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 31.47 31.56 31.40 31.40 20.2K
09:31 31.41 31.41 31.41 31.41 0.2K
09:33 31.40 31.40 31.40 31.40 5.6K
09:34 31.40 31.57 31.40 31.50 32.7K
09:35 31.60 31.60 31.51 31.51 1.6K
09:36 31.51 31.60 31.51 31.60 3.1K
09:37 31.55 31.55 31.55 31.55 0.3K
09:38 31.58 31.60 31.47 31.47 10.6K
09:40 31.50 31.50 31.46 31.46 1.0K
09:41 31.47 31.47 31.47 31.47 1.1K
09:42 31.51 31.51 31.50 31.50 3.0K
09:44 31.49 31.49 31.43 31.43 11.4K
09:45 31.45 31.53 31.45 31.52 14.8K
09:46 31.50 31.55 31.47 31.55 5.0K
09:47 31.58 31.58 31.58 31.58 1.1K
09:48 31.58 31.58 31.57 31.57 1.7K
09:49 31.54 31.54 31.54 31.54 3.0K
09:50 31.53 31.54 31.53 31.54 3.1K
09:51 31.56 31.56 31.56 31.56 1.7K
09:52 31.52 31.56 31.51 31.56 1.6K
09:53 31.54 31.54 31.50 31.53 9.9K
09:54 31.54 31.54 31.54 31.54 0.9K
09:55 31.58 31.58 31.57 31.57 5.9K
09:56 31.57 31.57 31.57 31.57 2.0K
09:57 31.49 31.49 31.48 31.49 2.0K
09:58 31.49 31.53 31.49 31.53 5.7K
09:59 31.53 31.54 31.52 31.52 2.8K
10:00 31.54 31.56 31.54 31.56 4.1K
10:01 31.57 31.60 31.57 31.60 7.2K
10:02 31.59 31.59 31.59 31.59 1.5K
10:03 31.60 31.60 31.60 31.60 0.5K
10:04 31.54 31.55 31.54 31.55 7.6K
10:05 31.55 31.56 31.55 31.56 5.5K
10:06 31.58 31.58 31.58 31.58 2.6K
10:07 31.58 31.59 31.58 31.59 4.3K
10:08 31.59 31.59 31.52 31.52 8.7K
10:09 31.54 31.54 31.50 31.50 2.1K
10:10 31.50 31.50 31.50 31.50 3.2K
10:11 31.49 31.49 31.47 31.49 3.7K
10:12 31.49 31.51 31.49 31.49 3.4K
10:13 31.50 31.52 31.50 31.50 1.4K
10:14 31.46 31.51 31.46 31.51 4.4K
10:15 31.50 31.56 31.49 31.56 10.8K
10:16 31.61 31.61 31.61 31.61 3.8K
10:17 31.62 31.63 31.54 31.54 7.7K
10:18 31.53 31.53 31.50 31.50 3.4K
10:19 31.51 31.51 31.48 31.48 8.8K
10:20 31.48 31.48 31.47 31.48 3.0K
10:21 31.49 31.49 31.46 31.47 4.9K
10:22 31.47 31.47 31.47 31.47 3.8K
10:23 31.47 31.47 31.46 31.47 9.8K
10:24 31.47 31.47 31.47 31.47 8.6K
10:25 31.47 31.47 31.45 31.45 5.5K
10:26 31.45 31.45 31.43 31.43 5.8K
10:27 31.43 31.44 31.40 31.40 17.6K
10:28 31.40 31.40 31.40 31.40 0.9K
10:29 31.40 31.40 31.39 31.40 2.4K
10:30 31.40 31.40 31.40 31.40 1.5K
10:31 31.40 31.42 31.38 31.42 8.0K
10:32 31.43 31.43 31.43 31.43 2.3K
10:33 31.43 31.47 31.43 31.47 6.8K
10:34 31.47 31.47 31.46 31.46 7.3K
10:35 31.46 31.46 31.39 31.39 6.3K
10:36 31.39 31.39 31.37 31.37 8.9K
10:37 31.37 31.37 31.34 31.34 3.6K
10:38 31.34 31.34 31.34 31.34 3.9K
10:39 31.36 31.38 31.36 31.37 9.8K
10:40 31.37 31.39 31.37 31.39 6.0K
10:41 31.39 31.39 31.36 31.37 4.0K
10:42 31.37 31.40 31.36 31.40 6.7K
10:43 31.39 31.39 31.39 31.39 2.3K
10:44 31.40 31.41 31.40 31.41 9.0K
10:45 31.41 31.43 31.41 31.43 3.8K
10:46 31.43 31.43 31.43 31.43 6.9K
10:47 31.38 31.39 31.38 31.38 2.0K
10:48 31.38 31.38 31.38 31.38 6.7K
10:49 31.39 31.39 31.39 31.39 9.7K
10:50 31.39 31.39 31.39 31.39 1.6K
10:51 31.39 31.39 31.39 31.39 1.7K
10:52 31.37 31.40 31.37 31.40 3.7K
10:53 31.39 31.40 31.35 31.35 10.0K
10:54 31.35 31.36 31.34 31.36 5.6K
10:55 31.36 31.38 31.36 31.38 5.6K
10:56 31.38 31.38 31.36 31.37 2.8K
10:57 31.37 31.37 31.37 31.37 1.5K
10:58 31.37 31.39 31.37 31.39 3.7K
10:59 31.40 31.41 31.40 31.41 5.0K
11:00 31.41 31.42 31.41 31.42 4.5K
11:01 31.43 31.45 31.43 31.44 3.7K
11:02 31.44 31.44 31.44 31.44 0.9K
11:03 31.45 31.48 31.45 31.47 5.3K
11:04 31.47 31.47 31.47 31.47 0.6K
11:05 31.47 31.49 31.47 31.49 2.8K
11:06 31.49 31.49 31.49 31.49 1.6K
11:07 31.49 31.50 31.47 31.47 15.5K
11:08 31.47 31.47 31.46 31.46 2.4K
11:09 31.49 31.49 31.47 31.48 3.6K
11:10 31.46 31.46 31.40 31.40 5.1K
11:11 31.39 31.39 31.39 31.39 3.4K
11:12 31.39 31.39 31.37 31.39 1.0K
11:13 31.36 31.39 31.36 31.38 5.0K
11:14 31.38 31.38 31.38 31.38 1.7K
11:15 31.39 31.39 31.39 31.39 2.9K
11:16 31.37 31.39 31.37 31.39 1.1K
11:17 31.40 31.43 31.40 31.43 3.1K
11:18 31.43 31.46 31.43 31.46 5.4K
11:19 31.45 31.46 31.45 31.46 1.4K
11:20 31.46 31.46 31.46 31.46 1.2K
11:21 31.46 31.49 31.46 31.49 3.9K
11:22 31.47 31.51 31.47 31.51 4.4K
11:23 31.51 31.51 31.51 31.51 1.7K
11:24 31.47 31.48 31.46 31.46 6.7K
11:25 31.48 31.48 31.48 31.48 1.2K
11:26 31.48 31.48 31.47 31.47 2.0K
11:27 31.45 31.46 31.43 31.46 3.8K
11:28 31.48 31.48 31.48 31.48 2.1K
11:29 31.48 31.48 31.48 31.48 2.1K
11:30 31.47 31.47 31.46 31.46 1.4K
11:31 31.46 31.46 31.45 31.45 4.0K
11:32 31.46 31.47 31.46 31.47 3.2K
11:33 31.46 31.46 31.46 31.46 0.4K
11:34 31.46 31.48 31.46 31.48 1.6K
11:35 31.50 31.52 31.48 31.48 11.3K
11:36 31.48 31.48 31.47 31.47 1.6K
11:37 31.47 31.48 31.47 31.48 3.4K
11:38 31.48 31.49 31.48 31.49 11.0K
11:39 31.49 31.49 31.49 31.49 0.5K
11:40 31.49 31.49 31.45 31.45 6.2K
11:41 31.48 31.48 31.48 31.48 1.5K
11:42 31.49 31.49 31.49 31.49 0.8K
11:43 31.49 31.49 31.49 31.49 1.5K
11:44 31.48 31.48 31.47 31.48 2.0K
11:45 31.48 31.48 31.47 31.47 4.9K
11:46 31.47 31.49 31.47 31.49 2.6K
11:47 31.50 31.50 31.50 31.50 1.7K
11:48 31.50 31.50 31.50 31.50 2.0K
11:49 31.48 31.48 31.47 31.47 2.6K
11:50 31.48 31.50 31.48 31.50 5.7K
11:51 31.49 31.50 31.49 31.50 2.3K
11:52 31.51 31.51 31.51 31.51 1.0K
11:53 31.51 31.55 31.51 31.55 4.5K
11:54 31.55 31.55 31.51 31.51 4.7K
11:55 31.51 31.51 31.50 31.50 0.3K
11:56 31.51 31.51 31.49 31.49 3.2K
11:58 31.48 31.48 31.47 31.48 5.0K
11:59 31.47 31.47 31.46 31.46 6.0K
12:00 31.46 31.46 31.46 31.46 1.5K
12:01 31.46 31.46 31.45 31.45 3.5K
12:02 31.46 31.49 31.46 31.49 3.9K
12:03 31.49 31.49 31.48 31.49 1.9K
12:04 31.48 31.48 31.47 31.47 5.8K
12:05 31.47 31.47 31.47 31.47 2.4K
12:06 31.47 31.47 31.44 31.47 7.3K
12:07 31.48 31.48 31.47 31.47 1.1K
12:08 31.46 31.47 31.46 31.47 1.1K
12:09 31.45 31.45 31.45 31.45 7.1K
12:10 31.45 31.45 31.45 31.45 2.6K
12:11 31.42 31.43 31.42 31.43 4.3K
12:12 31.42 31.42 31.41 31.42 2.6K
12:13 31.43 31.44 31.43 31.44 5.2K
12:14 31.44 31.44 31.44 31.44 5.7K
12:15 31.44 31.46 31.44 31.45 2.2K
12:16 31.45 31.48 31.44 31.44 12.6K
12:17 31.43 31.44 31.43 31.44 3.1K
12:18 31.45 31.46 31.45 31.46 1.8K
12:19 31.46 31.48 31.46 31.47 3.2K
12:20 31.47 31.47 31.47 31.47 0.9K
12:21 31.47 31.47 31.46 31.46 2.9K
12:22 31.47 31.47 31.47 31.47 0.6K
12:23 31.47 31.47 31.47 31.47 2.0K
12:24 31.47 31.47 31.47 31.47 1.1K
12:25 31.47 31.47 31.45 31.45 1.9K
12:26 31.44 31.45 31.43 31.45 6.2K
12:27 31.46 31.46 31.45 31.46 6.3K
12:28 31.46 31.46 31.44 31.44 2.5K
12:29 31.45 31.46 31.45 31.46 1.0K
12:30 31.44 31.47 31.43 31.47 3.3K
12:31 31.47 31.47 31.46 31.46 2.1K
12:32 31.45 31.46 31.45 31.46 3.0K
12:33 31.46 31.46 31.44 31.44 4.0K
12:34 31.45 31.45 31.44 31.44 3.5K
12:35 31.44 31.45 31.44 31.45 4.8K
12:36 31.46 31.47 31.46 31.47 4.3K
12:37 31.48 31.50 31.48 31.50 3.3K
12:38 31.49 31.49 31.49 31.49 0.2K
12:39 31.46 31.46 31.45 31.45 7.7K
12:40 31.46 31.48 31.46 31.48 2.1K
12:41 31.48 31.48 31.48 31.48 0.7K
12:42 31.45 31.45 31.45 31.45 2.0K
12:43 31.45 31.46 31.45 31.45 1.1K
12:44 31.47 31.48 31.46 31.46 3.6K
12:45 31.46 31.46 31.45 31.46 5.5K
12:46 31.47 31.47 31.47 31.47 0.9K
12:47 31.45 31.46 31.42 31.42 75.5K
12:48 31.41 31.41 31.37 31.37 1.8K
12:49 31.36 31.36 31.35 31.36 1.7K
12:50 31.36 31.36 31.33 31.33 2.8K
12:51 31.33 31.38 31.33 31.38 4.0K
12:52 31.37 31.37 31.37 31.37 1.8K
12:53 31.37 31.37 31.37 31.37 6.2K
12:54 31.37 31.40 31.37 31.40 4.6K
12:55 31.39 31.40 31.39 31.40 4.6K
12:56 31.39 31.40 31.39 31.40 2.8K
12:57 31.35 31.35 31.35 31.35 3.4K
12:58 31.36 31.36 31.35 31.35 1.9K
12:59 31.36 31.36 31.34 31.35 2.7K
13:00 31.35 31.35 31.34 31.34 1.2K
13:01 31.35 31.36 31.35 31.36 4.2K
13:02 31.36 31.36 31.35 31.35 1.2K
13:03 31.35 31.35 31.35 31.35 2.9K
13:04 31.35 31.35 31.35 31.35 3.7K
13:05 31.35 31.35 31.33 31.34 4.8K
13:06 31.35 31.35 31.35 31.35 0.7K
13:07 31.35 31.35 31.35 31.35 3.1K
13:08 31.35 31.35 31.35 31.35 1.3K
13:09 31.35 31.37 31.35 31.37 3.5K
13:10 31.38 31.39 31.38 31.39 1.7K
13:11 31.39 31.39 31.38 31.38 6.4K
13:12 31.40 31.40 31.40 31.40 0.3K
13:13 31.39 31.41 31.39 31.41 7.4K
13:14 31.40 31.40 31.38 31.38 5.1K
13:15 31.37 31.37 31.37 31.37 1.2K
13:16 31.38 31.38 31.37 31.37 2.1K
13:17 31.37 31.37 31.37 31.37 3.3K
13:18 31.38 31.39 31.38 31.39 4.7K
13:19 31.39 31.39 31.38 31.38 1.9K
13:20 31.37 31.38 31.34 31.34 2.8K
13:21 31.35 31.35 31.34 31.34 2.0K
13:22 31.34 31.36 31.31 31.34 8.3K
13:23 31.35 31.39 31.35 31.36 6.3K
13:24 31.37 31.37 31.37 31.37 0.5K
13:25 31.37 31.37 31.37 31.37 1.2K
13:26 31.37 31.37 31.37 31.37 2.0K
13:27 31.35 31.35 31.35 31.35 2.2K
13:28 31.35 31.35 31.35 31.35 0.3K
13:29 31.33 31.33 31.27 31.27 8.8K
13:30 31.27 31.28 31.27 31.28 2.9K
13:31 31.25 31.27 31.25 31.27 7.6K
13:32 31.25 31.25 31.23 31.23 0.4K
13:33 31.24 31.27 31.24 31.27 10.0K
13:34 31.28 31.28 31.27 31.27 4.2K
13:35 31.28 31.28 31.28 31.28 1.8K
13:36 31.28 31.29 31.28 31.29 5.0K
13:37 31.28 31.28 31.26 31.26 1.3K
13:38 31.25 31.26 31.25 31.26 2.8K
13:39 31.26 31.29 31.26 31.28 16.1K
13:40 31.27 31.27 31.25 31.25 2.1K
13:41 31.26 31.27 31.26 31.27 3.3K
13:42 31.28 31.28 31.27 31.27 5.8K
13:43 31.27 31.27 31.27 31.27 1.2K
13:44 31.28 31.28 31.27 31.28 2.8K
13:45 31.27 31.28 31.26 31.27 7.0K
13:46 31.27 31.29 31.27 31.29 6.9K
13:47 31.29 31.29 31.27 31.27 2.1K
13:48 31.26 31.26 31.25 31.26 1.3K
13:49 31.25 31.25 31.25 31.25 1.2K
13:50 31.26 31.26 31.21 31.21 2.6K
13:51 31.21 31.21 31.19 31.21 2.4K
13:52 31.21 31.22 31.21 31.22 2.4K
13:53 31.22 31.24 31.22 31.24 5.4K
13:55 31.24 31.24 31.21 31.21 1.6K
13:56 31.21 31.23 31.21 31.23 4.8K
13:57 31.23 31.23 31.23 31.23 1.0K
13:58 31.24 31.24 31.24 31.24 0.7K
13:59 31.24 31.24 31.24 31.24 3.7K
14:00 31.24 31.25 31.24 31.25 3.0K
14:01 31.29 31.29 31.28 31.28 4.9K
14:02 31.27 31.27 31.27 31.27 1.8K
14:03 31.26 31.26 31.23 31.24 3.5K
14:04 31.22 31.22 31.21 31.21 2.3K
14:05 31.21 31.21 31.21 31.21 0.4K
14:06 31.21 31.21 31.21 31.21 2.6K
14:07 31.22 31.22 31.22 31.22 2.4K
14:08 31.22 31.22 31.21 31.21 2.2K
14:09 31.20 31.20 31.19 31.20 3.1K
14:10 31.20 31.20 31.19 31.19 4.6K
14:11 31.19 31.19 31.19 31.19 2.2K
14:13 31.19 31.20 31.19 31.19 4.4K
14:14 31.19 31.19 31.16 31.16 4.6K
14:15 31.16 31.16 31.16 31.16 0.4K
14:16 31.16 31.17 31.16 31.16 3.0K
14:17 31.15 31.15 31.13 31.13 5.6K
14:18 31.13 31.17 31.13 31.17 4.0K
14:19 31.17 31.17 31.15 31.15 3.5K
14:20 31.16 31.16 31.15 31.16 4.1K
14:21 31.17 31.17 31.16 31.16 5.0K
14:22 31.16 31.16 31.16 31.16 0.1K
14:23 31.17 31.17 31.15 31.15 1.8K
14:24 31.16 31.16 31.15 31.16 2.8K
14:25 31.15 31.16 31.15 31.16 2.5K
14:26 31.16 31.16 31.16 31.16 3.2K
14:27 31.17 31.17 31.17 31.17 3.2K
14:28 31.17 31.17 31.14 31.15 2.9K
14:29 31.16 31.16 31.15 31.15 1.6K
14:30 31.13 31.15 31.13 31.15 0.6K
14:31 31.15 31.15 31.14 31.14 4.2K
14:32 31.14 31.14 31.14 31.14 0.6K
14:33 31.14 31.14 31.13 31.14 3.6K
14:34 31.13 31.13 31.13 31.13 2.2K
14:35 31.13 31.14 31.13 31.14 5.9K
14:36 31.14 31.15 31.14 31.14 6.2K
14:37 31.14 31.14 31.14 31.14 1.8K
14:38 31.16 31.18 31.16 31.16 6.5K
14:39 31.16 31.16 31.14 31.14 1.4K
14:40 31.16 31.17 31.16 31.17 2.4K
14:41 31.16 31.17 31.16 31.17 3.9K
14:42 31.15 31.17 31.15 31.17 3.5K
14:43 31.17 31.17 31.17 31.17 1.7K
14:44 31.16 31.16 31.15 31.15 2.7K
14:45 31.16 31.16 31.16 31.16 1.2K
14:46 31.16 31.17 31.16 31.17 7.5K
14:47 31.18 31.18 31.17 31.17 4.2K
14:48 31.17 31.17 31.17 31.17 5.5K
14:49 31.17 31.17 31.17 31.17 1.1K
14:50 31.18 31.18 31.18 31.18 2.6K
14:51 31.17 31.17 31.15 31.15 3.4K
14:52 31.13 31.13 31.13 31.13 6.7K
14:53 31.14 31.16 31.14 31.16 3.7K
14:54 31.15 31.15 31.14 31.14 2.4K
14:55 31.14 31.15 31.14 31.15 3.3K
14:56 31.14 31.15 31.14 31.15 2.5K
14:57 31.15 31.15 31.14 31.14 2.9K
14:58 31.13 31.14 31.13 31.14 7.3K
14:59 31.15 31.15 31.14 31.14 2.1K
15:00 31.14 31.16 31.14 31.16 4.8K
15:01 31.16 31.17 31.16 31.17 1.9K
15:02 31.17 31.18 31.16 31.18 7.1K
15:03 31.19 31.22 31.19 31.21 2.4K
15:04 31.20 31.20 31.20 31.20 4.5K
15:05 31.18 31.19 31.18 31.19 1.6K
15:06 31.18 31.18 31.18 31.18 1.7K
15:07 31.18 31.19 31.18 31.19 5.0K
15:08 31.20 31.22 31.20 31.22 3.1K
15:09 31.22 31.22 31.21 31.21 2.9K
15:10 31.22 31.22 31.22 31.22 1.7K
15:11 31.22 31.23 31.22 31.22 3.2K
15:12 31.22 31.22 31.22 31.22 4.2K
15:13 31.21 31.23 31.21 31.21 5.4K
15:14 31.20 31.20 31.20 31.20 2.3K
15:15 31.21 31.21 31.21 31.21 1.1K
15:16 31.21 31.23 31.21 31.23 7.3K
15:17 31.22 31.22 31.22 31.22 3.4K
15:18 31.22 31.24 31.22 31.23 13.5K
15:19 31.23 31.24 31.23 31.24 5.9K
15:20 31.24 31.24 31.23 31.23 7.6K
15:21 31.23 31.24 31.19 31.19 40.1K
15:22 31.19 31.19 31.19 31.19 8.9K
15:23 31.19 31.19 31.15 31.15 7.5K
15:24 31.15 31.16 31.15 31.16 4.0K
15:25 31.16 31.16 31.15 31.15 8.1K
15:26 31.15 31.15 31.13 31.13 4.2K
15:27 31.14 31.17 31.14 31.16 27.1K
15:28 31.15 31.16 31.14 31.14 6.2K
15:29 31.14 31.15 31.13 31.13 5.0K
15:30 31.13 31.14 31.08 31.08 129.2K
15:31 31.09 31.09 31.02 31.04 21.1K
15:32 31.04 31.06 31.02 31.06 10.8K
15:33 31.06 31.06 31.06 31.06 6.6K
15:34 31.04 31.04 31.00 31.02 15.0K
15:35 31.02 31.02 31.01 31.02 5.7K
15:36 31.00 31.01 31.00 31.00 4.0K
15:37 31.01 31.03 31.00 31.01 15.2K
15:38 31.01 31.03 31.01 31.03 13.1K
15:39 31.03 31.03 31.00 31.00 11.2K
15:40 30.99 31.01 30.97 30.99 20.1K
15:41 30.99 30.99 30.97 30.97 4.6K
15:42 30.97 30.98 30.96 30.98 13.7K
15:43 30.96 30.99 30.96 30.98 9.4K
15:44 30.99 31.00 30.99 31.00 14.5K
15:45 31.00 31.00 30.95 30.95 8.2K
15:46 30.96 30.96 30.92 30.92 10.4K
15:47 30.93 30.93 30.90 30.92 12.5K
15:48 30.92 30.95 30.91 30.94 20.1K
15:49 30.94 30.97 30.94 30.97 19.5K
15:50 30.98 30.98 30.95 30.95 19.0K
15:51 30.96 30.96 30.94 30.94 13.9K
15:52 30.93 30.94 30.93 30.94 30.5K
15:53 30.95 31.03 30.94 31.02 27.2K
15:54 31.02 31.06 31.01 31.05 35.1K
15:55 31.02 31.04 31.01 31.02 32.4K
15:56 31.01 31.07 31.01 31.06 64.6K
15:57 31.08 31.11 31.08 31.11 44.8K
15:58 31.12 31.15 31.08 31.08 132.8K
15:59 31.09 31.10 31.08 31.10 685.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし