12:43 32.29 32.31 32.29 32.31 1.5K
12:44 32.33 32.33 32.32 32.32 3.0K
12:45 32.29 32.29 32.27 32.29 20.7K
12:46 32.27 32.28 32.27 32.28 1.9K
12:47 32.29 32.31 32.28 32.31 5.7K
12:48 32.30 32.30 32.29 32.28 2.3K
12:49 32.28 32.28 32.28 32.28 3.1K
12:50 32.30 32.30 32.29 32.30 4.7K
12:51 32.27 32.30 32.26 32.30 3.9K
12:52 32.30 32.30 32.30 32.30 0.9K
12:53 32.30 32.30 32.29 32.29 0.3K
12:54 32.31 32.31 32.24 32.25 7.9K
12:55 32.24 32.26 32.24 32.24 1.1K
12:56 32.27 32.30 32.27 32.30 10.7K
12:57 32.29 32.29 32.26 32.26 2.6K
12:58 32.25 32.26 32.25 32.26 1.1K
12:59 32.25 32.25 32.25 32.25 3.7K
13:00 32.25 32.29 32.24 32.25 3.9K
13:01 32.25 32.27 32.25 32.26 2.7K
13:02 32.24 32.26 32.23 32.23 7.4K
13:03 32.22 32.22 32.11 32.15 18.1K
13:04 32.19 32.19 32.16 32.16 2.6K
13:05 32.14 32.14 32.14 32.14 1.1K
13:06 32.14 32.14 32.14 32.14 1.3K
13:07 32.16 32.16 32.14 32.14 3.7K
13:08 32.15 32.15 32.10 32.10 1.8K
13:09 32.09 32.10 32.02 32.10 130.7K
13:10 32.14 32.14 32.11 32.13 5.2K
13:11 32.12 32.13 32.12 32.13 3.2K
13:12 32.12 32.12 32.09 32.10 4.1K
13:13 32.10 32.12 32.10 32.12 3.1K
13:14 32.13 32.14 32.11 32.10 3.7K
13:15 32.11 32.11 32.08 32.10 3.0K
13:16 32.13 32.13 32.13 32.13 1.5K
13:17 32.13 32.16 32.13 32.13 5.0K
13:18 32.13 32.20 32.13 32.20 8.5K
13:19 32.20 32.20 32.18 32.18 2.4K
13:20 32.15 32.15 32.13 32.13 2.1K
13:21 32.09 32.09 32.09 32.09 1.9K
13:22 32.10 32.14 32.10 32.12 3.2K
13:23 32.14 32.15 32.14 32.15 3.3K
13:24 32.17 32.20 32.17 32.20 4.2K
13:25 32.17 32.17 32.17 32.17 1.7K
13:26 32.15 32.15 32.15 32.15 2.3K
13:27 32.15 32.17 32.15 32.17 0.9K
13:28 32.14 32.14 32.14 32.14 0.9K
13:29 32.12 32.12 32.10 32.11 0.9K
13:30 32.11 32.11 32.11 32.11 3.4K
13:31 32.09 32.09 32.09 32.09 2.7K
13:32 32.09 32.09 32.07 32.09 0.7K
13:33 32.07 32.07 32.06 32.06 1.5K
13:34 32.08 32.08 32.08 32.08 3.0K
13:35 32.06 32.06 32.03 32.03 2.4K
13:36 32.04 32.04 32.04 32.03 1.4K
13:39 32.03 32.03 31.99 32.02 5.8K
13:40 32.02 32.02 32.01 32.01 2.0K
13:41 32.01 32.01 31.99 31.99 4.2K
13:42 32.00 32.01 32.00 32.00 9.3K
13:43 31.99 31.99 31.96 31.96 1.9K
13:44 31.95 31.95 31.93 31.95 3.2K
13:45 31.95 32.00 31.95 31.98 4.8K
13:46 31.98 31.98 31.97 31.98 6.1K
13:47 31.98 31.98 31.97 31.97 1.0K
13:49 31.97 31.97 31.97 31.97 1.3K
13:50 31.96 31.96 31.96 31.96 2.9K
13:51 31.95 31.95 31.89 31.89 6.1K
13:52 31.89 31.89 31.88 31.88 1.4K
13:53 31.84 31.86 31.81 31.86 7.7K
13:54 31.83 31.83 31.83 31.83 2.9K
13:55 31.78 31.78 31.73 31.74 9.4K
13:56 31.74 31.75 31.73 31.73 9.5K
13:57 31.72 31.74 31.72 31.74 2.5K
13:58 31.73 31.74 31.73 31.73 18.4K
13:59 31.72 31.74 31.72 31.74 5.8K
14:00 31.73 31.75 31.70 31.74 48.7K
14:01 31.74 31.74 31.74 31.74 4.6K
14:02 31.74 31.85 31.74 31.84 13.0K
14:03 31.75 31.75 31.75 31.75 4.8K
14:04 31.74 31.75 31.72 31.75 23.0K
14:05 31.75 31.75 31.73 31.73 7.1K
14:06 31.70 31.70 31.64 31.65 5.2K
14:07 31.65 31.71 31.63 31.71 9.2K
14:08 31.66 31.66 31.58 31.60 94.0K
14:09 31.61 31.64 31.61 31.64 2.1K
14:10 31.64 31.66 31.61 31.66 5.4K
14:11 31.66 31.67 31.65 31.65 2.7K
14:12 31.63 31.67 31.62 31.67 4.0K
14:13 31.66 31.66 31.66 31.66 2.0K
14:14 31.63 31.64 31.60 31.62 3.0K
14:15 31.61 31.62 31.60 31.62 3.5K
14:16 31.63 31.65 31.63 31.63 36.7K
14:17 31.63 31.65 31.63 31.63 3.0K
14:18 31.66 31.69 31.66 31.69 3.7K
14:19 31.68 31.72 31.68 31.72 4.0K
14:20 31.72 31.75 31.72 31.74 30.6K
14:21 31.74 31.75 31.74 31.74 45.9K
14:22 31.73 31.74 31.70 31.74 13.0K
14:23 31.74 31.74 31.73 31.73 3.5K
14:24 31.73 31.75 31.73 31.73 9.7K
14:25 31.75 31.75 31.73 31.74 5.8K
14:26 31.73 31.75 31.73 31.74 8.6K
14:27 31.74 31.75 31.74 31.74 13.9K
14:28 31.74 31.75 31.74 31.74 30.2K
14:29 31.74 31.74 31.71 31.73 5.9K
14:30 31.74 31.75 31.74 31.75 16.6K
14:31 31.77 31.88 31.77 31.83 11.4K
14:32 31.85 31.87 31.85 31.87 5.3K
14:33 31.86 31.87 31.85 31.85 5.5K
14:34 31.87 31.90 31.87 31.90 7.0K
14:35 31.90 31.90 31.84 31.85 6.0K
14:36 31.86 31.98 31.86 31.97 7.3K
14:37 31.98 32.00 31.95 31.95 8.1K
14:38 31.97 31.97 31.94 31.95 2.9K
14:39 31.88 31.95 31.86 31.95 16.6K
14:40 31.95 31.99 31.95 31.97 7.1K
14:41 31.98 31.98 31.95 31.97 2.5K
14:42 31.98 31.99 31.96 31.99 10.8K
14:43 31.99 31.99 31.96 31.98 4.7K
14:44 31.97 31.97 31.93 31.93 5.7K
14:45 31.95 31.97 31.90 31.90 4.4K
14:46 31.91 31.91 31.88 31.89 9.0K
14:47 31.91 31.93 31.88 31.90 7.6K
14:48 31.90 31.90 31.86 31.87 6.3K
14:49 31.86 31.89 31.83 31.89 9.3K
14:50 31.90 31.92 31.86 31.86 2.1K
14:51 31.83 31.85 31.81 31.83 6.0K
14:52 31.84 31.86 31.83 31.83 5.5K
14:53 31.81 31.84 31.78 31.81 11.7K
14:54 31.78 31.82 31.78 31.81 5.5K
14:55 31.82 31.90 31.82 31.88 10.9K
14:56 31.89 31.94 31.88 31.94 7.3K
14:57 31.95 32.01 31.93 31.98 18.4K
14:58 31.97 31.97 31.95 31.97 5.0K
14:59 31.97 32.00 31.96 32.00 3.6K
15:00 31.97 31.97 31.92 31.96 8.1K
15:01 31.94 31.95 31.92 31.94 4.5K
15:02 31.94 31.94 31.91 31.92 6.2K
15:03 31.95 31.95 31.90 31.91 7.1K
15:04 31.92 31.93 31.92 31.93 5.5K
15:05 31.91 31.93 31.89 31.93 7.6K
15:06 31.93 31.96 31.93 31.96 3.7K
15:07 31.97 31.99 31.96 31.96 5.1K
15:08 31.97 31.98 31.97 31.98 2.8K
15:09 31.98 32.00 31.96 31.96 4.0K
15:10 31.97 31.98 31.94 31.95 5.7K
15:11 31.94 31.94 31.90 31.93 5.8K
15:12 31.91 31.94 31.91 31.94 5.2K
15:13 31.93 31.96 31.93 31.93 7.9K
15:14 31.92 31.95 31.91 31.91 5.0K
15:15 31.91 31.93 31.91 31.93 10.0K
15:16 31.93 31.94 31.87 31.87 11.5K
15:17 31.87 31.87 31.85 31.85 5.3K
15:18 31.83 31.83 31.81 31.83 10.1K
15:19 31.83 31.87 31.83 31.87 15.7K
15:20 31.86 31.86 31.83 31.84 3.9K
15:21 31.84 31.86 31.81 31.84 14.2K
15:22 31.84 31.86 31.83 31.83 8.1K
15:23 31.83 31.85 31.81 31.82 8.3K
15:24 31.83 31.83 31.81 31.81 7.9K
15:25 31.81 31.82 31.77 31.78 9.6K
15:26 31.78 31.79 31.71 31.71 9.7K
15:27 31.71 31.73 31.70 31.72 10.2K
15:28 31.72 31.73 31.66 31.66 6.1K
15:29 31.65 31.67 31.62 31.64 16.6K
15:30 31.62 31.63 31.59 31.59 13.9K
15:31 31.58 31.60 31.57 31.58 9.0K
15:32 31.60 31.60 31.54 31.54 32.9K
15:33 31.55 31.60 31.54 31.60 10.5K
15:34 31.56 31.57 31.54 31.54 14.2K
15:35 31.54 31.56 31.52 31.55 11.2K
15:36 31.57 31.59 31.57 31.59 12.6K
15:37 31.58 31.60 31.58 31.58 10.1K
15:38 31.59 31.60 31.54 31.54 16.2K
15:39 31.55 31.56 31.52 31.56 17.3K
15:40 31.56 31.57 31.54 31.54 9.9K
15:41 31.54 31.58 31.52 31.58 32.5K
15:42 31.61 31.66 31.61 31.65 57.2K
15:43 31.66 31.72 31.66 31.69 42.1K
15:44 31.69 31.70 31.62 31.63 22.9K
15:45 31.65 31.70 31.63 31.63 28.0K
15:46 31.63 31.63 31.55 31.55 27.6K
15:47 31.55 31.55 31.49 31.52 27.3K
15:48 31.53 31.56 31.52 31.54 23.0K
15:49 31.52 31.55 31.50 31.55 43.6K
15:50 31.56 31.56 31.46 31.47 27.4K
15:51 31.46 31.50 31.45 31.50 33.0K
15:52 31.49 31.53 31.49 31.51 48.6K
15:53 31.53 31.62 31.52 31.61 73.3K
15:54 31.61 31.62 31.58 31.62 42.0K
15:55 31.62 31.64 31.56 31.64 63.8K
15:56 31.63 31.68 31.63 31.68 59.4K
15:57 31.68 31.70 31.66 31.70 49.6K
15:58 31.70 31.70 31.67 31.68 72.2K
15:59 31.67 31.69 31.63 31.69 1,158.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし