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 31.20 31.25 31.14 31.25 9.3K
09:31 31.22 31.22 31.10 31.10 0.5K
09:32 31.15 31.16 31.15 31.16 3.8K
09:33 31.16 31.16 31.11 31.11 0.9K
09:34 31.14 31.18 31.14 31.18 4.7K
09:35 31.18 31.18 31.18 31.18 1.1K
09:36 31.18 31.18 31.18 31.18 4.4K
09:38 31.22 31.22 31.22 31.22 0.5K
09:39 31.25 31.30 31.25 31.30 2.6K
09:40 31.30 31.30 31.29 31.29 8.7K
09:41 31.29 31.33 31.29 31.33 3.0K
09:42 31.32 31.32 31.28 31.28 3.1K
09:43 31.27 31.29 31.27 31.29 2.2K
09:44 31.28 31.28 31.26 31.26 4.7K
09:46 31.23 31.23 31.23 31.23 0.8K
09:47 31.24 31.24 31.24 31.24 1.3K
09:48 31.24 31.24 31.23 31.23 0.4K
09:49 31.24 31.25 31.24 31.25 7.2K
09:51 31.25 31.26 31.25 31.26 5.1K
09:52 31.26 31.26 31.26 31.26 0.5K
09:53 31.25 31.25 31.25 31.25 1.1K
09:54 31.25 31.25 31.25 31.25 1.1K
09:55 31.25 31.25 31.24 31.24 2.4K
09:56 31.24 31.26 31.24 31.26 3.6K
09:57 31.23 31.26 31.23 31.26 2.0K
09:58 31.26 31.26 31.26 31.26 2.1K
09:59 31.24 31.26 31.24 31.26 1.1K
10:00 31.26 31.29 31.26 31.27 13.4K
10:01 31.29 31.29 31.29 31.29 1.0K
10:02 31.29 31.29 31.29 31.29 1.6K
10:03 31.30 31.31 31.30 31.31 9.5K
10:04 31.34 31.34 31.34 31.34 1.2K
10:05 31.37 31.42 31.36 31.41 19.5K
10:06 31.44 31.44 31.43 31.43 2.6K
10:07 31.43 31.46 31.43 31.46 7.8K
10:08 31.48 31.49 31.48 31.49 3.1K
10:09 31.49 31.49 31.48 31.48 6.8K
10:10 31.46 31.50 31.46 31.50 10.4K
10:11 31.51 31.51 31.51 31.51 15.7K
10:12 31.51 31.51 31.49 31.49 11.8K
10:13 31.49 31.52 31.48 31.52 6.1K
10:14 31.52 31.53 31.52 31.53 5.7K
10:15 31.54 31.54 31.53 31.54 5.9K
10:16 31.54 31.54 31.53 31.54 17.4K
10:17 31.54 31.55 31.52 31.55 14.8K
10:18 31.56 31.57 31.55 31.57 10.9K
10:19 31.59 31.59 31.59 31.59 2.6K
10:20 31.58 31.59 31.58 31.59 16.7K
10:21 31.56 31.56 31.54 31.56 27.7K
10:22 31.56 31.56 31.55 31.55 2.7K
10:23 31.55 31.55 31.54 31.54 51.3K
10:24 31.54 31.54 31.51 31.51 9.7K
10:25 31.50 31.50 31.49 31.49 6.5K
10:26 31.50 31.50 31.47 31.48 6.3K
10:27 31.48 31.48 31.47 31.47 5.7K
10:28 31.47 31.48 31.46 31.46 6.5K
10:29 31.46 31.46 31.44 31.44 5.6K
10:30 31.44 31.48 31.44 31.48 7.9K
10:31 31.48 31.48 31.42 31.42 12.2K
10:32 31.42 31.42 31.39 31.40 5.4K
10:33 31.39 31.41 31.37 31.41 6.7K
10:34 31.40 31.41 31.40 31.41 3.0K
10:35 31.39 31.41 31.39 31.41 6.0K
10:36 31.41 31.41 31.40 31.40 4.8K
10:37 31.39 31.45 31.39 31.45 5.0K
10:38 31.44 31.44 31.42 31.42 7.1K
10:39 31.43 31.43 31.41 31.41 2.5K
10:40 31.41 31.41 31.38 31.38 4.4K
10:41 31.38 31.38 31.37 31.37 4.4K
10:42 31.37 31.40 31.37 31.40 4.8K
10:43 31.39 31.39 31.38 31.38 4.9K
10:44 31.37 31.38 31.37 31.38 6.7K
10:45 31.38 31.41 31.38 31.41 3.5K
10:46 31.42 31.45 31.42 31.44 4.6K
10:47 31.44 31.44 31.42 31.43 6.8K
10:48 31.43 31.43 31.43 31.43 2.9K
10:49 31.43 31.43 31.43 31.43 2.3K
10:50 31.43 31.45 31.43 31.45 6.2K
10:51 31.45 31.45 31.45 31.45 0.8K
10:52 31.45 31.45 31.45 31.45 3.9K
10:53 31.45 31.45 31.45 31.45 3.4K
10:54 31.45 31.46 31.45 31.46 2.8K
10:55 31.45 31.45 31.45 31.45 2.9K
10:56 31.45 31.46 31.44 31.46 6.7K
10:57 31.46 31.48 31.46 31.48 13.4K
10:58 31.49 31.54 31.49 31.54 5.5K
10:59 31.56 31.57 31.56 31.56 7.4K
11:00 31.58 31.58 31.58 31.58 3.6K
11:01 31.58 31.59 31.58 31.59 2.6K
11:02 31.59 31.61 31.59 31.61 3.9K
11:03 31.62 31.62 31.62 31.62 1.7K
11:04 31.61 31.62 31.61 31.61 44.5K
11:05 31.61 31.61 31.61 31.61 2.1K
11:06 31.61 31.62 31.61 31.62 9.7K
11:07 31.61 31.61 31.60 31.61 4.2K
11:08 31.62 31.62 31.62 31.62 13.3K
11:09 31.61 31.61 31.61 31.61 3.4K
11:10 31.61 31.61 31.61 31.61 1.2K
11:11 31.61 31.61 31.60 31.60 7.0K
11:12 31.60 31.62 31.59 31.62 3.4K
11:13 31.61 31.61 31.61 31.61 5.4K
11:14 31.61 31.61 31.61 31.61 1.7K
11:15 31.61 31.61 31.57 31.57 17.8K
11:16 31.56 31.56 31.55 31.55 6.3K
11:17 31.55 31.55 31.55 31.55 0.7K
11:18 31.54 31.54 31.54 31.54 1.6K
11:19 31.53 31.55 31.53 31.55 6.1K
11:20 31.56 31.56 31.56 31.56 0.8K
11:21 31.56 31.56 31.56 31.56 1.5K
11:22 31.57 31.57 31.57 31.57 1.4K
11:24 31.56 31.58 31.56 31.58 9.1K
11:25 31.57 31.58 31.57 31.58 5.3K
11:26 31.59 31.59 31.56 31.56 11.5K
11:27 31.55 31.55 31.54 31.54 2.7K
11:28 31.55 31.56 31.55 31.55 1.5K
11:29 31.54 31.54 31.52 31.52 7.4K
11:30 31.52 31.56 31.52 31.56 6.9K
11:31 31.54 31.54 31.53 31.53 2.9K
11:32 31.53 31.53 31.53 31.53 2.4K
11:33 31.54 31.54 31.52 31.52 7.0K
11:34 31.53 31.54 31.53 31.54 3.8K
11:35 31.55 31.58 31.55 31.58 2.9K
11:36 31.58 31.58 31.57 31.57 5.9K
11:37 31.56 31.57 31.56 31.57 2.2K
11:38 31.59 31.60 31.59 31.60 4.6K
11:39 31.60 31.61 31.60 31.60 5.9K
11:40 31.60 31.60 31.60 31.60 0.8K
11:43 31.59 31.60 31.59 31.60 12.1K
11:44 31.59 31.60 31.59 31.60 9.1K
11:45 31.60 31.60 31.60 31.60 1.8K
11:46 31.61 31.62 31.61 31.62 2.3K
11:47 31.66 31.70 31.66 31.70 88.4K
11:48 31.71 31.72 31.69 31.72 9.2K
11:49 31.71 31.71 31.69 31.69 10.9K
11:50 31.71 31.71 31.71 31.71 1.6K
11:51 31.71 31.71 31.71 31.71 10.6K
11:52 31.72 31.74 31.72 31.72 9.8K
11:53 31.71 31.71 31.70 31.70 4.6K
11:54 31.68 31.68 31.67 31.68 9.6K
11:56 31.68 31.68 31.67 31.67 5.9K
11:57 31.66 31.66 31.65 31.65 4.0K
11:58 31.63 31.64 31.63 31.63 2.0K
11:59 31.63 31.64 31.63 31.64 5.9K
12:00 31.64 31.64 31.62 31.62 4.2K
12:01 31.62 31.62 31.61 31.61 5.7K
12:02 31.61 31.64 31.61 31.64 4.3K
12:03 31.65 31.66 31.65 31.66 5.0K
12:05 31.66 31.66 31.65 31.65 6.0K
12:06 31.64 31.64 31.64 31.64 3.9K
12:07 31.64 31.64 31.64 31.64 0.4K
12:08 31.65 31.67 31.65 31.67 4.7K
12:09 31.66 31.66 31.66 31.66 1.9K
12:10 31.67 31.68 31.67 31.68 3.9K
12:11 31.68 31.70 31.68 31.70 5.3K
12:12 31.71 31.71 31.69 31.69 8.9K
12:13 31.70 31.70 31.69 31.69 1.0K
12:14 31.69 31.70 31.69 31.70 6.6K
12:15 31.71 31.72 31.71 31.72 1.4K
12:16 31.72 31.72 31.72 31.72 1.4K
12:17 31.72 31.72 31.72 31.72 2.2K
12:18 31.72 31.72 31.72 31.72 1.3K
12:19 31.71 31.71 31.70 31.70 9.7K
12:20 31.70 31.70 31.70 31.70 3.3K
12:21 31.70 31.70 31.70 31.70 2.2K
12:22 31.69 31.69 31.69 31.69 2.7K
12:23 31.68 31.68 31.68 31.68 2.4K
12:24 31.66 31.66 31.65 31.66 8.9K
12:27 31.62 31.62 31.61 31.61 2.9K
12:28 31.61 31.63 31.60 31.62 7.3K
12:29 31.62 31.62 31.62 31.62 2.1K
12:30 31.62 31.62 31.59 31.59 43.4K
12:31 31.58 31.58 31.58 31.58 6.9K
12:32 31.56 31.58 31.56 31.56 16.2K
12:33 31.57 31.57 31.57 31.57 2.6K
12:34 31.57 31.57 31.57 31.57 0.2K
12:35 31.56 31.58 31.56 31.57 1.2K
12:36 31.58 31.58 31.58 31.58 3.6K
12:37 31.58 31.58 31.58 31.58 1.8K
12:38 31.58 31.58 31.58 31.58 1.1K
12:39 31.58 31.58 31.58 31.58 1.0K
12:40 31.58 31.58 31.58 31.58 1.2K
12:41 31.59 31.59 31.59 31.59 5.6K
12:42 31.58 31.58 31.58 31.58 12.3K
12:43 31.61 31.61 31.61 31.61 1.9K
12:44 31.61 31.61 31.61 31.61 1.4K
12:46 31.61 31.62 31.61 31.62 2.2K
12:47 31.62 31.62 31.61 31.61 2.1K
12:48 31.61 31.61 31.61 31.61 1.0K
12:49 31.61 31.61 31.60 31.60 6.0K
12:50 31.60 31.60 31.60 31.60 4.5K
12:51 31.60 31.60 31.59 31.59 1.3K
12:52 31.59 31.59 31.58 31.58 3.9K
12:53 31.58 31.60 31.58 31.60 5.0K
12:55 31.60 31.60 31.60 31.60 0.7K
12:56 31.59 31.59 31.58 31.58 7.7K
12:57 31.58 31.58 31.58 31.58 1.4K
12:58 31.58 31.58 31.58 31.58 1.3K
12:59 31.58 31.58 31.58 31.58 4.8K
13:00 31.58 31.60 31.58 31.59 2.6K
13:01 31.58 31.58 31.58 31.58 2.8K
13:02 31.58 31.58 31.58 31.58 1.2K
13:03 31.59 31.59 31.59 31.59 1.6K
13:04 31.58 31.58 31.58 31.58 0.6K
13:05 31.59 31.59 31.59 31.59 4.0K
13:06 31.59 31.59 31.59 31.59 1.5K
13:07 31.59 31.59 31.59 31.59 2.6K
13:08 31.58 31.58 31.58 31.58 4.5K
13:09 31.59 31.60 31.59 31.60 1.4K
13:10 31.60 31.60 31.60 31.60 1.9K
13:11 31.60 31.60 31.60 31.60 2.0K
13:12 31.61 31.61 31.61 31.61 1.2K
13:13 31.61 31.62 31.61 31.62 4.3K
13:14 31.62 31.62 31.61 31.61 11.0K
13:15 31.61 31.62 31.61 31.62 2.8K
13:16 31.63 31.63 31.63 31.63 2.0K
13:17 31.67 31.67 31.67 31.67 0.6K
13:18 31.68 31.68 31.68 31.68 3.8K
13:19 31.68 31.68 31.67 31.67 4.7K
13:20 31.68 31.68 31.67 31.68 3.0K
13:21 31.68 31.70 31.68 31.70 3.8K
13:23 31.71 31.71 31.71 31.71 2.0K
13:24 31.72 31.72 31.71 31.72 3.0K
13:25 31.71 31.71 31.70 31.70 9.3K
13:26 31.70 31.70 31.70 31.70 3.8K
13:27 31.70 31.70 31.70 31.70 1.0K
13:28 31.70 31.70 31.70 31.70 1.9K
13:29 31.71 31.71 31.69 31.69 5.6K
13:30 31.68 31.68 31.68 31.68 6.0K
13:31 31.68 31.68 31.68 31.68 4.9K
13:33 31.68 31.69 31.68 31.69 5.0K
13:34 31.69 31.70 31.69 31.70 1.1K
13:35 31.71 31.71 31.71 31.71 1.3K
13:36 31.70 31.70 31.70 31.70 3.1K
13:37 31.70 31.70 31.70 31.70 3.7K
13:38 31.70 31.71 31.70 31.71 4.3K
13:39 31.71 31.71 31.71 31.71 0.6K
13:40 31.70 31.70 31.70 31.70 1.6K
13:41 31.70 31.70 31.70 31.70 1.0K
13:42 31.70 31.70 31.70 31.70 1.4K
13:43 31.71 31.71 31.70 31.70 5.1K
13:44 31.70 31.70 31.70 31.70 3.1K
13:45 31.70 31.70 31.70 31.70 0.9K
13:46 31.70 31.70 31.69 31.69 0.6K
13:47 31.70 31.70 31.70 31.70 1.6K
13:48 31.70 31.70 31.70 31.70 2.0K
13:49 31.70 31.70 31.69 31.69 3.3K
13:50 31.69 31.69 31.69 31.69 1.2K
13:51 31.69 31.69 31.69 31.69 13.9K
13:53 31.68 31.68 31.68 31.68 9.3K
13:55 31.68 31.69 31.68 31.69 1.9K
13:56 31.71 31.71 31.71 31.71 1.2K
13:57 31.70 31.70 31.69 31.69 9.4K
13:58 31.66 31.67 31.66 31.67 5.2K
13:59 31.63 31.65 31.63 31.65 3.7K
14:00 31.65 31.65 31.65 31.65 1.2K
14:01 31.65 31.66 31.65 31.66 1.3K
14:02 31.66 31.66 31.66 31.66 0.5K
14:03 31.66 31.66 31.66 31.66 2.3K
14:04 31.65 31.67 31.65 31.67 4.8K
14:05 31.68 31.68 31.68 31.68 1.1K
14:06 31.67 31.67 31.66 31.66 1.3K
14:07 31.67 31.67 31.67 31.67 2.2K
14:08 31.67 31.67 31.67 31.67 2.9K
14:09 31.67 31.67 31.67 31.67 0.6K
14:10 31.67 31.67 31.67 31.67 4.4K
14:11 31.67 31.68 31.67 31.68 4.1K
14:12 31.69 31.70 31.69 31.70 4.9K
14:13 31.71 31.71 31.71 31.71 15.0K
14:14 31.71 31.71 31.71 31.71 0.9K
14:15 31.70 31.71 31.70 31.71 2.4K
14:16 31.70 31.72 31.70 31.71 40.0K
14:17 31.71 31.71 31.70 31.70 0.7K
14:18 31.71 31.71 31.70 31.70 2.1K
14:19 31.70 31.71 31.70 31.70 3.4K
14:20 31.71 31.71 31.70 31.70 3.0K
14:21 31.71 31.71 31.71 31.71 0.9K
14:22 31.70 31.70 31.70 31.70 11.8K
14:23 31.69 31.71 31.68 31.71 4.5K
14:24 31.70 31.70 31.69 31.69 3.7K
14:25 31.69 31.69 31.66 31.66 6.5K
14:26 31.67 31.67 31.67 31.67 2.9K
14:27 31.67 31.67 31.66 31.66 1.4K
14:28 31.66 31.66 31.66 31.66 5.2K
14:29 31.66 31.66 31.66 31.66 2.7K
14:30 31.65 31.68 31.65 31.68 3.1K
14:31 31.66 31.66 31.66 31.66 1.5K
14:32 31.68 31.68 31.67 31.67 4.3K
14:33 31.67 31.69 31.67 31.68 5.2K
14:34 31.68 31.69 31.68 31.69 7.9K
14:35 31.69 31.69 31.69 31.69 3.0K
14:36 31.69 31.69 31.69 31.69 1.7K
14:37 31.68 31.69 31.68 31.69 1.8K
14:38 31.68 31.68 31.67 31.67 7.2K
14:39 31.66 31.66 31.66 31.66 4.7K
14:40 31.67 31.67 31.66 31.66 3.5K
14:41 31.67 31.67 31.67 31.67 2.6K
14:42 31.68 31.68 31.67 31.67 0.6K
14:43 31.68 31.68 31.67 31.67 4.6K
14:44 31.67 31.68 31.67 31.68 4.4K
14:45 31.70 31.71 31.70 31.70 7.5K
14:46 31.70 31.71 31.70 31.70 15.7K
14:48 31.68 31.68 31.67 31.68 4.1K
14:49 31.67 31.67 31.67 31.67 1.6K
14:50 31.68 31.68 31.68 31.68 1.4K
14:51 31.68 31.68 31.68 31.68 2.2K
14:52 31.68 31.68 31.68 31.68 2.9K
14:53 31.68 31.68 31.68 31.68 7.8K
14:54 31.68 31.68 31.68 31.68 0.9K
14:55 31.68 31.69 31.68 31.69 4.3K
14:56 31.71 31.71 31.70 31.70 2.5K
14:57 31.70 31.71 31.70 31.70 4.8K
14:58 31.70 31.70 31.69 31.69 1.7K
14:59 31.70 31.70 31.69 31.69 5.5K
15:00 31.69 31.70 31.69 31.70 10.1K
15:01 31.70 31.70 31.70 31.70 6.3K
15:02 31.69 31.71 31.69 31.71 9.4K
15:03 31.71 31.71 31.70 31.70 11.1K
15:04 31.70 31.71 31.70 31.70 10.3K
15:05 31.70 31.70 31.70 31.70 0.4K
15:06 31.70 31.70 31.70 31.70 1.2K
15:07 31.71 31.71 31.71 31.71 26.3K
15:08 31.71 31.71 31.71 31.71 10.2K
15:09 31.70 31.71 31.70 31.70 2.1K
15:10 31.68 31.68 31.67 31.67 13.2K
15:11 31.68 31.68 31.68 31.68 0.8K
15:12 31.67 31.69 31.67 31.69 1.7K
15:13 31.68 31.68 31.68 31.68 2.0K
15:14 31.68 31.70 31.67 31.70 7.2K
15:15 31.71 31.71 31.71 31.71 1.8K
15:16 31.71 31.72 31.70 31.71 10.2K
15:17 31.71 31.71 31.70 31.70 1.6K
15:18 31.71 31.71 31.70 31.70 2.1K
15:19 31.71 31.73 31.71 31.73 19.2K
15:20 31.74 31.74 31.74 31.74 2.5K
15:21 31.75 31.75 31.75 31.75 0.4K
15:22 31.75 31.75 31.74 31.75 11.8K
15:23 31.76 31.76 31.76 31.76 2.9K
15:24 31.77 31.77 31.77 31.77 1.7K
15:25 31.76 31.76 31.73 31.73 5.4K
15:26 31.74 31.74 31.74 31.74 2.7K
15:27 31.73 31.73 31.72 31.72 3.1K
15:28 31.73 31.74 31.72 31.72 8.8K
15:29 31.73 31.73 31.73 31.73 4.8K
15:30 31.74 31.77 31.74 31.77 7.7K
15:31 31.77 31.77 31.76 31.76 3.9K
15:32 31.76 31.77 31.75 31.75 3.3K
15:33 31.75 31.75 31.74 31.74 4.7K
15:34 31.75 31.76 31.75 31.76 3.8K
15:35 31.76 31.78 31.75 31.78 16.1K
15:36 31.78 31.78 31.75 31.75 9.0K
15:37 31.74 31.75 31.74 31.74 6.6K
15:38 31.74 31.74 31.71 31.73 10.5K
15:39 31.74 31.74 31.71 31.71 8.3K
15:40 31.70 31.71 31.69 31.69 3.7K
15:41 31.67 31.70 31.67 31.68 6.9K
15:42 31.68 31.68 31.67 31.67 4.8K
15:43 31.68 31.68 31.63 31.64 13.9K
15:44 31.64 31.64 31.63 31.63 5.5K
15:45 31.62 31.62 31.62 31.62 14.7K
15:46 31.61 31.61 31.60 31.61 8.5K
15:47 31.63 31.63 31.59 31.59 9.1K
15:48 31.60 31.61 31.58 31.59 8.5K
15:49 31.60 31.60 31.58 31.58 20.6K
15:50 31.62 31.63 31.61 31.61 25.3K
15:51 31.61 31.66 31.61 31.62 17.1K
15:52 31.64 31.64 31.62 31.63 7.2K
15:53 31.62 31.62 31.60 31.61 13.0K
15:54 31.61 31.61 31.58 31.58 17.7K
15:55 31.58 31.58 31.55 31.55 60.5K
15:56 31.54 31.58 31.53 31.55 33.3K
15:57 31.56 31.57 31.55 31.55 41.7K
15:58 31.55 31.56 31.54 31.55 62.5K
15:59 31.54 31.58 31.54 31.57 337.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし