アクサルタ・コーティング・システムズ (AXTA)

AXTA
🏛️ アメリカ →
28.19
最終更新: 2025-10-02
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 31.34 31.37 31.34 31.35 31.6K
09:31 31.46 31.46 31.34 31.46 1.5K
09:32 31.34 31.46 31.34 31.34 3.8K
09:33 31.34 31.46 31.28 31.28 3.1K
09:34 31.35 31.35 31.25 31.25 1.1K
09:35 31.24 31.33 31.23 31.33 5.7K
09:36 31.26 31.37 31.26 31.37 35.9K
09:37 31.31 31.32 31.29 31.29 18.8K
09:38 31.26 31.26 31.23 31.23 1.8K
09:39 31.25 31.25 31.22 31.22 1.1K
09:40 31.22 31.25 31.22 31.23 5.5K
09:41 31.23 31.23 31.21 31.21 3.7K
09:42 31.23 31.24 31.22 31.22 9.1K
09:43 31.20 31.21 31.18 31.21 6.9K
09:44 31.20 31.21 31.20 31.20 3.8K
09:45 31.19 31.19 31.19 31.19 1.5K
09:46 31.24 31.26 31.24 31.25 7.1K
09:47 31.25 31.28 31.25 31.28 119.9K
09:48 31.28 31.28 31.28 31.28 4.7K
09:49 31.29 31.29 31.28 31.28 2.3K
09:50 31.28 31.28 31.28 31.28 5.2K
09:51 31.25 31.39 31.25 31.39 293.9K
09:52 31.36 31.36 31.36 31.36 2.4K
09:53 31.37 31.41 31.37 31.41 5.8K
09:54 31.44 31.44 31.38 31.39 23.6K
09:55 31.40 31.40 31.40 31.40 2.0K
09:56 31.38 31.40 31.31 31.31 12.4K
09:57 31.29 31.29 31.29 31.29 2.0K
09:58 31.29 31.29 31.28 31.29 2.5K
09:59 31.31 31.31 31.31 31.31 1.9K
10:00 31.32 31.36 31.32 31.36 5.6K
10:01 31.35 31.35 31.33 31.34 2.4K
10:02 31.34 31.35 31.34 31.34 2.9K
10:03 31.34 31.34 31.32 31.32 2.9K
10:04 31.32 31.32 31.29 31.29 3.4K
10:05 31.28 31.28 31.26 31.26 4.4K
10:06 31.26 31.26 31.26 31.26 3.3K
10:07 31.26 31.26 31.21 31.21 3.2K
10:08 31.21 31.23 31.21 31.23 6.3K
10:09 31.21 31.22 31.20 31.21 2.3K
10:10 31.23 31.24 31.23 31.24 4.0K
10:11 31.24 31.25 31.24 31.25 2.8K
10:12 31.25 31.25 31.25 31.25 2.0K
10:13 31.26 31.26 31.26 31.26 6.8K
10:14 31.26 31.28 31.25 31.28 7.4K
10:15 31.26 31.26 31.24 31.24 8.7K
10:17 31.24 31.24 31.20 31.20 4.2K
10:18 31.20 31.20 31.20 31.20 0.7K
10:19 31.18 31.19 31.18 31.19 56.0K
10:20 31.19 31.19 31.19 31.19 3.2K
10:21 31.18 31.20 31.18 31.20 5.7K
10:22 31.21 31.21 31.19 31.20 9.9K
10:23 31.19 31.19 31.18 31.18 1.1K
10:25 31.20 31.22 31.20 31.21 6.8K
10:26 31.21 31.21 31.21 31.21 1.0K
10:28 31.21 31.21 31.21 31.21 4.0K
10:29 31.21 31.21 31.21 31.21 2.1K
10:30 31.21 31.21 31.21 31.21 0.8K
10:31 31.19 31.20 31.19 31.20 12.2K
10:32 31.21 31.21 31.18 31.18 2.7K
10:33 31.16 31.16 31.15 31.15 2.2K
10:34 31.11 31.11 31.11 31.11 0.8K
10:35 31.12 31.13 31.12 31.12 2.8K
10:36 31.13 31.15 31.10 31.15 14.1K
10:37 31.15 31.15 31.15 31.15 0.2K
10:38 31.16 31.16 31.15 31.15 1.1K
10:39 31.15 31.15 31.15 31.15 1.1K
10:40 31.14 31.14 31.14 31.14 2.0K
10:41 31.14 31.14 31.08 31.08 2.9K
10:42 31.08 31.08 31.07 31.08 22.8K
10:43 31.08 31.12 31.08 31.12 5.0K
10:45 31.12 31.16 31.12 31.16 2.7K
10:46 31.16 31.16 31.15 31.16 1.2K
10:47 31.16 31.16 31.16 31.16 2.0K
10:48 31.16 31.16 31.16 31.16 0.8K
10:49 31.15 31.17 31.15 31.17 9.9K
10:50 31.18 31.18 31.15 31.15 3.5K
10:51 31.16 31.16 31.15 31.15 11.2K
10:53 31.18 31.18 31.18 31.18 1.6K
10:54 31.18 31.18 31.18 31.18 2.0K
10:55 31.18 31.18 31.18 31.18 1.0K
10:56 31.19 31.20 31.19 31.20 1.2K
10:57 31.20 31.21 31.20 31.21 2.1K
10:58 31.22 31.25 31.22 31.24 5.1K
10:59 31.24 31.24 31.24 31.24 1.1K
11:00 31.25 31.26 31.25 31.26 2.8K
11:01 31.25 31.25 31.22 31.22 4.9K
11:02 31.23 31.23 31.20 31.20 28.0K
11:03 31.20 31.20 31.17 31.17 71.0K
11:04 31.17 31.17 31.17 31.17 19.1K
11:05 31.17 31.18 31.17 31.18 3.7K
11:06 31.18 31.19 31.18 31.19 1.8K
11:07 31.22 31.22 31.21 31.22 4.8K
11:08 31.19 31.19 31.18 31.18 2.2K
11:09 31.19 31.19 31.18 31.18 3.1K
11:10 31.20 31.20 31.20 31.20 0.9K
11:11 31.20 31.20 31.20 31.20 1.7K
11:12 31.20 31.21 31.20 31.21 7.7K
11:13 31.21 31.21 31.21 31.21 0.9K
11:14 31.19 31.19 31.19 31.19 7.3K
11:15 31.18 31.18 31.17 31.17 9.7K
11:16 31.18 31.21 31.17 31.21 8.3K
11:17 31.20 31.21 31.20 31.20 1.5K
11:18 31.20 31.20 31.20 31.20 1.3K
11:19 31.20 31.20 31.19 31.20 0.5K
11:20 31.20 31.20 31.17 31.17 4.0K
11:21 31.17 31.20 31.17 31.20 4.9K
11:22 31.20 31.21 31.20 31.20 1.3K
11:23 31.20 31.20 31.20 31.20 0.9K
11:24 31.20 31.21 31.20 31.20 1.9K
11:25 31.22 31.22 31.21 31.21 3.5K
11:26 31.21 31.21 31.21 31.21 0.7K
11:27 31.23 31.23 31.22 31.22 6.0K
11:28 31.23 31.23 31.22 31.22 2.1K
11:29 31.22 31.23 31.22 31.23 13.4K
11:30 31.22 31.22 31.21 31.22 3.5K
11:31 31.20 31.20 31.19 31.20 2.6K
11:32 31.18 31.18 31.17 31.17 3.0K
11:33 31.17 31.17 31.15 31.15 3.1K
11:34 31.14 31.14 31.13 31.13 1.5K
11:35 31.13 31.15 31.13 31.15 4.9K
11:38 31.14 31.14 31.12 31.12 2.7K
11:39 31.10 31.11 31.10 31.10 1.1K
11:40 31.10 31.11 31.09 31.09 4.4K
11:41 31.08 31.08 31.08 31.08 0.6K
11:42 31.08 31.08 31.07 31.08 4.7K
11:43 31.07 31.08 31.07 31.08 1.4K
11:44 31.07 31.08 31.07 31.08 4.2K
11:45 31.05 31.05 31.05 31.05 2.1K
11:46 31.07 31.09 31.07 31.09 33.6K
11:47 31.12 31.12 31.10 31.10 73.6K
11:48 31.11 31.11 31.11 31.11 0.9K
11:49 31.10 31.10 31.08 31.08 2.1K
11:50 31.10 31.11 31.10 31.11 3.1K
11:51 31.14 31.14 31.14 31.14 1.9K
11:53 31.13 31.13 31.13 31.13 0.2K
11:54 31.10 31.10 31.07 31.07 3.0K
11:55 31.08 31.08 31.08 31.08 8.6K
11:56 31.07 31.07 31.06 31.06 1.7K
11:57 31.05 31.05 30.98 30.98 3.4K
11:58 30.94 30.96 30.91 30.95 59.0K
11:59 30.94 30.94 30.93 30.93 1.3K
12:00 30.93 30.93 30.93 30.93 0.9K
12:01 30.97 30.97 30.97 30.97 3.1K
12:02 31.00 31.00 30.99 30.99 0.9K
12:03 31.00 31.00 31.00 31.00 0.9K
12:04 31.02 31.02 31.02 31.02 1.8K
12:06 31.01 31.02 31.01 31.01 3.9K
12:07 31.02 31.02 31.02 31.02 0.6K
12:08 31.02 31.02 30.97 30.98 28.4K
12:09 30.97 30.97 30.95 30.95 26.2K
12:10 30.97 31.02 30.95 31.02 116.6K
12:11 31.04 31.04 31.04 31.04 0.6K
12:12 30.98 30.98 30.98 30.98 16.0K
12:13 31.03 31.03 30.99 30.99 17.4K
12:14 30.97 31.01 30.97 31.00 40.9K
12:15 31.02 31.03 31.02 31.03 2.3K
12:16 31.04 31.04 31.04 31.04 1.0K
12:17 31.06 31.08 30.98 30.98 30.2K
12:18 31.05 31.05 31.02 31.04 70.0K
12:19 31.05 31.08 31.05 31.08 42.7K
12:20 31.08 31.08 31.07 31.07 9.1K
12:21 31.06 31.08 31.04 31.08 46.1K
12:22 31.08 31.09 31.07 31.07 2.9K
12:23 31.07 31.08 31.07 31.08 1.6K
12:24 31.07 31.07 31.06 31.06 1.4K
12:25 31.08 31.08 31.07 31.07 1.7K
12:26 31.08 31.08 31.07 31.07 5.8K
12:27 31.07 31.08 31.06 31.07 41.9K
12:28 31.08 31.08 31.08 31.08 0.7K
12:29 31.09 31.09 31.09 31.09 2.5K
12:30 31.10 31.10 31.10 31.10 2.0K
12:31 31.05 31.10 31.05 31.09 12.6K
12:32 31.10 31.11 31.10 31.10 2.0K
12:33 31.11 31.11 31.11 31.11 0.6K
12:34 31.09 31.10 31.09 31.10 2.8K
12:35 31.09 31.10 31.09 31.10 0.9K
12:36 31.11 31.11 31.10 31.10 1.6K
12:37 31.07 31.07 31.05 31.05 9.9K
12:38 31.05 31.05 31.05 31.05 1.3K
12:39 31.05 31.05 31.05 31.05 1.4K
12:40 31.05 31.06 31.05 31.05 4.3K
12:41 31.05 31.07 31.05 31.07 4.7K
12:42 31.07 31.08 31.06 31.07 46.6K
12:43 31.08 31.08 31.07 31.07 19.0K
12:44 31.09 31.10 31.08 31.10 12.6K
12:45 31.10 31.10 31.09 31.10 13.4K
12:47 31.09 31.09 31.09 31.09 0.5K
12:48 31.09 31.09 31.07 31.07 11.8K
12:49 31.06 31.06 31.05 31.05 42.4K
12:50 31.05 31.07 31.05 31.06 17.1K
12:51 31.05 31.07 31.05 31.07 1.1K
12:52 31.06 31.08 31.05 31.05 20.0K
12:53 31.05 31.09 31.05 31.09 42.3K
12:54 31.08 31.10 31.06 31.10 23.3K
12:55 31.10 31.12 31.10 31.11 2.9K
12:56 31.10 31.10 31.08 31.08 4.0K
12:57 31.09 31.12 31.09 31.11 1.8K
12:58 31.11 31.11 31.08 31.09 4.7K
12:59 31.10 31.10 31.09 31.10 11.6K
13:00 31.09 31.10 31.09 31.10 66.6K
13:01 31.10 31.14 31.10 31.13 54.7K
13:02 31.13 31.13 31.12 31.13 2.5K
13:03 31.12 31.13 31.11 31.11 4.7K
13:04 31.10 31.12 31.10 31.11 36.8K
13:05 31.10 31.11 31.10 31.11 9.4K
13:06 31.11 31.14 31.11 31.11 5.5K
13:07 31.11 31.13 31.11 31.13 2.4K
13:08 31.12 31.12 31.12 31.12 0.6K
13:09 31.11 31.11 31.10 31.10 5.3K
13:10 31.11 31.13 31.11 31.13 3.1K
13:11 31.15 31.15 31.14 31.14 3.9K
13:12 31.15 31.17 31.15 31.16 2.3K
13:13 31.17 31.18 31.17 31.18 3.5K
13:14 31.17 31.18 31.16 31.18 1.7K
13:15 31.17 31.19 31.17 31.18 5.3K
13:16 31.18 31.18 31.18 31.18 0.9K
13:17 31.16 31.16 31.14 31.14 7.9K
13:18 31.14 31.14 31.13 31.14 1.6K
13:19 31.13 31.13 31.12 31.12 1.3K
13:20 31.13 31.13 31.13 31.13 0.6K
13:21 31.13 31.14 31.13 31.14 2.4K
13:22 31.15 31.15 31.13 31.13 3.6K
13:23 31.13 31.13 31.13 31.13 1.2K
13:24 31.13 31.13 31.13 31.13 0.5K
13:25 31.13 31.13 31.12 31.12 3.1K
13:26 31.11 31.13 31.11 31.13 5.0K
13:27 31.13 31.13 31.13 31.13 1.2K
13:28 31.13 31.13 31.12 31.12 5.5K
13:29 31.12 31.12 31.12 31.12 1.4K
13:30 31.12 31.12 31.12 31.12 0.5K
13:31 31.13 31.14 31.13 31.14 5.8K
13:33 31.14 31.14 31.13 31.14 7.3K
13:34 31.12 31.12 31.12 31.12 1.1K
13:35 31.12 31.14 31.12 31.14 3.4K
13:36 31.14 31.14 31.14 31.14 0.8K
13:37 31.13 31.14 31.13 31.14 2.6K
13:39 31.14 31.15 31.13 31.15 4.7K
13:40 31.15 31.17 31.15 31.17 2.1K
13:41 31.17 31.18 31.17 31.18 2.3K
13:42 31.18 31.18 31.15 31.15 5.7K
13:43 31.16 31.16 31.15 31.16 2.3K
13:44 31.16 31.16 31.16 31.16 1.0K
13:45 31.16 31.17 31.16 31.17 5.4K
13:46 31.17 31.17 31.17 31.17 1.6K
13:47 31.16 31.16 31.16 31.16 1.5K
13:48 31.16 31.16 31.14 31.14 2.7K
13:49 31.13 31.13 31.12 31.12 2.3K
13:50 31.12 31.12 31.12 31.12 1.3K
13:51 31.14 31.14 31.13 31.14 4.9K
13:52 31.14 31.15 31.14 31.15 1.9K
13:53 31.14 31.14 31.14 31.14 3.7K
13:54 31.13 31.13 31.13 31.13 1.9K
13:55 31.13 31.15 31.13 31.15 4.1K
13:56 31.16 31.16 31.14 31.15 3.1K
13:57 31.14 31.14 31.14 31.14 3.6K
13:58 31.15 31.15 31.15 31.15 1.6K
13:59 31.14 31.15 31.14 31.15 2.2K
14:00 31.15 31.17 31.15 31.17 2.6K
14:01 31.19 31.19 31.18 31.18 2.3K
14:02 31.18 31.19 31.18 31.19 1.1K
14:03 31.19 31.19 31.19 31.19 2.4K
14:04 31.19 31.19 31.19 31.19 0.8K
14:05 31.19 31.19 31.17 31.17 3.9K
14:06 31.18 31.21 31.18 31.21 3.1K
14:07 31.19 31.19 31.18 31.19 1.9K
14:08 31.19 31.19 31.18 31.18 1.8K
14:09 31.17 31.17 31.17 31.17 2.0K
14:10 31.17 31.17 31.17 31.17 0.7K
14:11 31.17 31.17 31.16 31.16 0.5K
14:12 31.16 31.17 31.16 31.17 3.8K
14:13 31.17 31.17 31.17 31.17 2.0K
14:14 31.18 31.18 31.18 31.18 0.4K
14:15 31.17 31.17 31.17 31.17 2.2K
14:16 31.18 31.18 31.16 31.16 2.3K
14:17 31.15 31.15 31.14 31.14 3.5K
14:18 31.14 31.14 31.11 31.13 3.8K
14:19 31.13 31.13 31.12 31.12 2.7K
14:20 31.11 31.11 31.10 31.10 3.9K
14:22 31.09 31.11 31.09 31.11 5.2K
14:23 31.13 31.13 31.13 31.13 1.0K
14:24 31.12 31.13 31.12 31.12 1.4K
14:25 31.12 31.12 31.11 31.12 9.9K
14:26 31.12 31.12 31.12 31.12 0.9K
14:27 31.11 31.11 31.09 31.09 3.2K
14:28 31.08 31.11 31.08 31.11 3.5K
14:29 31.09 31.10 31.09 31.10 1.0K
14:30 31.11 31.11 31.11 31.11 3.4K
14:31 31.12 31.12 31.12 31.12 7.5K
14:32 31.12 31.15 31.12 31.15 8.5K
14:33 31.15 31.17 31.15 31.17 1.1K
14:34 31.16 31.16 31.16 31.16 1.2K
14:35 31.16 31.18 31.16 31.18 7.2K
14:36 31.18 31.19 31.18 31.18 3.2K
14:37 31.18 31.18 31.18 31.18 1.0K
14:38 31.18 31.18 31.17 31.17 2.4K
14:39 31.17 31.18 31.17 31.18 1.2K
14:40 31.18 31.20 31.18 31.20 2.2K
14:41 31.20 31.20 31.19 31.19 2.6K
14:42 31.18 31.19 31.17 31.19 4.1K
14:44 31.19 31.19 31.19 31.19 1.9K
14:45 31.18 31.19 31.18 31.19 1.3K
14:46 31.19 31.21 31.19 31.21 3.9K
14:47 31.22 31.22 31.21 31.21 2.8K
14:49 31.21 31.21 31.18 31.19 3.6K
14:50 31.19 31.19 31.18 31.18 4.8K
14:51 31.19 31.19 31.19 31.19 1.0K
14:52 31.18 31.19 31.18 31.19 3.9K
14:53 31.18 31.18 31.18 31.18 2.6K
14:54 31.18 31.18 31.18 31.18 0.9K
14:55 31.18 31.18 31.17 31.17 7.5K
14:56 31.17 31.17 31.16 31.16 2.1K
14:57 31.16 31.16 31.15 31.15 2.1K
14:58 31.14 31.14 31.11 31.11 6.3K
14:59 31.11 31.12 31.10 31.12 5.3K
15:00 31.12 31.13 31.11 31.13 11.2K
15:01 31.13 31.14 31.13 31.14 3.4K
15:02 31.14 31.15 31.14 31.15 3.3K
15:03 31.15 31.15 31.15 31.15 0.8K
15:04 31.15 31.19 31.15 31.18 9.9K
15:05 31.18 31.19 31.18 31.19 3.6K
15:06 31.19 31.19 31.16 31.17 6.7K
15:07 31.16 31.16 31.13 31.14 2.8K
15:08 31.14 31.15 31.14 31.14 4.1K
15:09 31.13 31.14 31.13 31.14 1.9K
15:10 31.14 31.15 31.14 31.14 3.1K
15:11 31.14 31.15 31.14 31.15 5.7K
15:12 31.16 31.16 31.14 31.14 4.0K
15:13 31.14 31.14 31.14 31.14 1.3K
15:14 31.14 31.14 31.13 31.13 2.2K
15:15 31.15 31.16 31.14 31.15 24.3K
15:16 31.15 31.17 31.15 31.17 2.9K
15:17 31.17 31.17 31.17 31.17 1.3K
15:18 31.16 31.17 31.16 31.17 5.3K
15:19 31.16 31.17 31.16 31.17 3.1K
15:20 31.17 31.17 31.16 31.16 1.1K
15:21 31.17 31.18 31.17 31.18 3.8K
15:22 31.18 31.19 31.18 31.19 4.1K
15:23 31.20 31.20 31.19 31.19 4.4K
15:24 31.19 31.19 31.19 31.19 3.6K
15:25 31.20 31.22 31.20 31.22 3.8K
15:26 31.22 31.22 31.21 31.21 7.1K
15:27 31.21 31.21 31.19 31.19 6.4K
15:28 31.19 31.20 31.19 31.19 3.0K
15:29 31.19 31.19 31.17 31.17 5.4K
15:30 31.16 31.20 31.16 31.20 9.0K
15:31 31.20 31.22 31.20 31.22 9.5K
15:32 31.23 31.24 31.22 31.22 4.8K
15:33 31.23 31.24 31.23 31.24 7.3K
15:34 31.23 31.25 31.23 31.25 6.6K
15:35 31.25 31.25 31.22 31.24 13.2K
15:36 31.24 31.25 31.24 31.25 3.2K
15:37 31.25 31.25 31.23 31.25 9.8K
15:38 31.25 31.25 31.23 31.24 5.1K
15:39 31.24 31.24 31.22 31.23 7.4K
15:40 31.23 31.24 31.23 31.23 9.1K
15:41 31.23 31.23 31.22 31.22 4.1K
15:42 31.22 31.24 31.22 31.24 9.8K
15:43 31.23 31.24 31.23 31.24 4.7K
15:44 31.23 31.23 31.22 31.23 7.0K
15:45 31.23 31.23 31.23 31.23 9.0K
15:46 31.23 31.24 31.20 31.20 15.0K
15:47 31.20 31.20 31.18 31.20 12.1K
15:48 31.20 31.20 31.17 31.17 12.5K
15:49 31.17 31.17 31.15 31.15 13.5K
15:50 31.15 31.17 31.15 31.15 13.8K
15:51 31.15 31.16 31.12 31.15 19.8K
15:52 31.14 31.15 31.13 31.15 18.1K
15:53 31.15 31.15 31.14 31.14 11.0K
15:54 31.13 31.13 31.11 31.12 16.9K
15:55 31.11 31.13 31.11 31.12 40.8K
15:56 31.12 31.16 31.12 31.15 43.1K
15:57 31.16 31.18 31.15 31.18 43.5K
15:58 31.18 31.19 31.17 31.19 26.8K
15:59 31.20 31.21 31.18 31.21 488.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし