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 31.41 31.45 31.41 31.45 7.2K
09:31 31.40 31.40 31.38 31.38 1.8K
09:32 31.38 31.43 31.34 31.34 1.3K
09:33 31.31 31.31 31.30 31.30 2.0K
09:34 31.37 31.37 31.37 31.37 0.2K
09:35 31.40 31.43 31.40 31.43 1.8K
09:36 31.39 31.44 31.39 31.44 4.5K
09:37 31.41 31.52 31.41 31.52 9.2K
09:38 31.51 31.52 31.50 31.51 4.0K
09:39 31.53 31.60 31.52 31.57 87.5K
09:40 31.59 31.61 31.59 31.61 2.0K
09:41 31.60 31.60 31.53 31.53 5.5K
09:42 31.55 31.61 31.55 31.61 2.2K
09:43 31.59 31.60 31.59 31.60 1.1K
09:44 31.60 31.60 31.53 31.53 2.8K
09:45 31.55 31.58 31.55 31.58 2.7K
09:46 31.60 31.60 31.54 31.54 1.2K
09:47 31.55 31.56 31.53 31.53 2.3K
09:48 31.54 31.54 31.52 31.52 2.7K
09:49 31.53 31.54 31.51 31.51 2.8K
09:50 31.53 31.53 31.52 31.52 0.3K
09:51 31.52 31.57 31.52 31.57 1.5K
09:52 31.58 31.59 31.57 31.57 3.4K
09:53 31.55 31.57 31.54 31.54 5.5K
09:54 31.52 31.52 31.51 31.52 1.4K
09:55 31.56 31.56 31.56 31.56 3.0K
09:56 31.55 31.59 31.55 31.59 4.9K
09:57 31.58 31.58 31.57 31.57 1.0K
09:58 31.57 31.57 31.56 31.56 2.3K
09:59 31.56 31.57 31.54 31.55 2.7K
10:00 31.55 31.55 31.54 31.55 1.7K
10:01 31.54 31.59 31.54 31.59 4.0K
10:02 31.58 31.58 31.57 31.57 2.0K
10:03 31.56 31.56 31.55 31.55 3.5K
10:04 31.53 31.56 31.53 31.55 2.4K
10:05 31.56 31.57 31.55 31.55 3.2K
10:06 31.56 31.56 31.55 31.55 0.8K
10:07 31.56 31.56 31.53 31.54 5.0K
10:08 31.54 31.54 31.54 31.54 2.1K
10:09 31.54 31.54 31.47 31.47 3.4K
10:10 31.47 31.48 31.47 31.48 4.4K
10:11 31.46 31.46 31.42 31.42 2.4K
10:12 31.42 31.45 31.42 31.44 5.8K
10:13 31.44 31.44 31.44 31.44 0.4K
10:14 31.42 31.42 31.42 31.42 0.3K
10:15 31.44 31.44 31.44 31.44 1.7K
10:16 31.45 31.47 31.45 31.47 3.9K
10:18 31.49 31.51 31.49 31.50 9.5K
10:19 31.50 31.51 31.50 31.51 2.4K
10:20 31.53 31.54 31.53 31.54 2.8K
10:21 31.54 31.57 31.54 31.57 5.8K
10:22 31.57 31.57 31.57 31.57 2.4K
10:24 31.57 31.58 31.57 31.58 2.4K
10:25 31.60 31.62 31.60 31.62 2.0K
10:26 31.60 31.61 31.60 31.61 1.1K
10:27 31.60 31.60 31.59 31.59 1.7K
10:28 31.59 31.59 31.56 31.56 3.2K
10:29 31.55 31.55 31.52 31.52 1.7K
10:30 31.52 31.53 31.52 31.53 4.6K
10:33 31.55 31.55 31.55 31.55 0.7K
10:34 31.54 31.55 31.54 31.55 2.3K
10:36 31.55 31.55 31.54 31.54 2.7K
10:38 31.55 31.55 31.55 31.55 0.1K
10:39 31.55 31.55 31.55 31.55 0.5K
10:40 31.55 31.55 31.55 31.55 0.9K
10:41 31.53 31.53 31.53 31.53 2.9K
10:43 31.53 31.54 31.53 31.54 8.6K
10:44 31.56 31.56 31.56 31.56 2.0K
10:45 31.58 31.58 31.58 31.58 0.7K
10:46 31.59 31.60 31.59 31.60 0.7K
10:47 31.60 31.60 31.60 31.60 1.1K
10:49 31.63 31.63 31.63 31.63 80.3K
10:50 31.63 31.64 31.63 31.63 28.2K
10:51 31.63 31.63 31.63 31.63 13.1K
10:52 31.63 31.67 31.63 31.67 19.0K
10:53 31.67 31.69 31.67 31.69 1.9K
10:54 31.70 31.71 31.70 31.71 5.2K
10:55 31.71 31.71 31.69 31.69 5.1K
10:56 31.69 31.69 31.69 31.69 0.9K
10:57 31.69 31.69 31.68 31.68 3.2K
10:58 31.67 31.68 31.67 31.68 0.7K
10:59 31.67 31.67 31.67 31.67 3.5K
11:00 31.68 31.68 31.67 31.67 1.6K
11:01 31.69 31.71 31.69 31.69 2.5K
11:03 31.71 31.71 31.71 31.71 0.9K
11:04 31.72 31.72 31.71 31.72 4.6K
11:05 31.72 31.72 31.70 31.70 4.8K
11:06 31.70 31.73 31.70 31.72 0.9K
11:07 31.71 31.73 31.71 31.72 1.6K
11:08 31.73 31.73 31.71 31.71 10.0K
11:09 31.71 31.71 31.68 31.69 16.2K
11:10 31.70 31.70 31.69 31.69 0.8K
11:11 31.69 31.70 31.69 31.70 1.8K
11:12 31.70 31.70 31.69 31.69 2.7K
11:13 31.71 31.72 31.71 31.72 16.5K
11:14 31.73 31.73 31.73 31.73 0.4K
11:15 31.72 31.74 31.72 31.74 6.9K
11:16 31.73 31.74 31.72 31.72 3.7K
11:17 31.72 31.72 31.72 31.72 0.9K
11:18 31.73 31.73 31.73 31.73 1.2K
11:19 31.73 31.82 31.73 31.82 97.0K
11:20 31.82 31.85 31.82 31.85 2.9K
11:21 31.85 31.85 31.85 31.85 0.9K
11:22 31.85 31.87 31.85 31.85 9.2K
11:23 31.84 31.87 31.84 31.87 2.7K
11:24 31.88 31.88 31.87 31.87 0.9K
11:25 31.87 31.87 31.86 31.87 5.6K
11:26 31.88 31.88 31.85 31.85 3.8K
11:27 31.85 31.85 31.84 31.84 2.9K
11:28 31.85 31.85 31.85 31.85 2.4K
11:29 31.84 31.84 31.84 31.84 1.6K
11:30 31.83 31.83 31.83 31.83 2.6K
11:31 31.81 31.81 31.80 31.80 2.0K
11:32 31.79 31.79 31.79 31.79 1.5K
11:33 31.80 31.80 31.80 31.80 0.4K
11:34 31.77 31.78 31.77 31.78 3.6K
11:36 31.77 31.78 31.77 31.78 3.0K
11:37 31.80 31.80 31.77 31.80 2.5K
11:38 31.80 31.80 31.80 31.80 0.5K
11:39 31.80 31.80 31.80 31.80 0.9K
11:40 31.79 31.79 31.79 31.79 0.8K
11:41 31.80 31.80 31.80 31.80 1.5K
11:42 31.81 31.82 31.81 31.82 1.0K
11:43 31.81 31.82 31.81 31.82 2.3K
11:44 31.82 31.83 31.82 31.83 0.4K
11:45 31.83 31.83 31.83 31.83 0.9K
11:46 31.81 31.82 31.81 31.82 2.4K
11:47 31.82 31.82 31.81 31.81 2.0K
11:48 31.82 31.82 31.80 31.80 2.5K
11:49 31.80 31.80 31.79 31.79 2.2K
11:50 31.77 31.77 31.77 31.77 3.0K
11:52 31.77 31.77 31.77 31.77 4.5K
11:53 31.78 31.78 31.78 31.78 0.8K
11:54 31.77 31.77 31.77 31.77 1.5K
11:55 31.77 31.77 31.77 31.77 1.0K
11:56 31.78 31.78 31.78 31.78 3.0K
11:58 31.77 31.77 31.76 31.76 2.4K
11:59 31.76 31.76 31.76 31.76 0.9K
12:00 31.77 31.77 31.77 31.77 1.6K
12:01 31.77 31.77 31.77 31.77 1.6K
12:02 31.78 31.79 31.78 31.79 2.7K
12:03 31.79 31.79 31.79 31.79 1.3K
12:04 31.79 31.79 31.79 31.79 1.9K
12:05 31.79 31.79 31.79 31.79 0.5K
12:06 31.79 31.79 31.79 31.79 0.6K
12:07 31.77 31.78 31.77 31.78 6.0K
12:08 31.80 31.80 31.80 31.80 5.6K
12:09 31.81 31.81 31.81 31.81 1.0K
12:10 31.81 31.81 31.80 31.80 1.9K
12:11 31.80 31.80 31.80 31.80 0.8K
12:12 31.79 31.79 31.79 31.79 3.6K
12:14 31.78 31.78 31.78 31.78 1.0K
12:15 31.78 31.78 31.78 31.78 2.2K
12:16 31.77 31.77 31.77 31.77 1.9K
12:17 31.75 31.76 31.75 31.76 5.1K
12:18 31.76 31.76 31.76 31.76 3.2K
12:20 31.77 31.78 31.77 31.78 2.8K
12:21 31.79 31.79 31.79 31.79 1.6K
12:23 31.78 31.81 31.78 31.81 4.7K
12:24 31.81 31.81 31.81 31.81 2.6K
12:26 31.81 31.81 31.81 31.81 1.4K
12:27 31.82 31.82 31.82 31.82 1.3K
12:28 31.83 31.83 31.81 31.81 3.4K
12:29 31.82 31.82 31.82 31.82 0.3K
12:30 31.81 31.81 31.81 31.81 1.7K
12:31 31.81 31.81 31.81 31.81 1.2K
12:33 31.83 31.84 31.83 31.84 2.4K
12:34 31.85 31.85 31.84 31.84 0.5K
12:35 31.84 31.84 31.84 31.84 2.1K
12:36 31.85 31.85 31.83 31.83 2.1K
12:37 31.83 31.83 31.83 31.83 1.6K
12:38 31.83 31.84 31.83 31.84 1.7K
12:39 31.85 31.87 31.85 31.87 7.8K
12:41 31.88 31.88 31.87 31.87 1.3K
12:43 31.85 31.85 31.85 31.85 2.9K
12:46 31.84 31.84 31.84 31.84 1.2K
12:47 31.82 31.82 31.82 31.82 2.7K
12:48 31.82 31.82 31.82 31.82 2.1K
12:49 31.81 31.81 31.81 31.81 2.1K
12:50 31.82 31.82 31.82 31.82 2.2K
12:51 31.83 31.83 31.82 31.82 1.5K
12:52 31.82 31.83 31.82 31.83 3.8K
12:54 31.84 31.84 31.84 31.84 1.7K
12:55 31.82 31.82 31.81 31.81 1.6K
12:56 31.81 31.81 31.81 31.81 0.8K
12:57 31.83 31.84 31.83 31.84 2.9K
12:58 31.84 31.86 31.84 31.86 4.8K
12:59 31.85 31.86 31.85 31.86 3.3K
13:00 31.86 31.86 31.86 31.86 0.6K
13:01 31.85 31.86 31.85 31.86 1.5K
13:02 31.87 31.87 31.87 31.87 0.9K
13:03 31.88 31.88 31.88 31.88 1.0K
13:04 31.88 31.88 31.88 31.88 0.3K
13:05 31.88 31.88 31.88 31.88 1.7K
13:06 31.88 31.88 31.88 31.88 0.4K
13:07 31.88 31.88 31.85 31.85 4.1K
13:08 31.83 31.83 31.83 31.83 1.8K
13:09 31.82 31.82 31.82 31.82 1.5K
13:10 31.82 31.82 31.82 31.82 2.3K
13:11 31.83 31.83 31.83 31.83 1.4K
13:12 31.83 31.83 31.83 31.83 1.2K
13:13 31.84 31.84 31.84 31.84 0.1K
13:14 31.84 31.85 31.84 31.84 3.2K
13:15 31.84 31.84 31.82 31.84 5.0K
13:16 31.85 31.85 31.84 31.84 1.3K
13:17 31.84 31.84 31.82 31.83 3.6K
13:18 31.82 31.82 31.78 31.78 14.5K
13:19 31.78 31.79 31.78 31.79 2.4K
13:20 31.80 31.80 31.80 31.80 2.9K
13:21 31.80 31.80 31.80 31.80 2.2K
13:22 31.80 31.80 31.79 31.79 5.1K
13:23 31.78 31.78 31.78 31.78 0.1K
13:24 31.78 31.79 31.78 31.79 1.4K
13:25 31.79 31.80 31.79 31.79 2.9K
13:26 31.78 31.78 31.78 31.78 2.5K
13:27 31.77 31.78 31.77 31.78 0.7K
13:28 31.77 31.77 31.76 31.77 9.4K
13:30 31.78 31.79 31.76 31.76 2.2K
13:31 31.76 31.76 31.76 31.76 2.5K
13:32 31.76 31.76 31.76 31.76 1.5K
13:33 31.75 31.75 31.75 31.75 0.8K
13:34 31.75 31.76 31.75 31.76 3.6K
13:35 31.76 31.77 31.76 31.77 2.6K
13:37 31.76 31.76 31.76 31.76 2.4K
13:38 31.76 31.76 31.76 31.76 1.3K
13:40 31.75 31.77 31.75 31.76 1.9K
13:41 31.80 31.82 31.80 31.82 4.1K
13:42 31.80 31.80 31.80 31.80 1.9K
13:43 31.80 31.80 31.80 31.80 5.1K
13:47 31.82 31.82 31.82 31.82 2.5K
13:48 31.83 31.84 31.83 31.84 1.0K
13:49 31.84 31.84 31.84 31.84 1.8K
13:50 31.84 31.85 31.84 31.85 1.9K
13:52 31.84 31.84 31.84 31.84 1.0K
13:53 31.84 31.84 31.84 31.84 3.8K
13:55 31.84 31.84 31.84 31.84 2.3K
13:56 31.85 31.85 31.85 31.85 1.2K
13:57 31.86 31.86 31.86 31.86 1.2K
13:58 31.87 31.87 31.87 31.87 0.9K
13:59 31.87 31.87 31.87 31.87 0.5K
14:00 31.87 31.87 31.87 31.87 0.6K
14:01 31.88 31.88 31.88 31.88 0.5K
14:02 31.88 31.88 31.87 31.87 1.5K
14:03 31.87 31.87 31.87 31.87 1.6K
14:04 31.88 31.88 31.87 31.87 1.1K
14:05 31.87 31.87 31.87 31.87 1.0K
14:07 31.87 31.87 31.87 31.87 1.1K
14:09 31.88 31.88 31.87 31.87 1.4K
14:10 31.86 31.86 31.85 31.85 2.8K
14:11 31.85 31.85 31.85 31.85 1.7K
14:12 31.86 31.86 31.86 31.86 5.7K
14:13 31.87 31.87 31.87 31.87 1.1K
14:14 31.87 31.89 31.87 31.89 3.0K
14:16 31.88 31.88 31.88 31.88 2.5K
14:17 31.87 31.87 31.87 31.87 0.7K
14:18 31.87 31.87 31.87 31.87 2.0K
14:19 31.86 31.86 31.86 31.86 3.8K
14:20 31.84 31.84 31.84 31.84 1.0K
14:21 31.84 31.84 31.84 31.84 0.5K
14:22 31.83 31.83 31.83 31.83 3.4K
14:23 31.83 31.83 31.83 31.83 1.6K
14:24 31.83 31.83 31.83 31.83 1.3K
14:25 31.83 31.84 31.83 31.84 2.2K
14:26 31.83 31.83 31.83 31.83 2.0K
14:27 31.83 31.83 31.81 31.81 4.9K
14:28 31.81 31.81 31.80 31.80 3.4K
14:30 31.81 31.82 31.81 31.82 4.5K
14:31 31.82 31.82 31.82 31.82 0.5K
14:32 31.82 31.82 31.82 31.82 0.4K
14:33 31.82 31.83 31.82 31.83 4.7K
14:35 31.83 31.83 31.83 31.83 1.3K
14:36 31.82 31.82 31.82 31.82 2.3K
14:37 31.82 31.82 31.82 31.82 6.1K
14:38 31.82 31.82 31.82 31.82 0.8K
14:39 31.82 31.82 31.82 31.82 0.5K
14:40 31.81 31.82 31.81 31.81 4.9K
14:41 31.81 31.81 31.81 31.81 1.7K
14:42 31.81 31.81 31.80 31.80 2.8K
14:43 31.80 31.80 31.80 31.80 1.0K
14:44 31.79 31.79 31.78 31.78 4.7K
14:45 31.79 31.79 31.79 31.79 1.3K
14:46 31.79 31.80 31.79 31.80 11.4K
14:48 31.80 31.80 31.78 31.78 2.9K
14:49 31.78 31.78 31.78 31.78 2.1K
14:50 31.79 31.80 31.79 31.80 5.8K
14:52 31.81 31.81 31.81 31.81 0.5K
14:53 31.81 31.81 31.80 31.81 2.6K
14:54 31.81 31.81 31.81 31.81 2.6K
14:55 31.81 31.81 31.81 31.81 1.2K
14:56 31.81 31.83 31.81 31.83 6.0K
14:57 31.83 31.84 31.83 31.83 3.2K
14:58 31.83 31.83 31.82 31.82 8.5K
14:59 31.81 31.81 31.81 31.81 3.2K
15:00 31.81 31.81 31.81 31.81 0.5K
15:01 31.81 31.83 31.81 31.83 5.4K
15:02 31.83 31.83 31.83 31.83 2.9K
15:03 31.83 31.83 31.82 31.82 2.6K
15:04 31.83 31.83 31.83 31.83 1.3K
15:05 31.83 31.83 31.83 31.83 6.0K
15:06 31.83 31.83 31.83 31.83 3.0K
15:07 31.83 31.83 31.83 31.83 2.0K
15:08 31.83 31.83 31.82 31.82 3.0K
15:09 31.82 31.82 31.81 31.81 5.1K
15:10 31.80 31.80 31.80 31.80 3.9K
15:11 31.80 31.80 31.80 31.80 0.8K
15:12 31.80 31.80 31.80 31.80 1.1K
15:13 31.80 31.80 31.79 31.79 1.4K
15:14 31.79 31.79 31.79 31.79 6.4K
15:15 31.80 31.80 31.79 31.79 4.5K
15:16 31.79 31.79 31.79 31.79 1.4K
15:17 31.79 31.79 31.79 31.79 0.9K
15:18 31.79 31.81 31.79 31.81 6.8K
15:19 31.81 31.81 31.81 31.81 2.0K
15:20 31.81 31.81 31.81 31.81 1.6K
15:21 31.80 31.80 31.80 31.80 3.5K
15:22 31.80 31.81 31.80 31.81 2.9K
15:23 31.80 31.80 31.80 31.80 2.9K
15:24 31.81 31.81 31.80 31.80 5.1K
15:25 31.80 31.80 31.79 31.80 5.2K
15:26 31.80 31.80 31.80 31.80 2.4K
15:27 31.82 31.82 31.81 31.81 5.7K
15:28 31.81 31.81 31.80 31.80 3.1K
15:29 31.80 31.80 31.79 31.79 5.2K
15:30 31.79 31.79 31.79 31.79 6.5K
15:31 31.77 31.77 31.77 31.77 3.5K
15:32 31.76 31.76 31.76 31.76 2.8K
15:33 31.75 31.75 31.75 31.75 6.4K
15:34 31.76 31.76 31.76 31.76 1.5K
15:35 31.76 31.78 31.76 31.78 10.0K
15:36 31.77 31.79 31.77 31.79 7.6K
15:37 31.80 31.80 31.80 31.80 4.7K
15:38 31.81 31.81 31.80 31.80 5.1K
15:39 31.80 31.80 31.80 31.80 3.6K
15:40 31.80 31.80 31.80 31.80 6.9K
15:41 31.80 31.83 31.80 31.80 21.6K
15:42 31.81 31.83 31.81 31.82 4.7K
15:43 31.81 31.81 31.80 31.81 4.3K
15:44 31.82 31.82 31.81 31.81 3.8K
15:45 31.81 31.82 31.81 31.82 8.5K
15:46 31.82 31.83 31.82 31.82 19.7K
15:47 31.83 31.84 31.83 31.83 5.5K
15:48 31.82 31.82 31.82 31.82 4.5K
15:49 31.81 31.81 31.80 31.80 7.1K
15:50 31.80 31.84 31.79 31.83 16.2K
15:51 31.84 31.84 31.82 31.82 9.0K
15:52 31.82 31.84 31.82 31.82 16.7K
15:53 31.82 31.83 31.82 31.83 12.4K
15:54 31.83 31.83 31.81 31.82 22.1K
15:55 31.82 31.84 31.82 31.84 18.9K
15:56 31.83 31.84 31.83 31.83 20.6K
15:57 31.82 31.83 31.82 31.82 27.5K
15:58 31.83 31.83 31.82 31.83 28.1K
15:59 31.83 31.86 31.82 31.84 287.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし