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 32.76 32.76 32.76 32.76 11.2K
09:31 32.77 32.84 32.77 32.80 8.1K
09:32 32.86 32.94 32.86 32.87 4.7K
09:33 32.80 32.87 32.78 32.81 4.6K
09:34 32.80 32.85 32.80 32.82 12.3K
09:35 32.80 32.80 32.75 32.75 29.3K
09:36 32.75 32.75 32.71 32.71 1.6K
09:37 32.66 32.66 32.66 32.66 8.9K
09:38 32.67 32.67 32.63 32.63 0.5K
09:39 32.63 32.71 32.63 32.69 2.9K
09:41 32.74 32.74 32.74 32.74 2.5K
09:42 32.76 32.77 32.75 32.75 2.4K
09:43 32.75 32.75 32.68 32.71 4.1K
09:44 32.71 32.71 32.70 32.70 3.3K
09:45 32.69 32.69 32.67 32.69 4.6K
09:46 32.71 32.71 32.70 32.70 3.3K
09:47 32.69 32.69 32.63 32.63 7.3K
09:48 32.62 32.68 32.62 32.68 17.0K
09:49 32.67 32.67 32.62 32.63 7.3K
09:50 32.63 32.63 32.63 32.63 1.7K
09:51 32.62 32.63 32.62 32.63 3.1K
09:52 32.63 32.63 32.63 32.63 0.9K
09:53 32.63 32.64 32.63 32.64 1.8K
09:54 32.64 32.64 32.62 32.62 19.1K
09:55 32.62 32.62 32.57 32.61 52.7K
09:56 32.68 32.68 32.68 32.67 2.4K
09:57 32.71 32.71 32.71 32.71 5.7K
09:59 32.71 32.72 32.71 32.71 11.5K
10:00 32.71 32.71 32.71 32.71 2.3K
10:01 32.75 32.75 32.74 32.74 7.5K
10:02 32.74 32.74 32.74 32.74 2.0K
10:03 32.74 32.75 32.74 32.74 1.8K
10:04 32.73 32.73 32.70 32.70 2.8K
10:05 32.70 32.70 32.70 32.70 4.3K
10:06 32.70 32.72 32.70 32.70 8.1K
10:07 32.70 32.70 32.70 32.70 1.1K
10:08 32.70 32.72 32.70 32.72 3.0K
10:09 32.73 32.73 32.73 32.73 1.6K
10:10 32.72 32.72 32.72 32.72 1.6K
10:11 32.73 32.73 32.73 32.73 1.4K
10:12 32.73 32.76 32.73 32.76 1.8K
10:13 32.75 32.75 32.75 32.75 0.6K
10:14 32.76 32.76 32.74 32.74 1.5K
10:15 32.74 32.75 32.73 32.74 3.5K
10:16 32.75 32.76 32.75 32.76 2.2K
10:17 32.75 32.82 32.75 32.82 3.8K
10:18 32.81 32.81 32.77 32.77 2.6K
10:19 32.77 32.77 32.75 32.74 1.6K
10:20 32.76 32.76 32.76 32.76 0.7K
10:21 32.74 32.75 32.74 32.75 2.6K
10:22 32.76 32.76 32.75 32.75 1.5K
10:23 32.75 32.76 32.75 32.76 1.9K
10:24 32.73 32.73 32.73 32.73 0.2K
10:25 32.73 32.73 32.73 32.73 2.4K
10:26 32.76 32.76 32.76 32.76 1.9K
10:27 32.75 32.75 32.75 32.75 2.1K
10:28 32.73 32.73 32.73 32.73 1.1K
10:29 32.73 32.73 32.71 32.71 1.9K
10:30 32.73 32.73 32.72 32.73 2.6K
10:31 32.76 32.76 32.75 32.74 2.1K
10:32 32.75 32.76 32.75 32.76 2.8K
10:33 32.76 32.76 32.76 32.76 0.8K
10:34 32.76 32.76 32.75 32.75 2.2K
10:35 32.76 32.76 32.74 32.74 3.0K
10:36 32.75 32.77 32.75 32.77 3.3K
10:37 32.78 32.79 32.78 32.79 2.8K
10:38 32.80 32.80 32.80 32.80 3.1K
10:39 32.81 32.81 32.81 32.81 1.5K
10:40 32.81 32.81 32.79 32.79 0.8K
10:41 32.77 32.77 32.77 32.77 4.1K
10:42 32.77 32.77 32.75 32.75 4.1K
10:43 32.75 32.75 32.75 32.74 2.3K
10:44 32.73 32.73 32.73 32.73 0.8K
10:45 32.74 32.74 32.73 32.74 2.0K
10:46 32.73 32.75 32.73 32.73 3.9K
10:47 32.70 32.70 32.70 32.70 2.1K
10:48 32.70 32.70 32.70 32.70 2.7K
10:49 32.70 32.70 32.69 32.69 3.0K
10:50 32.70 32.71 32.70 32.71 2.8K
10:51 32.72 32.73 32.72 32.72 2.4K
10:52 32.72 32.72 32.72 32.72 1.4K
10:53 32.72 32.82 32.72 32.82 47.3K
10:54 32.79 32.82 32.79 32.82 56.4K
10:55 32.82 32.82 32.82 32.82 4.3K
10:56 32.86 32.86 32.84 32.84 5.4K
10:58 32.83 32.86 32.83 32.86 4.2K
10:59 32.90 32.90 32.90 32.90 0.7K
11:00 32.88 32.89 32.87 32.89 3.5K
11:01 32.89 32.89 32.89 32.89 1.1K
11:02 32.89 32.93 32.89 32.93 2.3K
11:03 32.94 32.94 32.94 32.94 0.9K
11:04 32.97 32.97 32.97 32.97 0.6K
11:05 32.97 32.97 32.93 32.94 4.8K
11:07 32.95 32.95 32.94 32.94 1.4K
11:08 32.97 32.97 32.94 32.94 7.0K
11:09 32.95 32.97 32.95 32.97 2.4K
11:11 32.97 32.99 32.97 32.99 2.1K
11:12 32.97 33.00 32.97 32.99 3.8K
11:13 32.99 32.99 32.99 32.99 4.3K
11:14 32.98 32.98 32.96 32.96 6.8K
11:15 32.96 32.98 32.96 32.96 13.5K
11:16 32.95 32.95 32.95 32.95 0.9K
11:17 32.94 32.95 32.94 32.95 2.3K
11:18 32.93 32.93 32.91 32.91 2.5K
11:19 32.91 32.91 32.84 32.85 5.1K
11:20 32.86 32.88 32.84 32.87 12.4K
11:22 32.88 32.88 32.88 32.88 0.4K
11:23 32.90 33.01 32.89 33.01 28.1K
11:25 33.02 33.05 33.02 33.05 10.3K
11:26 33.06 33.08 33.06 33.08 3.0K
11:27 33.10 33.11 33.10 33.11 32.4K
11:30 33.12 33.14 33.12 33.13 54.7K
11:31 33.09 33.13 33.09 33.13 44.3K
11:32 33.13 33.13 33.13 33.13 4.1K
11:33 33.13 33.22 33.13 33.21 96.7K
11:34 33.21 33.21 33.21 33.21 1.5K
11:36 33.22 33.26 33.22 33.26 4.1K
11:37 33.26 33.27 33.25 33.27 11.9K
11:38 33.27 33.28 33.27 33.28 3.0K
11:39 33.28 33.28 33.28 33.28 3.1K
11:40 33.29 33.30 33.29 33.30 20.6K
11:41 33.31 33.31 33.31 33.31 0.9K
11:42 33.33 33.36 33.33 33.35 5.6K
11:43 33.35 33.36 33.35 33.36 6.3K
11:44 33.36 33.36 33.34 33.35 10.7K
11:45 33.38 33.38 33.38 33.38 1.8K
11:46 33.32 33.34 33.32 33.33 61.2K
11:47 33.33 33.37 33.32 33.37 123.5K
11:48 33.39 33.39 33.36 33.36 12.9K
11:49 33.39 33.39 33.39 33.39 2.3K
11:50 33.36 33.37 33.36 33.35 11.9K
11:51 33.35 33.36 33.35 33.35 6.3K
11:52 33.35 33.36 33.35 33.36 4.2K
11:53 33.35 33.35 33.34 33.34 3.8K
11:54 33.34 33.35 33.34 33.35 3.6K
11:55 33.35 33.35 33.33 33.34 8.3K
11:56 33.35 33.35 33.35 33.35 2.0K
11:57 33.34 33.34 33.34 33.34 0.7K
11:58 33.35 33.37 33.34 33.37 5.0K
11:59 33.38 33.41 33.38 33.41 6.0K
12:00 33.41 33.42 33.36 33.36 20.3K
12:01 33.39 33.39 33.39 33.39 0.8K
12:02 33.39 33.39 33.33 33.34 10.6K
12:03 33.34 33.34 33.34 33.34 0.6K
12:04 33.33 33.33 33.32 33.32 6.4K
12:05 33.32 33.33 33.32 33.33 5.4K
12:07 33.33 33.33 33.28 33.28 9.6K
12:08 33.27 33.27 33.27 33.27 3.5K
12:09 33.27 33.27 33.27 33.27 0.4K
12:10 33.27 33.27 33.25 33.25 2.8K
12:11 33.28 33.28 33.28 33.28 2.7K
12:12 33.28 33.28 33.28 33.28 1.1K
12:13 33.28 33.30 33.28 33.28 4.1K
12:14 33.29 33.29 33.29 33.29 2.0K
12:15 33.28 33.28 33.26 33.26 8.6K
12:16 33.25 33.25 33.24 33.24 2.6K
12:17 33.25 33.25 33.18 33.19 9.1K
12:18 33.19 33.19 33.17 33.17 4.3K
12:19 33.15 33.15 33.15 33.15 2.1K
12:20 33.15 33.17 33.15 33.16 7.8K
12:21 33.15 33.15 33.14 33.14 5.3K
12:23 33.13 33.15 33.13 33.14 4.2K
12:24 33.15 33.15 33.15 33.15 2.0K
12:25 33.15 33.19 33.15 33.19 4.4K
12:26 33.20 33.20 33.19 33.19 2.4K
12:27 33.21 33.21 33.20 33.20 0.7K
12:28 33.20 33.20 33.20 33.20 0.9K
12:29 33.18 33.18 33.18 33.18 4.9K
12:30 33.17 33.17 33.17 33.17 0.7K
12:31 33.17 33.18 33.17 33.17 10.1K
12:32 33.17 33.17 33.17 33.17 3.5K
12:33 33.17 33.17 33.17 33.17 1.4K
12:34 33.17 33.17 33.16 33.16 7.6K
12:35 33.17 33.19 33.17 33.19 3.2K
12:36 33.19 33.19 33.19 33.19 0.6K
12:37 33.19 33.21 33.19 33.21 3.9K
12:39 33.20 33.20 33.20 33.20 1.0K
12:40 33.20 33.20 33.19 33.19 2.3K
12:41 33.18 33.18 33.18 33.18 5.8K
12:43 33.17 33.18 33.17 33.18 5.2K
12:44 33.17 33.17 33.17 33.17 2.8K
12:45 33.17 33.19 33.17 33.19 3.4K
12:46 33.20 33.20 33.20 33.20 0.9K
12:47 33.19 33.21 33.19 33.21 10.5K
12:48 33.20 33.20 33.20 33.20 0.8K
12:49 33.19 33.19 33.18 33.18 5.1K
12:50 33.17 33.17 33.16 33.16 4.2K
12:51 33.16 33.16 33.13 33.13 3.9K
12:52 33.14 33.14 33.12 33.12 2.5K
12:53 33.12 33.13 33.12 33.13 3.5K
12:55 33.13 33.13 33.13 33.13 2.9K
12:56 33.13 33.13 33.11 33.11 5.9K
12:57 33.12 33.12 33.12 33.12 0.2K
12:58 33.11 33.11 33.10 33.10 3.2K
12:59 33.10 33.10 33.10 33.10 5.3K
13:00 33.11 33.12 33.11 33.12 4.9K
13:01 33.09 33.09 33.08 33.08 3.2K
13:02 33.08 33.08 33.08 33.08 0.6K
13:03 33.08 33.08 33.07 33.07 5.5K
13:05 33.07 33.07 33.07 33.07 1.4K
13:06 33.07 33.08 33.05 33.08 8.6K
13:07 33.06 33.06 33.04 33.04 7.3K
13:08 33.04 33.04 33.04 33.04 0.3K
13:09 33.05 33.05 33.03 33.03 7.9K
13:10 33.03 33.03 33.02 33.02 5.8K
13:11 33.00 33.01 33.00 33.01 3.6K
13:12 32.99 33.02 32.99 33.02 5.1K
13:13 33.01 33.01 32.99 33.01 2.4K
13:14 33.00 33.02 33.00 33.02 4.6K
13:15 33.01 33.01 33.01 33.01 0.3K
13:16 33.01 33.02 33.01 33.02 4.9K
13:17 33.03 33.04 33.03 33.04 3.5K
13:18 33.04 33.04 33.04 33.04 7.0K
13:19 33.04 33.04 33.04 33.03 2.8K
13:20 33.04 33.05 33.04 33.03 10.5K
13:21 33.04 33.05 33.04 33.05 6.9K
13:22 33.05 33.05 33.04 33.03 6.1K
13:23 33.03 33.05 33.03 33.05 3.1K
13:24 33.06 33.06 33.05 33.05 1.5K
13:25 33.04 33.06 33.04 33.05 5.9K
13:26 33.05 33.05 33.05 33.05 0.9K
13:27 33.06 33.06 33.06 33.06 3.7K
13:28 33.07 33.07 33.07 33.07 2.6K
13:29 33.08 33.09 33.08 33.09 1.8K
13:30 33.08 33.12 33.08 33.11 3.9K
13:31 33.11 33.14 33.11 33.13 9.3K
13:32 33.15 33.17 33.15 33.17 1.8K
13:33 33.16 33.16 33.15 33.15 3.5K
13:34 33.15 33.15 33.15 33.15 3.4K
13:35 33.15 33.16 33.15 33.16 3.9K
13:37 33.15 33.15 33.14 33.15 5.1K
13:38 33.14 33.16 33.14 33.16 3.7K
13:39 33.18 33.18 33.18 33.17 3.7K
13:40 33.17 33.19 33.17 33.19 4.5K
13:41 33.17 33.17 33.17 33.17 11.1K
13:42 33.18 33.19 33.18 33.19 11.5K
13:43 33.20 33.20 33.19 33.20 3.1K
13:44 33.20 33.21 33.20 33.21 3.4K
13:45 33.21 33.22 33.21 33.22 1.8K
13:46 33.22 33.24 33.22 33.24 3.7K
13:47 33.24 33.24 33.24 33.24 0.8K
13:48 33.24 33.24 33.24 33.24 0.5K
13:49 33.24 33.25 33.24 33.25 7.5K
13:50 33.25 33.26 33.25 33.26 3.6K
13:51 33.25 33.25 33.22 33.23 27.6K
13:52 33.22 33.22 33.19 33.19 12.1K
13:53 33.19 33.19 33.19 33.19 1.9K
13:54 33.18 33.18 33.18 33.18 3.5K
13:55 33.19 33.19 33.19 33.19 1.7K
13:56 33.18 33.18 33.18 33.18 2.6K
13:57 33.19 33.19 33.19 33.19 1.3K
13:59 33.18 33.18 33.18 33.17 8.0K
14:00 33.18 33.18 33.18 33.17 6.8K
14:01 33.16 33.16 33.14 33.14 6.9K
14:02 33.14 33.15 33.14 33.15 5.1K
14:03 33.15 33.15 33.14 33.14 1.6K
14:04 33.14 33.14 33.14 33.14 1.1K
14:05 33.14 33.15 33.14 33.15 3.3K
14:06 33.15 33.16 33.15 33.16 3.3K
14:08 33.16 33.17 33.16 33.17 10.6K
14:09 33.18 33.19 33.18 33.19 3.3K
14:10 33.19 33.20 33.19 33.20 1.8K
14:11 33.20 33.21 33.20 33.21 3.5K
14:12 33.22 33.22 33.20 33.20 6.7K
14:13 33.21 33.21 33.21 33.21 2.9K
14:14 33.21 33.21 33.21 33.21 2.2K
14:15 33.22 33.22 33.20 33.21 3.7K
14:16 33.21 33.22 33.21 33.22 5.8K
14:17 33.22 33.22 33.21 33.22 2.0K
14:18 33.21 33.23 33.21 33.23 12.0K
14:19 33.25 33.25 33.25 33.25 2.8K
14:20 33.25 33.26 33.25 33.26 2.2K
14:21 33.27 33.27 33.27 33.27 2.1K
14:22 33.27 33.27 33.26 33.26 15.1K
14:23 33.26 33.26 33.26 33.26 1.2K
14:24 33.26 33.28 33.26 33.28 6.1K
14:25 33.28 33.28 33.28 33.28 12.0K
14:26 33.27 33.28 33.27 33.28 3.7K
14:27 33.29 33.29 33.29 33.28 6.9K
14:28 33.28 33.29 33.28 33.29 5.6K
14:29 33.28 33.28 33.25 33.25 14.0K
14:30 33.25 33.25 33.25 33.25 2.1K
14:31 33.24 33.25 33.24 33.25 6.3K
14:32 33.25 33.25 33.25 33.25 1.9K
14:33 33.25 33.25 33.23 33.23 3.3K
14:34 33.24 33.24 33.24 33.24 1.3K
14:35 33.23 33.23 33.23 33.23 10.3K
14:36 33.23 33.23 33.23 33.23 2.6K
14:37 33.23 33.24 33.23 33.24 2.1K
14:38 33.23 33.24 33.23 33.24 2.9K
14:39 33.24 33.25 33.24 33.25 2.8K
14:40 33.25 33.25 33.23 33.23 9.3K
14:41 33.22 33.24 33.21 33.24 17.4K
14:42 33.24 33.24 33.23 33.23 1.8K
14:43 33.23 33.23 33.21 33.21 6.6K
14:44 33.20 33.21 33.20 33.21 8.0K
14:45 33.21 33.21 33.21 33.21 2.2K
14:46 33.21 33.21 33.19 33.19 3.5K
14:47 33.20 33.20 33.20 33.20 3.3K
14:48 33.20 33.21 33.20 33.21 2.8K
14:49 33.21 33.23 33.21 33.23 5.8K
14:50 33.23 33.23 33.20 33.20 19.3K
14:51 33.19 33.20 33.19 33.20 3.0K
14:52 33.22 33.22 33.21 33.21 4.5K
14:53 33.21 33.24 33.21 33.24 2.9K
14:54 33.24 33.24 33.24 33.24 1.3K
14:55 33.24 33.24 33.23 33.23 7.1K
14:56 33.24 33.26 33.24 33.25 7.8K
14:57 33.25 33.26 33.25 33.26 3.1K
14:58 33.27 33.27 33.27 33.27 4.4K
14:59 33.27 33.27 33.27 33.27 1.0K
15:00 33.26 33.26 33.26 33.26 6.1K
15:01 33.26 33.26 33.25 33.24 6.9K
15:02 33.25 33.25 33.25 33.24 1.9K
15:03 33.25 33.25 33.25 33.25 1.4K
15:04 33.26 33.26 33.25 33.25 18.4K
15:05 33.26 33.26 33.25 33.24 11.1K
15:06 33.24 33.25 33.24 33.25 4.1K
15:07 33.25 33.26 33.25 33.26 1.7K
15:08 33.26 33.27 33.26 33.27 4.7K
15:09 33.25 33.25 33.25 33.24 6.4K
15:10 33.25 33.25 33.25 33.24 3.1K
15:11 33.27 33.27 33.27 33.27 5.1K
15:12 33.27 33.28 33.27 33.28 7.8K
15:13 33.27 33.27 33.26 33.26 9.5K
15:14 33.26 33.26 33.26 33.26 6.2K
15:15 33.26 33.27 33.26 33.27 4.3K
15:16 33.27 33.27 33.27 33.27 2.1K
15:17 33.27 33.27 33.26 33.26 20.2K
15:18 33.27 33.27 33.26 33.26 10.7K
15:19 33.26 33.30 33.26 33.28 19.6K
15:20 33.28 33.28 33.27 33.27 5.0K
15:21 33.27 33.28 33.26 33.26 22.6K
15:22 33.26 33.27 33.26 33.27 7.7K
15:23 33.28 33.28 33.26 33.26 13.1K
15:24 33.26 33.26 33.25 33.26 2.5K
15:25 33.26 33.28 33.26 33.27 8.0K
15:26 33.27 33.27 33.26 33.27 3.3K
15:27 33.27 33.27 33.23 33.23 17.9K
15:28 33.23 33.23 33.21 33.21 6.1K
15:29 33.21 33.24 33.21 33.21 13.8K
15:30 33.22 33.23 33.22 33.23 13.3K
15:31 33.25 33.25 33.25 33.25 2.8K
15:32 33.25 33.28 33.25 33.28 3.1K
15:33 33.28 33.28 33.27 33.27 12.4K
15:34 33.25 33.26 33.25 33.26 20.1K
15:35 33.26 33.26 33.26 33.26 2.4K
15:36 33.27 33.28 33.26 33.28 6.8K
15:37 33.30 33.30 33.29 33.30 13.5K
15:38 33.30 33.30 33.28 33.28 23.6K
15:39 33.28 33.29 33.28 33.29 7.4K
15:40 33.28 33.30 33.28 33.30 16.7K
15:41 33.29 33.29 33.26 33.26 60.8K
15:42 33.26 33.26 33.20 33.22 40.1K
15:43 33.20 33.26 33.20 33.26 13.4K
15:44 33.26 33.26 33.23 33.24 10.7K
15:45 33.24 33.28 33.24 33.28 9.6K
15:46 33.27 33.28 33.27 33.28 30.6K
15:47 33.29 33.29 33.27 33.27 25.2K
15:48 33.30 33.30 33.26 33.26 88.3K
15:49 33.26 33.26 33.19 33.19 23.5K
15:50 33.20 33.20 33.14 33.14 24.6K
15:51 33.14 33.14 33.13 33.14 13.6K
15:52 33.14 33.14 33.10 33.10 13.7K
15:53 33.11 33.14 33.10 33.14 19.5K
15:54 33.14 33.14 33.10 33.10 16.1K
15:55 33.08 33.09 33.06 33.08 16.3K
15:56 33.08 33.09 33.04 33.03 22.7K
15:57 33.04 33.05 33.04 33.05 35.8K
15:58 33.04 33.07 33.04 33.07 45.6K
15:59 33.05 33.06 33.04 33.03 425.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし