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 30.77 30.77 30.77 30.77 21.1K
09:31 30.83 30.83 30.83 30.83 0.2K
09:32 30.74 30.81 30.74 30.81 0.5K
09:33 30.71 30.74 30.70 30.74 7.0K
09:34 30.73 30.73 30.73 30.73 0.9K
09:35 30.68 30.68 30.68 30.68 0.5K
09:36 30.67 30.67 30.67 30.67 1.2K
09:37 30.68 30.68 30.68 30.68 1.2K
09:39 30.66 30.66 30.66 30.66 0.4K
09:40 30.65 30.65 30.65 30.65 0.7K
09:41 30.65 30.65 30.64 30.65 2.4K
09:42 30.65 30.69 30.65 30.69 1.3K
09:43 30.67 30.69 30.64 30.64 0.6K
09:44 30.67 30.67 30.64 30.64 2.2K
09:46 30.62 30.62 30.62 30.62 0.3K
09:47 30.61 30.65 30.61 30.65 1.1K
09:48 30.66 30.66 30.66 30.66 0.2K
09:49 30.68 30.68 30.68 30.68 3.3K
09:50 30.69 30.69 30.69 30.69 0.3K
09:51 30.70 30.70 30.68 30.70 1.1K
09:52 30.70 30.71 30.66 30.71 6.3K
09:53 30.72 30.72 30.72 30.72 0.3K
09:54 30.72 30.72 30.72 30.72 0.4K
09:55 30.70 30.70 30.68 30.68 1.8K
09:56 30.71 30.71 30.71 30.71 1.0K
09:57 30.71 30.73 30.71 30.73 2.0K
09:58 30.72 30.75 30.72 30.73 4.4K
09:59 30.73 30.73 30.73 30.73 4.1K
10:00 30.69 30.69 30.67 30.67 1.9K
10:01 30.70 30.70 30.70 30.70 2.1K
10:02 30.71 30.74 30.71 30.74 1.5K
10:03 30.73 30.76 30.72 30.75 3.2K
10:04 30.75 30.75 30.71 30.72 3.0K
10:05 30.72 30.72 30.72 30.72 0.4K
10:06 30.70 30.70 30.70 30.70 1.8K
10:07 30.69 30.69 30.69 30.69 1.0K
10:08 30.67 30.67 30.65 30.65 4.3K
10:09 30.67 30.67 30.67 30.67 1.2K
10:10 30.68 30.68 30.67 30.67 0.4K
10:11 30.68 30.68 30.68 30.68 1.3K
10:12 30.66 30.66 30.65 30.65 2.2K
10:13 30.64 30.64 30.64 30.64 1.2K
10:14 30.64 30.65 30.64 30.65 3.0K
10:15 30.66 30.66 30.64 30.66 4.9K
10:16 30.66 30.69 30.66 30.69 2.0K
10:17 30.70 30.70 30.66 30.66 2.8K
10:18 30.66 30.66 30.66 30.66 0.5K
10:19 30.68 30.68 30.66 30.66 2.5K
10:20 30.65 30.65 30.63 30.63 2.1K
10:21 30.63 30.63 30.63 30.63 2.1K
10:22 30.61 30.61 30.59 30.59 1.6K
10:23 30.61 30.62 30.61 30.62 2.4K
10:24 30.62 30.68 30.62 30.68 5.0K
10:25 30.69 30.69 30.69 30.69 0.1K
10:26 30.69 30.69 30.69 30.69 2.3K
10:27 30.70 30.72 30.70 30.72 1.7K
10:28 30.70 30.70 30.70 30.70 1.0K
10:29 30.69 30.69 30.69 30.69 0.5K
10:30 30.69 30.69 30.69 30.69 2.3K
10:31 30.70 30.70 30.70 30.70 3.8K
10:32 30.73 30.73 30.73 30.73 0.4K
10:33 30.71 30.71 30.71 30.71 2.5K
10:35 30.70 30.71 30.70 30.71 5.3K
10:36 30.70 30.70 30.69 30.69 2.9K
10:37 30.70 30.70 30.70 30.70 1.1K
10:38 30.67 30.67 30.67 30.67 2.5K
10:40 30.66 30.66 30.66 30.66 0.9K
10:41 30.64 30.65 30.64 30.64 1.8K
10:42 30.65 30.65 30.64 30.65 5.6K
10:43 30.64 30.64 30.64 30.64 1.8K
10:44 30.64 30.64 30.64 30.64 1.2K
10:46 30.65 30.65 30.65 30.65 0.6K
10:47 30.65 30.65 30.65 30.65 0.3K
10:48 30.65 30.66 30.65 30.66 3.3K
10:49 30.67 30.67 30.65 30.65 2.9K
10:51 30.64 30.64 30.63 30.63 3.0K
10:52 30.60 30.60 30.60 30.60 1.8K
10:53 30.61 30.61 30.61 30.61 0.8K
10:54 30.62 30.63 30.62 30.63 2.8K
10:55 30.63 30.63 30.61 30.61 1.6K
10:56 30.59 30.59 30.59 30.59 1.8K
10:57 30.59 30.59 30.59 30.59 0.7K
10:58 30.61 30.61 30.61 30.61 1.8K
10:59 30.62 30.63 30.62 30.63 0.9K
11:00 30.64 30.64 30.60 30.60 4.9K
11:01 30.61 30.62 30.61 30.62 5.4K
11:02 30.62 30.62 30.61 30.62 2.1K
11:03 30.63 30.65 30.63 30.65 7.9K
11:04 30.65 30.66 30.65 30.65 5.2K
11:06 30.66 30.66 30.66 30.66 5.7K
11:07 30.68 30.68 30.68 30.68 17.4K
11:08 30.68 30.68 30.64 30.64 3.3K
11:10 30.65 30.65 30.65 30.65 0.7K
11:11 30.66 30.66 30.65 30.65 0.8K
11:12 30.64 30.65 30.64 30.65 1.6K
11:14 30.64 30.64 30.62 30.62 6.1K
11:15 30.62 30.62 30.62 30.62 2.1K
11:16 30.62 30.65 30.62 30.65 15.8K
11:17 30.65 30.65 30.62 30.62 8.1K
11:18 30.61 30.65 30.61 30.65 15.2K
11:19 30.65 30.65 30.65 30.65 1.4K
11:20 30.65 30.66 30.65 30.65 5.1K
11:21 30.63 30.63 30.63 30.63 1.8K
11:22 30.63 30.64 30.62 30.62 3.0K
11:23 30.61 30.61 30.61 30.61 2.1K
11:24 30.64 30.65 30.64 30.65 2.0K
11:25 30.65 30.65 30.65 30.65 0.6K
11:26 30.65 30.65 30.64 30.64 1.9K
11:28 30.64 30.64 30.64 30.64 1.1K
11:29 30.64 30.64 30.62 30.62 2.2K
11:30 30.62 30.62 30.60 30.60 3.7K
11:31 30.61 30.61 30.61 30.61 1.1K
11:32 30.61 30.61 30.61 30.61 1.4K
11:33 30.61 30.61 30.61 30.61 2.6K
11:34 30.61 30.61 30.61 30.61 1.4K
11:35 30.60 30.60 30.59 30.59 1.5K
11:36 30.60 30.61 30.60 30.61 3.8K
11:37 30.61 30.61 30.61 30.61 2.8K
11:39 30.61 30.62 30.61 30.62 1.5K
11:40 30.62 30.62 30.62 30.62 1.3K
11:41 30.62 30.65 30.62 30.65 6.0K
11:42 30.64 30.64 30.64 30.64 2.8K
11:43 30.63 30.63 30.63 30.63 1.4K
11:44 30.62 30.62 30.59 30.59 2.7K
11:45 30.61 30.61 30.61 30.61 1.7K
11:47 30.63 30.63 30.63 30.63 2.6K
11:49 30.62 30.62 30.62 30.62 0.4K
11:50 30.64 30.65 30.64 30.65 2.1K
11:51 30.66 30.66 30.66 30.66 2.2K
11:53 30.67 30.67 30.67 30.67 0.7K
11:54 30.67 30.67 30.67 30.67 3.1K
11:56 30.68 30.68 30.67 30.67 1.4K
11:57 30.65 30.65 30.65 30.65 2.9K
11:58 30.67 30.67 30.67 30.67 5.2K
11:59 30.66 30.66 30.65 30.65 1.0K
12:00 30.65 30.68 30.65 30.68 6.7K
12:01 30.68 30.68 30.68 30.68 1.3K
12:02 30.69 30.70 30.69 30.70 1.2K
12:03 30.71 30.71 30.71 30.71 3.1K
12:04 30.69 30.73 30.69 30.73 59.5K
12:05 30.72 30.73 30.71 30.71 2.5K
12:06 30.72 30.73 30.72 30.73 4.0K
12:07 30.72 30.72 30.71 30.71 2.5K
12:08 30.71 30.71 30.71 30.71 0.6K
12:09 30.71 30.72 30.71 30.72 4.6K
12:10 30.71 30.71 30.69 30.69 2.9K
12:11 30.68 30.68 30.66 30.66 5.5K
12:12 30.66 30.66 30.66 30.66 0.4K
12:13 30.65 30.65 30.63 30.63 2.5K
12:14 30.63 30.63 30.63 30.63 0.6K
12:15 30.64 30.64 30.64 30.64 0.6K
12:16 30.63 30.63 30.63 30.63 2.1K
12:17 30.64 30.66 30.64 30.66 4.3K
12:18 30.67 30.68 30.67 30.68 2.4K
12:19 30.68 30.69 30.68 30.69 1.6K
12:20 30.69 30.70 30.69 30.70 1.5K
12:21 30.70 30.70 30.70 30.70 1.3K
12:22 30.70 30.70 30.70 30.70 2.1K
12:23 30.70 30.70 30.69 30.69 1.6K
12:24 30.69 30.69 30.68 30.69 5.7K
12:25 30.69 30.69 30.69 30.69 3.4K
12:26 30.70 30.70 30.70 30.70 2.4K
12:27 30.70 30.70 30.70 30.70 0.2K
12:28 30.71 30.71 30.68 30.68 2.3K
12:29 30.69 30.69 30.69 30.69 0.3K
12:30 30.69 30.69 30.68 30.69 3.2K
12:31 30.70 30.72 30.70 30.71 2.7K
12:32 30.71 30.71 30.71 30.71 1.9K
12:33 30.71 30.71 30.71 30.71 1.4K
12:35 30.71 30.71 30.71 30.71 2.6K
12:36 30.72 30.72 30.71 30.71 2.4K
12:37 30.72 30.72 30.71 30.71 1.5K
12:38 30.72 30.72 30.72 30.72 1.4K
12:39 30.72 30.72 30.72 30.71 0.4K
12:40 30.72 30.72 30.72 30.72 0.4K
12:41 30.72 30.72 30.72 30.72 0.3K
12:42 30.72 30.72 30.72 30.72 0.3K
12:43 30.71 30.71 30.71 30.71 1.3K
12:44 30.69 30.73 30.69 30.73 4.6K
12:45 30.72 30.72 30.72 30.72 2.3K
12:46 30.73 30.73 30.73 30.73 1.0K
12:47 30.73 30.73 30.73 30.73 1.2K
12:48 30.73 30.73 30.73 30.73 1.2K
12:49 30.73 30.73 30.73 30.73 0.9K
12:50 30.73 30.73 30.72 30.72 5.5K
12:51 30.72 30.73 30.72 30.73 1.9K
12:52 30.74 30.74 30.74 30.74 1.1K
12:53 30.73 30.73 30.73 30.73 1.4K
12:55 30.73 30.73 30.72 30.73 3.7K
12:56 30.73 30.73 30.73 30.73 1.9K
12:57 30.72 30.72 30.72 30.72 2.2K
12:59 30.72 30.72 30.70 30.70 3.9K
13:00 30.71 30.72 30.71 30.72 1.6K
13:01 30.73 30.74 30.73 30.74 0.8K
13:02 30.73 30.74 30.73 30.73 2.3K
13:03 30.74 30.74 30.73 30.74 6.0K
13:04 30.73 30.73 30.71 30.71 2.9K
13:05 30.72 30.72 30.72 30.72 0.7K
13:06 30.72 30.72 30.72 30.72 1.5K
13:08 30.72 30.73 30.72 30.72 0.7K
13:09 30.72 30.73 30.72 30.73 0.8K
13:10 30.73 30.75 30.73 30.75 5.7K
13:11 30.75 30.76 30.75 30.76 4.2K
13:12 30.76 30.76 30.76 30.76 1.3K
13:13 30.76 30.76 30.76 30.76 0.2K
13:14 30.76 30.76 30.75 30.75 6.4K
13:15 30.75 30.77 30.75 30.77 2.0K
13:16 30.77 30.77 30.77 30.77 0.3K
13:17 30.77 30.77 30.77 30.77 0.4K
13:18 30.78 30.79 30.78 30.79 4.3K
13:19 30.79 30.79 30.79 30.79 0.7K
13:20 30.79 30.79 30.79 30.79 1.9K
13:21 30.79 30.80 30.79 30.80 2.2K
13:22 30.80 30.80 30.80 30.80 0.7K
13:23 30.79 30.79 30.78 30.78 3.7K
13:24 30.77 30.81 30.77 30.80 6.1K
13:25 30.81 30.81 30.81 30.81 0.9K
13:27 30.80 30.80 30.80 30.80 0.3K
13:28 30.80 30.80 30.80 30.80 2.7K
13:29 30.80 30.80 30.79 30.79 4.2K
13:30 30.80 30.80 30.80 30.80 0.5K
13:32 30.80 30.81 30.80 30.81 3.5K
13:33 30.81 30.81 30.81 30.81 0.5K
13:34 30.81 30.81 30.81 30.81 2.1K
13:35 30.83 30.83 30.83 30.83 2.9K
13:36 30.83 30.83 30.83 30.83 2.0K
13:37 30.82 30.82 30.82 30.82 0.6K
13:38 30.81 30.81 30.81 30.81 0.2K
13:39 30.82 30.82 30.81 30.81 1.7K
13:40 30.80 30.81 30.80 30.81 4.8K
13:41 30.80 30.80 30.80 30.80 0.8K
13:42 30.81 30.81 30.80 30.80 1.6K
13:43 30.81 30.81 30.81 30.81 0.2K
13:44 30.80 30.80 30.80 30.80 0.6K
13:45 30.81 30.81 30.81 30.81 0.6K
13:46 30.81 30.81 30.81 30.81 0.4K
13:47 30.81 30.81 30.81 30.81 1.1K
13:48 30.82 30.83 30.82 30.83 3.3K
13:49 30.83 30.83 30.83 30.83 3.2K
13:51 30.81 30.82 30.80 30.82 7.6K
13:53 30.83 30.83 30.83 30.83 0.1K
13:54 30.82 30.82 30.82 30.82 2.0K
13:55 30.81 30.81 30.81 30.81 0.4K
13:56 30.81 30.81 30.81 30.81 2.7K
13:57 30.81 30.81 30.81 30.81 1.4K
13:58 30.81 30.81 30.80 30.81 1.1K
13:59 30.80 30.81 30.80 30.81 0.4K
14:00 30.81 30.81 30.81 30.81 0.7K
14:01 30.81 30.82 30.81 30.82 2.7K
14:02 30.82 30.82 30.82 30.82 2.0K
14:03 30.83 30.83 30.83 30.83 1.9K
14:04 30.83 30.83 30.83 30.83 2.1K
14:05 30.82 30.83 30.82 30.83 2.0K
14:06 30.83 30.83 30.83 30.83 0.8K
14:07 30.82 30.82 30.81 30.81 2.0K
14:08 30.81 30.81 30.81 30.81 2.3K
14:09 30.81 30.81 30.80 30.80 2.8K
14:10 30.80 30.81 30.80 30.81 4.4K
14:12 30.81 30.81 30.81 30.81 0.3K
14:13 30.81 30.81 30.81 30.81 0.4K
14:14 30.82 30.82 30.81 30.81 0.4K
14:15 30.81 30.81 30.80 30.81 7.3K
14:16 30.81 30.82 30.81 30.81 2.7K
14:18 30.81 30.81 30.81 30.81 1.4K
14:19 30.81 30.81 30.80 30.81 0.8K
14:20 30.81 30.81 30.81 30.81 3.0K
14:21 30.81 30.81 30.80 30.80 0.9K
14:22 30.81 30.81 30.81 30.81 3.1K
14:23 30.80 30.81 30.80 30.81 1.7K
14:24 30.81 30.81 30.81 30.81 1.4K
14:25 30.82 30.82 30.80 30.80 1.8K
14:27 30.80 30.80 30.80 30.80 2.7K
14:28 30.78 30.79 30.78 30.79 3.9K
14:29 30.79 30.79 30.79 30.79 0.2K
14:30 30.78 30.80 30.78 30.80 1.9K
14:31 30.79 30.79 30.79 30.79 1.7K
14:32 30.78 30.78 30.78 30.78 3.9K
14:33 30.78 30.78 30.78 30.78 0.4K
14:34 30.78 30.78 30.78 30.78 3.5K
14:35 30.78 30.78 30.78 30.78 0.4K
14:36 30.79 30.79 30.74 30.74 263.8K
14:37 30.74 30.74 30.73 30.73 2.7K
14:38 30.73 30.73 30.73 30.73 0.6K
14:39 30.73 30.73 30.73 30.73 0.7K
14:40 30.73 30.73 30.73 30.73 3.2K
14:42 30.73 30.73 30.73 30.73 1.5K
14:43 30.74 30.74 30.74 30.74 3.0K
14:44 30.74 30.74 30.74 30.74 1.5K
14:45 30.74 30.74 30.74 30.74 1.6K
14:46 30.75 30.75 30.74 30.74 4.9K
14:47 30.74 30.74 30.74 30.74 0.5K
14:48 30.74 30.74 30.73 30.73 4.3K
14:49 30.72 30.74 30.72 30.74 4.4K
14:51 30.74 30.74 30.74 30.74 0.5K
14:52 30.74 30.75 30.74 30.75 3.3K
14:53 30.74 30.74 30.74 30.74 1.5K
14:54 30.75 30.75 30.75 30.75 1.9K
14:55 30.76 30.76 30.75 30.75 4.9K
14:56 30.75 30.75 30.74 30.75 1.9K
14:57 30.75 30.75 30.75 30.75 1.8K
14:58 30.75 30.76 30.75 30.75 5.7K
14:59 30.74 30.75 30.74 30.75 6.2K
15:00 30.75 30.75 30.75 30.75 0.6K
15:01 30.74 30.75 30.74 30.75 6.9K
15:04 30.74 30.75 30.74 30.75 0.8K
15:05 30.74 30.75 30.74 30.74 0.7K
15:06 30.76 30.76 30.76 30.76 3.9K
15:07 30.76 30.76 30.76 30.76 1.7K
15:08 30.76 30.77 30.76 30.77 4.0K
15:09 30.77 30.78 30.77 30.78 4.7K
15:10 30.78 30.79 30.78 30.78 3.8K
15:11 30.78 30.78 30.78 30.78 2.9K
15:12 30.77 30.77 30.76 30.76 12.4K
15:13 30.76 30.76 30.76 30.76 3.6K
15:14 30.78 30.78 30.77 30.77 1.3K
15:15 30.78 30.78 30.78 30.78 0.6K
15:16 30.77 30.77 30.77 30.77 3.5K
15:17 30.77 30.78 30.77 30.78 5.1K
15:18 30.78 30.78 30.78 30.78 1.9K
15:19 30.78 30.81 30.77 30.81 230.5K
15:20 30.81 30.82 30.81 30.81 6.1K
15:21 30.81 30.83 30.81 30.82 7.4K
15:22 30.82 30.83 30.82 30.83 1.2K
15:23 30.82 30.82 30.80 30.80 6.6K
15:24 30.80 30.81 30.80 30.81 3.9K
15:25 30.81 30.81 30.80 30.80 4.9K
15:26 30.79 30.79 30.79 30.79 4.5K
15:27 30.79 30.79 30.78 30.78 4.3K
15:28 30.78 30.78 30.78 30.78 2.9K
15:29 30.78 30.78 30.77 30.78 4.3K
15:30 30.78 30.78 30.78 30.78 2.5K
15:31 30.79 30.79 30.79 30.79 1.3K
15:32 30.78 30.78 30.76 30.76 7.7K
15:33 30.75 30.76 30.75 30.76 6.1K
15:34 30.76 30.76 30.75 30.76 4.1K
15:35 30.76 30.77 30.76 30.77 4.7K
15:36 30.77 30.77 30.77 30.77 1.4K
15:37 30.77 30.77 30.75 30.76 8.0K
15:38 30.75 30.76 30.75 30.75 4.6K
15:39 30.75 30.75 30.74 30.74 4.2K
15:40 30.73 30.73 30.72 30.73 7.4K
15:41 30.72 30.73 30.71 30.73 6.1K
15:42 30.73 30.73 30.72 30.73 3.1K
15:43 30.72 30.73 30.71 30.73 9.5K
15:44 30.73 30.74 30.72 30.74 7.4K
15:45 30.73 30.74 30.73 30.74 5.0K
15:46 30.74 30.74 30.73 30.73 5.6K
15:47 30.72 30.74 30.72 30.74 12.8K
15:48 30.74 30.74 30.73 30.73 6.1K
15:49 30.72 30.72 30.71 30.71 9.5K
15:50 30.70 30.71 30.69 30.71 12.7K
15:51 30.71 30.71 30.69 30.69 9.3K
15:52 30.69 30.70 30.68 30.70 9.6K
15:53 30.70 30.71 30.70 30.71 11.1K
15:54 30.69 30.69 30.67 30.67 12.5K
15:55 30.67 30.70 30.67 30.69 21.5K
15:56 30.69 30.69 30.67 30.68 21.9K
15:57 30.67 30.68 30.67 30.67 20.3K
15:58 30.68 30.68 30.66 30.67 45.2K
15:59 30.67 30.68 30.65 30.65 429.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし