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 30.95 31.05 30.95 31.05 15.9K
09:31 31.09 31.10 31.01 31.10 0.9K
09:32 31.13 31.13 31.04 31.05 150.7K
09:33 31.01 31.07 31.01 31.07 2.6K
09:34 31.04 31.08 31.02 31.02 2.8K
09:35 31.05 31.05 31.01 31.01 1.9K
09:36 31.05 31.06 31.04 31.04 2.5K
09:37 31.00 31.02 30.97 30.97 3.4K
09:38 30.99 30.99 30.98 30.98 1.0K
09:39 30.96 30.96 30.96 30.96 0.7K
09:40 30.94 30.94 30.93 30.93 2.0K
09:41 30.91 30.97 30.91 30.97 3.5K
09:42 31.02 31.02 30.97 30.98 3.9K
09:43 30.98 31.01 30.98 30.99 1.3K
09:44 30.98 30.98 30.96 30.98 1.7K
09:45 30.99 30.99 30.96 30.96 2.8K
09:46 30.95 30.95 30.95 30.95 1.4K
09:47 30.94 30.96 30.94 30.96 1.1K
09:48 30.92 30.95 30.92 30.95 4.8K
09:49 30.94 30.98 30.94 30.97 2.4K
09:50 30.95 30.97 30.95 30.97 2.8K
09:51 30.94 30.95 30.93 30.93 1.7K
09:52 30.92 30.95 30.92 30.95 3.8K
09:53 30.98 30.98 30.96 30.96 1.9K
09:54 30.96 30.96 30.96 30.96 1.1K
09:55 30.93 30.93 30.90 30.90 1.4K
09:56 30.90 30.90 30.87 30.90 1.2K
09:57 30.91 30.91 30.89 30.89 0.8K
09:58 30.90 30.90 30.90 30.90 1.0K
09:59 30.89 30.89 30.88 30.88 1.8K
10:00 30.89 30.89 30.89 30.89 1.6K
10:01 30.90 30.90 30.90 30.90 1.9K
10:02 30.87 30.87 30.86 30.86 2.7K
10:03 30.83 30.83 30.82 30.82 1.7K
10:04 30.85 30.86 30.84 30.86 3.2K
10:05 30.87 30.88 30.87 30.88 1.7K
10:06 30.87 30.91 30.87 30.91 3.9K
10:07 30.91 30.91 30.89 30.91 10.8K
10:08 30.92 30.92 30.89 30.91 3.5K
10:09 30.92 30.94 30.91 30.91 5.6K
10:10 30.92 30.92 30.89 30.89 2.6K
10:11 30.88 30.89 30.88 30.88 2.6K
10:12 30.87 30.92 30.87 30.92 3.8K
10:13 30.92 30.93 30.91 30.93 1.3K
10:14 30.90 30.90 30.88 30.88 2.7K
10:15 30.88 30.89 30.87 30.87 2.6K
10:16 30.85 30.85 30.83 30.83 1.3K
10:17 30.80 30.82 30.80 30.82 27.7K
10:18 30.80 30.80 30.79 30.79 3.0K
10:20 30.76 30.77 30.76 30.77 1.2K
10:21 30.77 30.77 30.75 30.75 1.1K
10:22 30.76 30.76 30.75 30.75 5.1K
10:23 30.76 30.83 30.76 30.83 64.4K
10:24 30.85 30.88 30.85 30.88 39.5K
10:25 30.85 30.85 30.83 30.83 5.5K
10:26 30.81 30.81 30.78 30.78 1.3K
10:27 30.77 30.78 30.77 30.78 1.3K
10:28 30.75 30.75 30.72 30.74 3.3K
10:30 30.71 30.73 30.71 30.73 3.1K
10:31 30.74 30.74 30.74 30.74 2.5K
10:32 30.75 30.81 30.75 30.81 5.7K
10:33 30.81 30.81 30.81 30.81 0.3K
10:34 30.81 30.81 30.81 30.81 1.4K
10:35 30.83 30.83 30.81 30.81 0.8K
10:36 30.81 30.82 30.80 30.81 4.5K
10:37 30.79 30.79 30.78 30.79 2.9K
10:38 30.80 30.80 30.79 30.80 2.5K
10:39 30.82 30.82 30.82 30.82 1.0K
10:40 30.82 30.82 30.82 30.82 1.2K
10:41 30.82 30.84 30.82 30.84 2.9K
10:42 30.82 30.82 30.82 30.82 0.1K
10:43 30.83 30.83 30.82 30.83 6.4K
10:44 30.83 30.83 30.82 30.82 4.1K
10:45 30.82 30.82 30.81 30.82 6.0K
10:46 30.82 30.82 30.81 30.81 1.6K
10:47 30.82 30.82 30.81 30.81 9.5K
10:48 30.82 30.82 30.82 30.82 0.5K
10:49 30.82 30.83 30.80 30.80 3.5K
10:50 30.78 30.78 30.76 30.77 2.9K
10:51 30.75 30.77 30.75 30.77 1.1K
10:52 30.76 30.76 30.74 30.74 1.5K
10:53 30.74 30.77 30.74 30.77 4.1K
10:54 30.77 30.77 30.76 30.76 2.1K
10:55 30.75 30.75 30.74 30.74 1.3K
10:56 30.74 30.74 30.73 30.73 6.5K
10:57 30.73 30.73 30.73 30.73 1.7K
10:58 30.74 30.74 30.72 30.72 3.9K
10:59 30.72 30.73 30.72 30.73 0.8K
11:00 30.73 30.76 30.73 30.75 4.0K
11:01 30.75 30.75 30.75 30.75 1.0K
11:03 30.77 30.79 30.77 30.79 3.3K
11:04 30.80 30.80 30.80 30.80 2.1K
11:05 30.80 30.80 30.79 30.79 1.7K
11:06 30.78 30.78 30.78 30.78 0.8K
11:08 30.78 30.80 30.77 30.77 4.9K
11:09 30.79 30.79 30.79 30.79 1.7K
11:10 30.79 30.79 30.78 30.78 2.2K
11:11 30.77 30.77 30.77 30.77 1.5K
11:12 30.77 30.77 30.75 30.75 4.1K
11:13 30.75 30.75 30.73 30.73 2.7K
11:14 30.73 30.73 30.73 30.73 1.9K
11:15 30.71 30.71 30.68 30.68 5.5K
11:16 30.67 30.69 30.66 30.69 4.8K
11:17 30.70 30.71 30.70 30.70 3.2K
11:18 30.70 30.71 30.69 30.70 3.9K
11:19 30.70 30.70 30.67 30.67 7.9K
11:20 30.70 30.70 30.68 30.69 6.7K
11:21 30.71 30.72 30.71 30.72 5.6K
11:22 30.74 30.75 30.73 30.73 7.7K
11:23 30.74 30.74 30.73 30.73 3.3K
11:24 30.75 30.75 30.75 30.75 1.9K
11:25 30.75 30.75 30.75 30.75 3.0K
11:26 30.74 30.75 30.74 30.74 2.8K
11:27 30.75 30.75 30.73 30.73 1.2K
11:28 30.74 30.76 30.74 30.76 6.7K
11:29 30.78 30.78 30.78 30.78 1.3K
11:30 30.77 30.78 30.77 30.77 3.0K
11:31 30.78 30.79 30.78 30.79 1.2K
11:32 30.79 30.80 30.79 30.80 3.5K
11:33 30.81 30.82 30.81 30.82 0.7K
11:34 30.82 30.84 30.82 30.84 2.3K
11:35 30.83 30.83 30.81 30.81 3.5K
11:36 30.80 30.81 30.80 30.81 0.8K
11:37 30.83 30.83 30.82 30.82 4.3K
11:38 30.81 30.81 30.80 30.80 3.7K
11:39 30.80 30.80 30.79 30.79 1.2K
11:40 30.80 30.80 30.80 30.80 0.4K
11:41 30.81 30.81 30.79 30.79 1.5K
11:42 30.80 30.81 30.80 30.81 2.4K
11:43 30.81 30.82 30.81 30.81 1.6K
11:44 30.80 30.80 30.80 30.80 0.5K
11:45 30.80 30.80 30.78 30.80 7.0K
11:46 30.80 30.81 30.79 30.81 3.5K
11:47 30.81 30.82 30.81 30.82 2.9K
11:48 30.83 30.83 30.83 30.83 1.0K
11:49 30.82 30.82 30.82 30.82 1.1K
11:50 30.82 30.82 30.81 30.81 2.3K
11:51 30.81 30.81 30.79 30.79 2.7K
11:52 30.78 30.78 30.76 30.76 2.5K
11:53 30.76 30.76 30.75 30.75 0.8K
11:54 30.75 30.75 30.74 30.74 2.4K
11:55 30.72 30.72 30.72 30.72 2.9K
11:56 30.72 30.73 30.71 30.72 3.5K
11:57 30.72 30.73 30.71 30.73 1.8K
11:58 30.72 30.72 30.72 30.72 1.8K
11:59 30.72 30.72 30.71 30.71 3.0K
12:00 30.71 30.72 30.70 30.72 2.5K
12:01 30.72 30.74 30.72 30.74 3.1K
12:02 30.76 30.77 30.76 30.76 2.9K
12:03 30.77 30.78 30.77 30.78 1.9K
12:04 30.73 30.76 30.73 30.73 4.8K
12:05 30.75 30.78 30.75 30.78 25.5K
12:07 30.81 30.81 30.81 30.81 0.4K
12:08 30.80 30.80 30.80 30.80 1.5K
12:09 30.81 30.81 30.80 30.80 5.3K
12:10 30.79 30.79 30.79 30.79 0.1K
12:11 30.78 30.79 30.78 30.79 3.2K
12:12 30.80 30.81 30.80 30.81 1.2K
12:13 30.81 30.81 30.81 30.81 0.7K
12:14 30.82 30.82 30.82 30.82 1.9K
12:15 30.81 30.82 30.81 30.82 4.2K
12:16 30.80 30.80 30.80 30.80 0.4K
12:17 30.79 30.79 30.79 30.79 1.1K
12:18 30.79 30.79 30.79 30.79 0.8K
12:19 30.79 30.80 30.79 30.80 0.8K
12:20 30.79 30.81 30.79 30.81 2.8K
12:22 30.80 30.81 30.80 30.81 3.2K
12:23 30.81 30.81 30.80 30.81 2.9K
12:24 30.82 30.83 30.82 30.83 1.8K
12:25 30.83 30.83 30.83 30.83 1.4K
12:26 30.81 30.81 30.80 30.81 4.6K
12:27 30.84 30.84 30.84 30.84 0.5K
12:28 30.83 30.83 30.83 30.83 1.0K
12:29 30.82 30.82 30.80 30.81 1.9K
12:30 30.79 30.80 30.79 30.80 0.8K
12:31 30.80 30.80 30.79 30.79 3.0K
12:32 30.80 30.80 30.78 30.78 2.2K
12:33 30.79 30.79 30.78 30.78 2.0K
12:34 30.78 30.78 30.77 30.78 3.8K
12:35 30.79 30.79 30.78 30.79 4.0K
12:36 30.79 30.82 30.79 30.82 3.3K
12:37 30.80 30.82 30.80 30.82 2.7K
12:38 30.83 30.84 30.83 30.84 2.4K
12:40 30.83 30.84 30.80 30.80 16.2K
12:41 30.81 30.81 30.80 30.80 2.0K
12:42 30.80 30.81 30.80 30.81 0.9K
12:43 30.80 30.80 30.80 30.80 0.7K
12:44 30.81 30.81 30.80 30.80 0.9K
12:45 30.81 30.82 30.81 30.82 1.7K
12:46 30.83 30.83 30.83 30.83 0.5K
12:47 30.84 30.84 30.84 30.84 0.6K
12:48 30.83 30.83 30.82 30.83 3.3K
12:49 30.83 30.83 30.83 30.83 0.2K
12:50 30.83 30.83 30.83 30.83 2.4K
12:51 30.82 30.83 30.82 30.83 3.6K
12:52 30.84 30.84 30.84 30.84 0.8K
12:53 30.83 30.84 30.83 30.83 1.7K
12:54 30.82 30.84 30.82 30.84 3.4K
12:56 30.84 30.84 30.83 30.83 1.8K
12:57 30.84 30.85 30.84 30.85 1.0K
12:58 30.84 30.84 30.83 30.83 1.0K
12:59 30.83 30.83 30.83 30.83 2.9K
13:00 30.85 30.85 30.84 30.84 3.4K
13:02 30.84 30.84 30.84 30.84 0.8K
13:03 30.84 30.84 30.84 30.84 0.9K
13:04 30.85 30.86 30.85 30.86 1.5K
13:06 30.86 30.86 30.86 30.86 2.5K
13:07 30.87 30.87 30.87 30.87 0.5K
13:08 30.87 30.87 30.86 30.86 1.5K
13:09 30.87 30.87 30.87 30.87 0.4K
13:10 30.86 30.86 30.86 30.86 0.4K
13:11 30.87 30.88 30.87 30.88 2.5K
13:12 30.88 30.89 30.88 30.89 2.1K
13:13 30.86 30.86 30.86 30.86 5.7K
13:14 30.87 30.87 30.86 30.86 0.5K
13:15 30.88 30.91 30.88 30.91 2.7K
13:17 30.91 30.91 30.91 30.91 1.5K
13:18 30.92 30.92 30.92 30.92 1.3K
13:19 30.91 30.92 30.91 30.92 3.2K
13:20 30.91 30.91 30.91 30.91 2.1K
13:21 30.91 30.91 30.91 30.91 0.6K
13:22 30.91 30.91 30.90 30.90 1.0K
13:23 30.89 30.89 30.89 30.89 4.2K
13:24 30.90 30.90 30.90 30.90 1.1K
13:25 30.90 30.90 30.90 30.90 0.3K
13:26 30.91 30.92 30.91 30.92 4.2K
13:27 30.91 30.91 30.91 30.91 1.1K
13:29 30.91 30.91 30.91 30.91 1.2K
13:30 30.90 30.90 30.89 30.89 2.9K
13:31 30.88 30.88 30.88 30.88 0.2K
13:32 30.89 30.89 30.89 30.89 0.5K
13:33 30.89 30.89 30.87 30.87 2.1K
13:34 30.88 30.89 30.88 30.89 3.1K
13:35 30.88 30.88 30.88 30.88 0.9K
13:36 30.87 30.87 30.87 30.87 2.0K
13:37 30.87 30.87 30.87 30.87 1.1K
13:38 30.87 30.87 30.85 30.85 3.7K
13:39 30.87 30.87 30.86 30.86 6.5K
13:40 30.86 30.86 30.86 30.86 1.1K
13:41 30.86 30.86 30.86 30.86 0.5K
13:42 30.85 30.86 30.85 30.86 1.3K
13:43 30.86 30.87 30.86 30.87 1.6K
13:44 30.86 30.86 30.86 30.86 2.3K
13:45 30.86 30.87 30.86 30.87 1.3K
13:46 30.87 30.88 30.87 30.88 1.6K
13:47 30.88 30.89 30.88 30.88 1.6K
13:48 30.87 30.87 30.86 30.86 3.3K
13:50 30.87 30.88 30.87 30.88 3.5K
13:51 30.90 30.90 30.90 30.90 1.3K
13:52 30.90 30.92 30.90 30.90 2.1K
13:53 30.92 30.92 30.88 30.88 3.9K
13:54 30.88 30.88 30.87 30.87 2.6K
13:57 30.86 30.86 30.86 30.86 2.4K
13:59 30.85 30.85 30.85 30.85 1.8K
14:01 30.85 30.86 30.85 30.86 2.6K
14:02 30.86 30.86 30.86 30.86 0.3K
14:03 30.86 30.87 30.86 30.87 5.0K
14:06 30.88 30.88 30.88 30.88 3.3K
14:07 30.88 30.88 30.87 30.87 2.6K
14:08 30.88 30.88 30.88 30.88 2.8K
14:09 30.89 30.89 30.88 30.88 3.3K
14:12 30.88 30.89 30.88 30.89 3.0K
14:13 30.88 30.90 30.88 30.90 4.1K
14:14 30.90 30.90 30.90 30.90 2.3K
14:16 30.92 30.92 30.92 30.92 1.5K
14:17 30.92 30.92 30.90 30.90 3.0K
14:18 30.90 30.90 30.89 30.89 1.7K
14:19 30.90 30.90 30.88 30.88 3.6K
14:20 30.88 30.89 30.86 30.87 6.7K
14:21 30.87 30.87 30.87 30.87 1.9K
14:23 30.85 30.85 30.85 30.85 2.4K
14:24 30.84 30.84 30.84 30.84 6.6K
14:26 30.89 30.89 30.89 30.89 1.8K
14:27 30.91 30.91 30.91 30.91 4.1K
14:28 30.91 30.92 30.90 30.90 4.1K
14:29 30.92 30.92 30.92 30.92 2.0K
14:30 30.91 30.92 30.91 30.92 6.4K
14:31 30.92 30.92 30.92 30.92 1.5K
14:32 30.91 30.91 30.91 30.91 2.7K
14:33 30.91 30.91 30.91 30.91 1.0K
14:34 30.91 30.91 30.91 30.91 1.4K
14:35 30.91 30.93 30.91 30.91 5.7K
14:36 30.91 30.92 30.91 30.91 4.5K
14:37 30.91 30.92 30.91 30.92 1.3K
14:38 30.92 30.92 30.91 30.91 3.3K
14:39 30.90 30.91 30.90 30.91 1.1K
14:40 30.92 30.92 30.91 30.91 6.0K
14:41 30.92 30.93 30.92 30.93 1.9K
14:42 30.92 30.92 30.91 30.91 0.4K
14:43 30.92 30.92 30.91 30.92 1.0K
14:44 30.92 30.92 30.90 30.91 3.6K
14:45 30.92 30.92 30.91 30.91 1.4K
14:46 30.91 30.91 30.90 30.91 3.9K
14:47 30.90 30.92 30.90 30.92 10.4K
14:48 30.92 30.93 30.92 30.93 5.8K
14:49 30.94 30.96 30.94 30.96 18.7K
14:50 30.96 30.96 30.95 30.95 4.3K
14:51 30.95 30.95 30.95 30.95 2.3K
14:52 30.97 30.98 30.97 30.98 4.0K
14:53 30.98 31.01 30.98 31.01 6.1K
14:54 31.01 31.02 31.01 31.02 1.5K
14:55 31.02 31.02 31.02 31.02 3.1K
14:56 31.03 31.03 31.02 31.02 4.2K
14:57 31.02 31.02 31.00 31.01 25.8K
14:58 31.00 31.01 31.00 31.01 2.3K
14:59 30.99 31.00 30.99 31.00 8.4K
15:00 31.01 31.01 31.01 31.01 1.0K
15:02 31.00 31.00 31.00 31.00 5.6K
15:03 31.00 31.02 31.00 31.01 4.9K
15:04 31.02 31.02 31.02 31.02 1.4K
15:05 31.03 31.03 31.03 31.03 0.8K
15:06 31.03 31.03 31.03 31.03 0.7K
15:07 31.03 31.05 31.03 31.05 13.8K
15:08 31.06 31.06 31.06 31.06 1.4K
15:09 31.06 31.06 31.05 31.06 6.6K
15:10 31.07 31.10 31.07 31.10 13.0K
15:11 31.11 31.12 31.11 31.12 1.7K
15:12 31.12 31.13 31.12 31.12 7.5K
15:13 31.12 31.12 31.12 31.12 1.4K
15:14 31.12 31.13 31.12 31.12 1.5K
15:15 31.13 31.13 31.10 31.10 61.2K
15:16 31.09 31.09 31.08 31.08 4.5K
15:17 31.09 31.10 31.09 31.10 3.4K
15:18 31.09 31.09 31.09 31.09 4.8K
15:19 31.09 31.09 31.07 31.07 3.4K
15:20 31.07 31.08 31.07 31.07 5.0K
15:21 31.07 31.07 31.06 31.06 3.0K
15:22 31.05 31.05 31.04 31.04 4.3K
15:23 31.03 31.04 31.03 31.03 5.5K
15:24 31.03 31.03 31.03 31.03 3.3K
15:25 31.03 31.03 31.03 31.03 2.5K
15:26 31.03 31.03 31.01 31.01 3.3K
15:27 31.00 31.02 31.00 31.02 7.3K
15:28 31.02 31.03 31.02 31.02 2.8K
15:29 31.02 31.02 31.01 31.01 5.9K
15:30 31.02 31.02 31.02 31.02 6.6K
15:31 31.02 31.02 31.01 31.02 3.9K
15:32 31.02 31.02 31.01 31.02 4.3K
15:33 31.01 31.01 31.00 31.01 2.6K
15:34 31.01 31.01 31.00 31.01 7.1K
15:35 31.01 31.04 31.01 31.03 11.7K
15:36 31.03 31.04 31.01 31.04 10.2K
15:37 31.03 31.04 31.03 31.03 5.6K
15:38 31.02 31.04 31.02 31.04 5.3K
15:39 31.04 31.05 31.04 31.05 4.3K
15:40 31.06 31.06 31.05 31.06 14.9K
15:41 31.06 31.08 31.06 31.08 4.1K
15:42 31.09 31.09 31.07 31.08 9.8K
15:43 31.07 31.07 31.06 31.06 9.4K
15:44 31.06 31.07 31.06 31.07 12.7K
15:45 31.07 31.07 31.04 31.04 26.0K
15:46 31.03 31.05 31.03 31.03 7.5K
15:47 31.04 31.05 31.04 31.04 16.7K
15:48 31.04 31.04 31.03 31.03 6.6K
15:49 31.03 31.03 30.98 30.98 12.2K
15:50 30.98 31.01 30.98 30.98 14.5K
15:51 30.98 31.00 30.98 30.99 9.4K
15:52 30.98 30.98 30.97 30.98 13.8K
15:53 30.98 30.98 30.97 30.97 9.7K
15:54 30.98 30.98 30.95 30.95 12.4K
15:55 30.94 30.95 30.90 30.93 21.9K
15:56 30.92 30.94 30.91 30.91 21.9K
15:57 30.92 30.92 30.90 30.91 13.9K
15:58 30.90 30.95 30.90 30.94 43.1K
15:59 30.94 30.95 30.92 30.94 432.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし