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 31.09 31.09 30.95 30.95 9.5K
09:31 30.92 30.93 30.89 30.90 6.7K
09:32 30.90 30.90 30.84 30.84 11.0K
09:33 30.78 30.82 30.78 30.79 3.7K
09:34 30.78 30.82 30.78 30.79 4.9K
09:35 30.78 30.80 30.77 30.77 6.2K
09:36 30.77 30.77 30.75 30.75 1.5K
09:37 30.76 30.81 30.76 30.81 10.0K
09:38 30.82 30.82 30.82 30.82 0.7K
09:39 30.81 30.84 30.81 30.82 3.0K
09:40 30.81 30.81 30.81 30.81 1.7K
09:41 30.82 30.82 30.80 30.80 1.9K
09:42 30.81 30.83 30.81 30.82 3.8K
09:43 30.80 30.80 30.78 30.78 2.4K
09:44 30.77 30.77 30.75 30.75 1.5K
09:45 30.75 30.79 30.75 30.79 3.3K
09:46 30.86 30.89 30.86 30.89 2.0K
09:47 30.89 30.89 30.86 30.86 1.5K
09:48 30.89 30.89 30.89 30.89 2.0K
09:49 30.87 30.87 30.85 30.85 1.6K
09:50 30.83 30.84 30.83 30.84 1.3K
09:51 30.84 30.84 30.84 30.84 2.4K
09:52 30.86 30.87 30.86 30.87 2.0K
09:53 30.90 30.90 30.89 30.90 2.2K
09:54 30.90 30.90 30.90 30.90 0.9K
09:55 30.88 30.88 30.88 30.88 1.1K
09:56 30.89 30.92 30.89 30.92 30.3K
09:57 30.91 30.92 30.91 30.92 2.6K
09:59 30.92 30.92 30.84 30.85 5.8K
10:00 30.90 30.91 30.90 30.91 4.0K
10:01 30.89 30.92 30.89 30.92 1.4K
10:02 30.98 30.98 30.97 30.97 3.3K
10:03 30.96 30.96 30.95 30.95 1.1K
10:04 30.96 30.96 30.95 30.96 8.5K
10:05 30.96 30.97 30.96 30.96 1.9K
10:06 30.94 30.94 30.93 30.94 1.5K
10:07 30.96 30.96 30.96 30.96 2.4K
10:08 30.96 30.98 30.96 30.98 1.4K
10:09 30.98 30.98 30.98 30.98 0.4K
10:10 30.98 30.99 30.98 30.99 2.1K
10:11 30.99 30.99 30.94 30.94 11.1K
10:12 30.93 30.95 30.93 30.95 3.0K
10:14 30.95 30.96 30.94 30.96 3.3K
10:16 30.93 30.93 30.93 30.93 1.6K
10:17 30.92 30.92 30.92 30.92 2.3K
10:18 30.91 30.92 30.91 30.92 2.5K
10:19 30.91 30.91 30.89 30.89 3.1K
10:20 30.88 30.88 30.87 30.87 2.1K
10:21 30.86 30.87 30.86 30.87 13.6K
10:22 30.87 30.87 30.87 30.87 1.7K
10:23 30.88 30.91 30.88 30.90 14.7K
10:24 30.90 30.92 30.90 30.92 4.7K
10:25 30.91 30.91 30.91 30.91 12.3K
10:26 30.92 30.93 30.92 30.93 1.3K
10:27 30.93 30.93 30.92 30.92 14.7K
10:29 30.92 30.92 30.92 30.92 0.6K
10:30 30.91 30.95 30.91 30.95 13.0K
10:31 30.95 30.95 30.95 30.95 1.2K
10:32 30.97 30.99 30.97 30.97 13.7K
10:33 30.96 30.96 30.96 30.96 1.4K
10:34 30.95 30.95 30.95 30.95 1.4K
10:35 30.95 30.95 30.95 30.95 1.9K
10:36 30.95 30.97 30.95 30.97 13.9K
10:37 30.97 30.98 30.97 30.98 2.1K
10:38 30.98 30.98 30.98 30.98 1.7K
10:39 31.00 31.00 31.00 31.00 3.4K
10:40 30.97 30.97 30.94 30.95 3.6K
10:42 30.94 30.94 30.90 30.90 1.8K
10:43 30.91 30.91 30.91 30.91 3.0K
10:44 30.89 30.89 30.87 30.88 3.7K
10:45 30.87 30.87 30.86 30.86 4.2K
10:46 30.86 30.86 30.85 30.85 2.4K
10:47 30.85 30.85 30.85 30.85 1.1K
10:48 30.85 30.85 30.84 30.84 1.9K
10:49 30.86 30.86 30.85 30.85 2.6K
10:50 30.85 30.85 30.83 30.83 1.9K
10:51 30.83 30.83 30.83 30.83 1.4K
10:52 30.82 30.82 30.82 30.82 1.5K
10:53 30.83 30.83 30.83 30.83 1.6K
10:54 30.83 30.83 30.80 30.80 35.1K
10:55 30.81 30.84 30.81 30.84 3.8K
10:56 30.86 30.86 30.83 30.83 3.5K
10:57 30.83 30.83 30.80 30.83 33.4K
10:58 30.82 30.82 30.81 30.82 5.5K
10:59 30.80 30.82 30.80 30.82 7.7K
11:01 30.82 30.82 30.82 30.82 0.3K
11:02 30.85 30.85 30.83 30.83 6.8K
11:03 30.82 30.84 30.82 30.84 48.6K
11:04 30.85 30.85 30.85 30.85 0.7K
11:05 30.86 30.87 30.86 30.86 3.3K
11:06 30.85 30.85 30.85 30.85 0.8K
11:07 30.84 30.84 30.82 30.82 1.1K
11:08 30.84 30.86 30.84 30.86 5.2K
11:09 30.86 30.86 30.86 30.86 1.9K
11:10 30.84 30.84 30.83 30.83 2.8K
11:12 30.81 30.81 30.81 30.81 2.5K
11:13 30.82 30.82 30.81 30.81 2.7K
11:14 30.80 30.80 30.80 30.80 2.7K
11:15 30.79 30.80 30.79 30.80 3.2K
11:16 30.80 30.81 30.80 30.80 1.9K
11:17 30.79 30.81 30.79 30.81 5.7K
11:18 30.81 30.81 30.81 30.81 0.9K
11:20 30.82 30.84 30.82 30.84 7.3K
11:21 30.84 30.85 30.84 30.85 1.1K
11:22 30.85 30.86 30.85 30.86 1.3K
11:23 30.88 30.88 30.88 30.88 1.0K
11:24 30.90 30.90 30.90 30.90 1.1K
11:25 30.90 30.91 30.90 30.91 2.5K
11:26 30.92 30.94 30.92 30.94 4.2K
11:27 30.95 30.95 30.95 30.95 2.4K
11:28 30.93 30.93 30.93 30.93 3.9K
11:29 30.92 30.92 30.90 30.90 2.3K
11:30 30.90 30.90 30.89 30.90 4.3K
11:31 30.89 30.89 30.88 30.88 0.8K
11:32 30.87 30.87 30.83 30.84 5.0K
11:33 30.84 30.85 30.83 30.83 2.2K
11:34 30.83 30.83 30.82 30.82 3.1K
11:35 30.81 30.81 30.81 30.81 0.8K
11:36 30.80 30.81 30.80 30.81 1.0K
11:37 30.81 30.81 30.81 30.81 2.4K
11:38 30.80 30.81 30.80 30.81 4.3K
11:39 30.81 30.81 30.81 30.81 2.5K
11:40 30.81 30.81 30.81 30.81 1.6K
11:41 30.81 30.81 30.81 30.81 1.0K
11:42 30.81 30.82 30.81 30.82 1.7K
11:43 30.81 30.82 30.81 30.81 1.5K
11:44 30.80 30.80 30.79 30.80 7.1K
11:45 30.80 30.80 30.80 30.80 0.3K
11:46 30.79 30.79 30.78 30.78 3.8K
11:47 30.78 30.80 30.78 30.80 3.4K
11:48 30.80 30.81 30.80 30.81 5.1K
11:50 30.82 30.82 30.81 30.81 3.5K
11:51 30.81 30.82 30.81 30.82 0.8K
11:52 30.82 30.84 30.82 30.84 1.5K
11:53 30.84 30.84 30.83 30.83 1.4K
11:54 30.82 30.84 30.82 30.84 5.6K
11:55 30.83 30.83 30.83 30.83 0.6K
11:56 30.84 30.84 30.84 30.84 1.1K
11:57 30.83 30.83 30.80 30.80 2.1K
11:58 30.82 30.82 30.80 30.80 1.4K
11:59 30.80 30.80 30.80 30.80 1.5K
12:00 30.80 30.80 30.79 30.79 1.1K
12:01 30.79 30.79 30.78 30.78 0.8K
12:02 30.78 30.78 30.78 30.78 1.9K
12:03 30.77 30.79 30.77 30.79 5.0K
12:05 30.80 30.80 30.80 30.80 0.8K
12:06 30.81 30.82 30.81 30.82 2.6K
12:08 30.82 30.82 30.82 30.82 1.4K
12:09 30.82 30.82 30.82 30.82 0.5K
12:10 30.82 30.82 30.82 30.82 1.5K
12:11 30.82 30.82 30.82 30.82 0.6K
12:12 30.82 30.83 30.81 30.81 2.5K
12:13 30.81 30.81 30.81 30.81 4.0K
12:14 30.82 30.83 30.82 30.83 1.1K
12:15 30.83 30.83 30.82 30.82 5.8K
12:16 30.81 30.81 30.80 30.80 2.1K
12:17 30.78 30.78 30.76 30.76 2.5K
12:18 30.76 30.76 30.75 30.75 2.5K
12:19 30.75 30.78 30.75 30.76 21.2K
12:20 30.76 30.77 30.76 30.77 2.7K
12:21 30.76 30.76 30.76 30.76 0.7K
12:22 30.75 30.77 30.75 30.77 4.2K
12:23 30.76 30.76 30.74 30.74 15.6K
12:25 30.74 30.74 30.73 30.73 1.6K
12:26 30.74 30.75 30.73 30.73 3.9K
12:28 30.67 30.67 30.63 30.65 14.4K
12:29 30.66 30.66 30.63 30.63 2.0K
12:30 30.62 30.62 30.62 30.62 2.1K
12:31 30.60 30.60 30.59 30.59 3.5K
12:32 30.56 30.56 30.56 30.56 0.7K
12:33 30.56 30.56 30.54 30.54 2.9K
12:34 30.54 30.57 30.54 30.57 1.2K
12:35 30.58 30.58 30.54 30.54 1.5K
12:36 30.55 30.55 30.51 30.54 4.0K
12:37 30.55 30.55 30.53 30.54 13.1K
12:39 30.55 30.55 30.55 30.55 13.7K
12:40 30.55 30.57 30.55 30.57 33.7K
12:41 30.57 30.58 30.56 30.58 3.4K
12:42 30.60 30.61 30.60 30.61 2.7K
12:43 30.60 30.60 30.58 30.58 2.3K
12:44 30.57 30.57 30.56 30.56 3.4K
12:45 30.56 30.56 30.55 30.55 2.6K
12:46 30.55 30.55 30.54 30.55 2.1K
12:47 30.55 30.55 30.55 30.55 3.0K
12:48 30.54 30.54 30.54 30.54 0.1K
12:49 30.54 30.54 30.52 30.52 3.0K
12:50 30.53 30.53 30.52 30.52 0.9K
12:52 30.52 30.52 30.52 30.52 0.6K
12:53 30.52 30.52 30.51 30.51 2.6K
12:54 30.50 30.51 30.50 30.51 22.4K
12:55 30.52 30.52 30.52 30.52 0.5K
12:56 30.52 30.52 30.52 30.52 1.3K
12:57 30.52 30.54 30.52 30.54 2.3K
12:59 30.54 30.54 30.54 30.54 0.5K
13:00 30.53 30.54 30.53 30.53 2.7K
13:01 30.53 30.56 30.53 30.56 3.2K
13:02 30.55 30.55 30.55 30.55 1.9K
13:03 30.55 30.55 30.54 30.54 3.3K
13:04 30.58 30.58 30.58 30.58 6.6K
13:05 30.60 30.62 30.60 30.62 1.2K
13:06 30.62 30.63 30.62 30.63 1.9K
13:07 30.65 30.65 30.65 30.65 2.3K
13:08 30.64 30.64 30.63 30.64 2.9K
13:09 30.64 30.65 30.64 30.65 1.8K
13:10 30.64 30.64 30.63 30.63 2.3K
13:11 30.63 30.63 30.63 30.63 1.5K
13:12 30.64 30.64 30.64 30.64 3.8K
13:13 30.66 30.66 30.63 30.63 2.7K
13:14 30.63 30.63 30.61 30.61 2.9K
13:15 30.61 30.61 30.60 30.61 1.0K
13:16 30.61 30.61 30.61 30.61 1.0K
13:17 30.60 30.61 30.60 30.61 2.4K
13:18 30.60 30.64 30.59 30.64 5.8K
13:19 30.64 30.64 30.64 30.64 0.7K
13:20 30.64 30.64 30.62 30.62 2.1K
13:21 30.61 30.61 30.60 30.60 1.3K
13:22 30.59 30.60 30.59 30.60 2.3K
13:23 30.61 30.61 30.61 30.61 3.0K
13:25 30.60 30.61 30.59 30.61 1.8K
13:26 30.60 30.60 30.60 30.60 1.7K
13:27 30.60 30.61 30.59 30.60 4.9K
13:28 30.61 30.61 30.60 30.60 2.5K
13:29 30.61 30.61 30.61 30.61 1.8K
13:30 30.63 30.63 30.62 30.62 2.6K
13:31 30.64 30.65 30.64 30.65 2.8K
13:32 30.65 30.65 30.65 30.65 1.3K
13:33 30.65 30.65 30.65 30.65 0.6K
13:34 30.65 30.67 30.65 30.67 6.6K
13:35 30.67 30.67 30.66 30.67 4.0K
13:36 30.67 30.67 30.67 30.67 0.6K
13:37 30.66 30.67 30.66 30.66 4.1K
13:38 30.65 30.65 30.62 30.62 1.3K
13:39 30.63 30.64 30.62 30.64 3.7K
13:40 30.63 30.64 30.63 30.63 5.5K
13:41 30.64 30.64 30.64 30.64 0.2K
13:42 30.63 30.64 30.62 30.62 5.5K
13:43 30.62 30.62 30.62 30.62 1.2K
13:44 30.62 30.62 30.59 30.59 3.6K
13:46 30.59 30.59 30.59 30.59 0.2K
13:47 30.58 30.58 30.57 30.58 6.5K
13:48 30.59 30.59 30.59 30.59 1.1K
13:49 30.59 30.60 30.58 30.60 1.9K
13:50 30.60 30.60 30.60 30.60 1.2K
13:51 30.59 30.63 30.59 30.63 4.4K
13:52 30.63 30.64 30.63 30.63 5.2K
13:53 30.65 30.66 30.65 30.65 3.4K
13:54 30.65 30.65 30.65 30.65 0.3K
13:55 30.65 30.65 30.65 30.64 2.2K
13:56 30.63 30.63 30.61 30.62 1.9K
13:57 30.61 30.61 30.60 30.61 2.2K
13:58 30.60 30.62 30.60 30.62 8.4K
13:59 30.61 30.61 30.61 30.61 1.3K
14:00 30.60 30.63 30.60 30.63 4.7K
14:01 30.65 30.65 30.65 30.65 1.9K
14:03 30.65 30.65 30.65 30.65 1.0K
14:04 30.64 30.64 30.64 30.64 2.5K
14:05 30.64 30.64 30.64 30.64 2.5K
14:07 30.65 30.67 30.65 30.67 5.5K
14:08 30.66 30.68 30.66 30.68 2.9K
14:09 30.68 30.68 30.68 30.68 1.1K
14:10 30.68 30.68 30.67 30.68 3.8K
14:11 30.69 30.69 30.69 30.69 0.6K
14:12 30.69 30.69 30.68 30.68 1.6K
14:13 30.68 30.68 30.67 30.67 3.1K
14:14 30.67 30.67 30.67 30.67 0.6K
14:15 30.66 30.67 30.66 30.66 1.5K
14:16 30.66 30.66 30.64 30.64 2.4K
14:17 30.63 30.65 30.63 30.65 3.3K
14:18 30.64 30.67 30.62 30.66 7.4K
14:19 30.63 30.65 30.63 30.65 2.5K
14:20 30.69 30.69 30.64 30.64 6.9K
14:21 30.65 30.65 30.64 30.64 3.1K
14:22 30.65 30.65 30.63 30.63 11.8K
14:23 30.64 30.64 30.64 30.64 1.4K
14:25 30.62 30.64 30.62 30.64 3.7K
14:26 30.64 30.64 30.64 30.64 0.5K
14:27 30.64 30.65 30.64 30.65 3.8K
14:28 30.66 30.66 30.65 30.65 2.7K
14:29 30.64 30.64 30.63 30.63 2.4K
14:30 30.65 30.66 30.65 30.66 3.1K
14:31 30.66 30.67 30.66 30.67 3.1K
14:32 30.68 30.68 30.67 30.67 3.8K
14:34 30.64 30.64 30.64 30.64 1.3K
14:35 30.63 30.64 30.63 30.64 3.3K
14:36 30.63 30.63 30.63 30.63 0.6K
14:37 30.64 30.64 30.64 30.64 2.7K
14:38 30.64 30.64 30.64 30.64 1.2K
14:39 30.64 30.64 30.63 30.63 0.4K
14:40 30.64 30.64 30.64 30.64 3.0K
14:42 30.64 30.64 30.63 30.63 2.6K
14:43 30.62 30.62 30.61 30.62 5.2K
14:44 30.63 30.63 30.63 30.63 1.2K
14:45 30.63 30.66 30.63 30.66 3.2K
14:46 30.65 30.65 30.65 30.65 1.5K
14:47 30.67 30.68 30.67 30.67 2.2K
14:49 30.66 30.68 30.66 30.68 3.6K
14:50 30.68 30.68 30.68 30.68 1.4K
14:51 30.69 30.69 30.69 30.69 1.3K
14:52 30.71 30.71 30.69 30.69 4.6K
14:54 30.71 30.71 30.69 30.69 6.8K
14:55 30.69 30.69 30.69 30.69 1.3K
14:56 30.69 30.70 30.69 30.70 2.1K
14:57 30.71 30.71 30.71 30.71 1.4K
14:58 30.71 30.71 30.71 30.71 2.4K
14:59 30.72 30.72 30.72 30.72 0.3K
15:00 30.71 30.72 30.71 30.72 5.5K
15:03 30.74 30.74 30.73 30.73 1.1K
15:04 30.74 30.74 30.74 30.74 2.9K
15:05 30.74 30.76 30.74 30.75 3.2K
15:06 30.75 30.75 30.74 30.74 3.7K
15:07 30.74 30.74 30.73 30.74 2.7K
15:09 30.75 30.75 30.74 30.74 5.3K
15:10 30.73 30.73 30.73 30.73 1.4K
15:11 30.72 30.72 30.72 30.72 2.0K
15:12 30.72 30.73 30.72 30.73 2.5K
15:13 30.74 30.74 30.74 30.74 1.1K
15:14 30.74 30.74 30.74 30.74 2.6K
15:15 30.74 30.74 30.74 30.74 2.0K
15:16 30.74 30.74 30.74 30.74 1.9K
15:17 30.74 30.75 30.74 30.75 3.1K
15:18 30.75 30.77 30.75 30.77 2.1K
15:19 30.76 30.76 30.76 30.76 3.8K
15:20 30.74 30.74 30.74 30.74 5.3K
15:22 30.74 30.74 30.74 30.74 1.1K
15:23 30.75 30.79 30.75 30.79 6.6K
15:24 30.78 30.78 30.78 30.78 2.4K
15:25 30.79 30.79 30.79 30.79 3.4K
15:26 30.81 30.81 30.81 30.81 4.0K
15:27 30.80 30.80 30.80 30.80 3.1K
15:28 30.81 30.82 30.80 30.82 2.6K
15:29 30.81 30.81 30.81 30.81 2.0K
15:30 30.80 30.80 30.78 30.78 6.0K
15:31 30.78 30.78 30.76 30.76 2.2K
15:32 30.76 30.77 30.76 30.77 7.4K
15:33 30.80 30.80 30.80 30.80 0.6K
15:34 30.79 30.81 30.79 30.81 2.5K
15:35 30.81 30.82 30.81 30.82 2.4K
15:36 30.82 30.84 30.82 30.84 4.6K
15:37 30.84 30.85 30.84 30.85 1.3K
15:38 30.84 30.84 30.79 30.79 10.2K
15:39 30.78 30.78 30.78 30.78 1.0K
15:40 30.78 30.78 30.76 30.77 4.2K
15:41 30.76 30.78 30.75 30.75 11.2K
15:42 30.75 30.75 30.73 30.73 6.2K
15:43 30.74 30.75 30.74 30.75 4.4K
15:44 30.77 30.77 30.76 30.76 4.0K
15:45 30.76 30.76 30.76 30.76 3.5K
15:46 30.75 30.76 30.75 30.76 6.7K
15:47 30.77 30.77 30.76 30.76 5.5K
15:48 30.77 30.79 30.77 30.79 7.3K
15:49 30.79 30.79 30.76 30.76 10.5K
15:50 30.74 30.77 30.74 30.76 16.1K
15:51 30.77 30.77 30.74 30.75 13.3K
15:52 30.75 30.75 30.73 30.75 15.4K
15:53 30.76 30.76 30.73 30.75 13.7K
15:54 30.74 30.74 30.72 30.72 7.5K
15:55 30.73 30.81 30.72 30.78 22.4K
15:56 30.79 30.81 30.78 30.81 28.8K
15:57 30.79 30.83 30.79 30.83 21.7K
15:58 30.83 30.84 30.82 30.82 21.3K
15:59 30.82 30.82 30.77 30.80 789.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし