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
09:31 30.69 30.83 30.69 30.83 12.8K
09:32 30.83 30.83 30.74 30.74 6.5K
09:33 30.74 30.81 30.74 30.81 1.2K
09:34 30.84 30.85 30.82 30.85 3.7K
09:35 30.83 30.85 30.83 30.85 1.8K
09:36 30.86 30.92 30.86 30.92 1.0K
09:37 30.92 30.92 30.92 30.92 0.8K
09:38 30.92 30.92 30.88 30.88 1.5K
09:39 30.90 30.90 30.88 30.88 0.4K
09:40 30.91 30.93 30.90 30.93 2.6K
09:41 30.93 30.93 30.93 30.93 1.4K
09:42 30.94 30.95 30.94 30.94 5.0K
09:43 30.93 30.96 30.93 30.96 4.6K
09:44 30.96 30.97 30.96 30.97 1.1K
09:45 31.00 31.01 30.97 30.98 6.5K
09:46 30.96 30.96 30.90 30.90 4.4K
09:47 30.90 30.93 30.90 30.93 5.5K
09:48 30.93 30.93 30.91 30.91 2.2K
09:49 30.91 30.91 30.89 30.89 5.1K
09:50 30.90 30.95 30.90 30.94 11.3K
09:51 30.94 30.94 30.91 30.91 7.6K
09:52 30.92 30.96 30.91 30.96 13.3K
09:53 30.97 30.97 30.97 30.97 2.4K
09:54 30.98 31.00 30.98 31.00 2.6K
09:55 30.99 31.01 30.99 31.00 3.2K
09:56 30.98 31.01 30.98 31.01 5.6K
09:57 31.00 31.00 30.99 31.00 3.0K
09:58 31.00 31.01 31.00 31.01 1.7K
09:59 31.00 31.00 30.99 30.99 1.2K
10:00 31.00 31.01 30.97 30.99 9.9K
10:01 30.99 31.03 30.99 31.03 4.5K
10:02 31.04 31.04 30.99 31.00 3.6K
10:03 30.97 30.98 30.96 30.96 3.1K
10:04 30.97 30.97 30.95 30.96 1.2K
10:05 30.94 30.96 30.92 30.92 8.7K
10:06 30.92 30.94 30.92 30.93 4.2K
10:07 30.94 30.94 30.94 30.94 1.5K
10:08 30.95 30.98 30.95 30.98 4.8K
10:09 30.98 30.99 30.95 30.95 2.7K
10:10 30.95 30.96 30.93 30.93 3.9K
10:11 30.91 30.91 30.89 30.89 2.0K
10:12 30.89 30.90 30.89 30.90 1.2K
10:13 30.89 30.92 30.89 30.92 4.0K
10:14 30.91 30.92 30.91 30.91 2.8K
10:15 30.91 30.92 30.91 30.92 1.8K
10:16 30.90 30.90 30.89 30.89 2.7K
10:17 30.91 30.91 30.89 30.89 1.5K
10:18 30.88 30.88 30.81 30.83 67.8K
10:19 30.86 30.87 30.86 30.87 14.0K
10:20 30.88 30.88 30.88 30.88 0.9K
10:21 30.90 30.91 30.90 30.91 1.3K
10:22 30.90 30.91 30.90 30.91 4.7K
10:23 30.91 30.93 30.91 30.93 0.5K
10:24 30.92 30.92 30.88 30.88 4.7K
10:25 30.87 30.87 30.85 30.85 2.0K
10:26 30.85 30.85 30.85 30.85 1.2K
10:27 30.85 30.86 30.85 30.86 1.9K
10:28 30.85 30.85 30.84 30.84 2.5K
10:29 30.84 30.84 30.84 30.84 1.3K
10:30 30.84 30.84 30.80 30.80 2.3K
10:31 30.81 30.81 30.78 30.80 2.4K
10:32 30.80 30.80 30.79 30.79 1.9K
10:34 30.80 30.80 30.78 30.78 1.4K
10:35 30.78 30.80 30.78 30.80 3.7K
10:36 30.80 30.80 30.80 30.80 1.3K
10:37 30.81 30.81 30.81 30.81 1.8K
10:40 30.86 30.86 30.86 30.86 1.3K
10:41 30.84 30.84 30.84 30.84 0.5K
10:42 30.84 30.85 30.84 30.85 2.3K
10:44 30.86 30.86 30.84 30.84 2.3K
10:45 30.83 30.83 30.82 30.82 2.9K
10:46 30.84 30.84 30.84 30.84 2.6K
10:49 30.86 30.86 30.86 30.86 0.5K
10:50 30.86 30.86 30.85 30.85 1.7K
10:51 30.85 30.86 30.85 30.86 0.7K
10:52 30.84 30.84 30.83 30.83 2.8K
10:53 30.83 30.83 30.81 30.81 3.2K
10:54 30.82 30.83 30.82 30.83 2.4K
10:56 30.84 30.85 30.84 30.85 2.7K
10:57 30.83 30.84 30.83 30.84 4.0K
10:58 30.84 30.84 30.84 30.84 0.3K
10:59 30.84 30.84 30.80 30.80 7.3K
11:00 30.78 30.80 30.78 30.80 2.6K
11:01 30.80 30.80 30.80 30.80 0.9K
11:02 30.81 30.81 30.80 30.80 2.0K
11:03 30.80 30.83 30.80 30.83 1.8K
11:04 30.84 30.84 30.84 30.84 1.5K
11:05 30.87 30.87 30.85 30.85 1.6K
11:06 30.87 30.89 30.87 30.89 1.9K
11:07 30.88 30.88 30.88 30.88 1.0K
11:08 30.89 30.89 30.88 30.88 0.5K
11:09 30.89 30.89 30.89 30.89 1.4K
11:10 30.88 30.88 30.88 30.88 1.6K
11:11 30.89 30.89 30.87 30.87 2.5K
11:12 30.87 30.87 30.87 30.87 1.2K
11:13 30.89 30.89 30.89 30.89 0.4K
11:14 30.90 30.90 30.88 30.88 1.0K
11:15 30.87 30.87 30.86 30.86 2.8K
11:16 30.86 30.86 30.84 30.84 2.6K
11:17 30.84 30.84 30.81 30.81 2.5K
11:18 30.79 30.80 30.76 30.76 4.8K
11:19 30.74 30.75 30.74 30.74 3.1K
11:20 30.70 30.71 30.70 30.71 3.4K
11:21 30.69 30.70 30.69 30.70 2.2K
11:22 30.70 30.73 30.70 30.73 1.2K
11:23 30.73 30.75 30.72 30.72 2.1K
11:24 30.75 30.75 30.75 30.75 1.2K
11:25 30.74 30.77 30.74 30.77 2.7K
11:26 30.76 30.76 30.75 30.75 1.4K
11:27 30.76 30.76 30.76 30.76 0.9K
11:28 30.77 30.77 30.76 30.76 1.1K
11:30 30.79 30.79 30.78 30.78 2.0K
11:31 30.80 30.80 30.78 30.78 1.8K
11:32 30.78 30.78 30.78 30.78 1.8K
11:35 30.77 30.80 30.77 30.80 1.1K
11:36 30.79 30.79 30.78 30.78 2.1K
11:37 30.77 30.79 30.77 30.78 2.1K
11:38 30.78 30.78 30.78 30.78 0.2K
11:39 30.76 30.76 30.74 30.75 3.6K
11:40 30.74 30.74 30.74 30.74 2.3K
11:42 30.77 30.77 30.77 30.77 0.3K
11:43 30.80 30.80 30.80 30.80 1.7K
11:44 30.80 30.81 30.80 30.81 1.0K
11:45 30.81 30.81 30.80 30.80 0.9K
11:46 30.79 30.80 30.79 30.80 2.3K
11:47 30.81 30.81 30.81 30.81 0.8K
11:48 30.81 30.82 30.81 30.81 2.0K
11:49 30.82 30.83 30.81 30.83 2.8K
11:50 30.83 30.85 30.83 30.85 2.6K
11:51 30.85 30.85 30.85 30.85 0.9K
11:52 30.84 30.84 30.84 30.84 1.6K
11:53 30.85 30.86 30.85 30.86 3.4K
11:54 30.85 30.85 30.85 30.85 0.9K
11:55 30.86 30.86 30.86 30.86 0.6K
11:56 30.86 30.86 30.84 30.84 2.6K
11:57 30.83 30.83 30.81 30.81 4.6K
11:58 30.84 30.84 30.84 30.84 0.1K
11:59 30.84 30.85 30.84 30.85 0.7K
12:00 30.85 30.85 30.85 30.85 1.0K
12:01 30.84 30.84 30.84 30.84 1.0K
12:02 30.83 30.83 30.83 30.83 1.4K
12:05 30.83 30.83 30.83 30.83 0.5K
12:06 30.83 30.83 30.82 30.83 1.9K
12:07 30.83 30.83 30.83 30.83 2.1K
12:11 30.84 30.84 30.84 30.84 0.1K
12:12 30.83 30.83 30.83 30.83 1.3K
12:13 30.83 30.84 30.83 30.83 1.6K
12:15 30.84 30.84 30.84 30.84 2.4K
12:17 30.84 30.85 30.84 30.85 0.6K
12:18 30.84 30.84 30.84 30.84 2.8K
12:19 30.84 30.86 30.84 30.86 3.6K
12:20 30.85 30.85 30.85 30.85 1.1K
12:21 30.84 30.84 30.84 30.84 1.4K
12:22 30.83 30.87 30.83 30.86 2.6K
12:23 30.87 30.87 30.87 30.87 0.8K
12:25 30.87 30.87 30.87 30.87 0.1K
12:26 30.87 30.87 30.85 30.85 3.0K
12:27 30.86 30.87 30.86 30.87 1.2K
12:28 30.86 30.86 30.86 30.86 1.7K
12:29 30.87 30.87 30.86 30.86 1.5K
12:30 30.87 30.87 30.87 30.87 2.5K
12:32 30.85 30.85 30.85 30.85 1.8K
12:33 30.86 30.86 30.86 30.86 0.2K
12:34 30.85 30.85 30.81 30.81 7.2K
12:35 30.81 30.82 30.81 30.82 2.0K
12:36 30.82 30.83 30.82 30.83 2.3K
12:37 30.82 30.82 30.79 30.79 2.7K
12:38 30.80 30.81 30.80 30.81 1.3K
12:39 30.79 30.79 30.79 30.79 2.1K
12:40 30.80 30.80 30.80 30.80 1.4K
12:41 30.81 30.81 30.80 30.80 0.4K
12:42 30.80 30.80 30.78 30.78 1.5K
12:43 30.78 30.78 30.77 30.77 1.5K
12:44 30.76 30.76 30.76 30.76 1.4K
12:45 30.78 30.78 30.78 30.78 1.1K
12:46 30.78 30.78 30.78 30.78 1.4K
12:47 30.78 30.78 30.78 30.78 0.5K
12:48 30.78 30.78 30.78 30.78 1.1K
12:50 30.79 30.79 30.78 30.78 1.3K
12:51 30.78 30.78 30.77 30.77 2.3K
12:52 30.75 30.75 30.75 30.75 3.7K
12:53 30.75 30.76 30.73 30.73 4.7K
12:54 30.74 30.74 30.74 30.74 0.5K
12:55 30.74 30.74 30.71 30.71 3.1K
12:57 30.71 30.71 30.70 30.70 22.5K
12:58 30.71 30.71 30.70 30.70 13.0K
13:00 30.71 30.75 30.71 30.75 3.2K
13:01 30.74 30.74 30.74 30.74 1.3K
13:02 30.74 30.74 30.72 30.72 1.5K
13:03 30.73 30.73 30.73 30.73 1.4K
13:04 30.73 30.73 30.70 30.70 3.6K
13:05 30.70 30.70 30.70 30.70 0.6K
13:06 30.70 30.70 30.69 30.69 1.2K
13:07 30.70 30.70 30.69 30.69 0.8K
13:08 30.68 30.69 30.68 30.69 3.4K
13:09 30.70 30.70 30.69 30.69 1.5K
13:10 30.70 30.71 30.69 30.69 4.7K
13:11 30.68 30.68 30.68 30.68 0.7K
13:12 30.68 30.68 30.68 30.68 0.5K
13:13 30.69 30.69 30.69 30.69 1.2K
13:14 30.69 30.69 30.68 30.69 1.5K
13:15 30.69 30.69 30.68 30.68 2.2K
13:16 30.68 30.69 30.66 30.66 7.2K
13:17 30.66 30.66 30.65 30.65 2.9K
13:18 30.65 30.68 30.65 30.68 46.5K
13:19 30.68 30.69 30.68 30.68 2.5K
13:20 30.69 30.69 30.69 30.69 2.4K
13:21 30.68 30.69 30.68 30.68 3.7K
13:23 30.68 30.70 30.68 30.70 2.4K
13:24 30.68 30.68 30.68 30.68 2.6K
13:25 30.67 30.68 30.67 30.68 1.7K
13:26 30.68 30.68 30.68 30.68 2.1K
13:28 30.66 30.66 30.66 30.66 0.4K
13:29 30.65 30.66 30.65 30.66 1.3K
13:30 30.64 30.64 30.64 30.64 1.8K
13:31 30.69 30.69 30.68 30.68 2.6K
13:32 30.67 30.67 30.67 30.67 1.3K
13:33 30.67 30.67 30.66 30.66 2.1K
13:34 30.67 30.67 30.67 30.67 1.5K
13:36 30.65 30.66 30.65 30.66 1.1K
13:37 30.66 30.66 30.65 30.65 2.8K
13:38 30.67 30.67 30.67 30.67 1.0K
13:40 30.66 30.67 30.66 30.67 1.0K
13:41 30.66 30.66 30.65 30.65 1.3K
13:42 30.66 30.66 30.66 30.66 0.8K
13:43 30.66 30.66 30.66 30.66 2.7K
13:44 30.68 30.68 30.68 30.68 1.0K
13:45 30.68 30.68 30.68 30.68 0.7K
13:46 30.69 30.69 30.66 30.66 4.0K
13:47 30.65 30.65 30.65 30.65 3.1K
13:48 30.65 30.66 30.65 30.65 2.7K
13:49 30.65 30.65 30.65 30.65 0.3K
13:50 30.65 30.66 30.65 30.66 1.6K
13:51 30.66 30.66 30.66 30.66 1.6K
13:53 30.66 30.66 30.66 30.66 2.2K
13:54 30.66 30.66 30.65 30.66 3.1K
13:55 30.64 30.65 30.64 30.65 1.6K
13:56 30.66 30.66 30.66 30.66 0.7K
13:57 30.66 30.66 30.66 30.66 0.8K
13:58 30.65 30.65 30.65 30.65 2.7K
13:59 30.64 30.64 30.64 30.64 3.8K
14:00 30.64 30.68 30.64 30.67 4.3K
14:02 30.69 30.69 30.69 30.69 0.9K
14:03 30.69 30.69 30.69 30.69 0.8K
14:04 30.68 30.68 30.67 30.67 1.8K
14:05 30.68 30.68 30.68 30.68 0.8K
14:06 30.68 30.69 30.67 30.67 1.5K
14:07 30.67 30.69 30.67 30.68 3.0K
14:08 30.68 30.68 30.68 30.68 0.9K
14:09 30.68 30.68 30.68 30.68 0.7K
14:10 30.68 30.68 30.67 30.68 1.9K
14:11 30.69 30.69 30.68 30.68 1.4K
14:12 30.68 30.68 30.67 30.67 0.5K
14:13 30.67 30.67 30.67 30.67 2.0K
14:14 30.67 30.67 30.66 30.66 2.7K
14:15 30.66 30.68 30.66 30.68 3.8K
14:16 30.68 30.68 30.68 30.68 1.0K
14:17 30.69 30.69 30.68 30.68 0.7K
14:18 30.67 30.67 30.67 30.67 2.6K
14:19 30.66 30.66 30.66 30.66 1.2K
14:20 30.69 30.70 30.69 30.69 2.0K
14:21 30.70 30.70 30.70 30.70 2.0K
14:22 30.67 30.67 30.67 30.67 4.1K
14:23 30.69 30.70 30.69 30.70 1.4K
14:24 30.70 30.70 30.69 30.69 2.1K
14:25 30.69 30.69 30.68 30.68 0.9K
14:26 30.68 30.68 30.67 30.67 2.5K
14:28 30.68 30.68 30.68 30.68 0.8K
14:29 30.68 30.68 30.67 30.67 2.1K
14:30 30.69 30.69 30.68 30.69 4.7K
14:31 30.69 30.69 30.69 30.69 1.4K
14:32 30.68 30.68 30.68 30.68 1.1K
14:33 30.67 30.68 30.67 30.68 4.6K
14:36 30.67 30.67 30.67 30.67 2.6K
14:37 30.67 30.67 30.66 30.66 7.6K
14:40 30.66 30.66 30.66 30.66 0.3K
14:41 30.66 30.66 30.64 30.64 1.9K
14:42 30.64 30.64 30.64 30.64 1.8K
14:43 30.64 30.64 30.64 30.64 0.1K
14:44 30.64 30.64 30.62 30.62 4.1K
14:45 30.62 30.62 30.62 30.62 1.0K
14:46 30.62 30.62 30.62 30.62 2.1K
14:48 30.61 30.61 30.61 30.61 2.4K
14:49 30.61 30.61 30.61 30.61 1.3K
14:50 30.61 30.61 30.61 30.61 1.2K
14:51 30.61 30.63 30.61 30.63 4.5K
14:54 30.64 30.64 30.64 30.64 1.5K
14:55 30.65 30.65 30.65 30.65 1.4K
14:56 30.65 30.65 30.65 30.65 1.4K
14:57 30.65 30.65 30.65 30.65 0.9K
14:58 30.64 30.64 30.64 30.64 2.9K
14:59 30.64 30.65 30.64 30.65 1.6K
15:00 30.65 30.67 30.65 30.67 3.6K
15:01 30.66 30.66 30.65 30.65 3.9K
15:02 30.65 30.66 30.65 30.66 3.5K
15:03 30.66 30.66 30.66 30.66 2.1K
15:05 30.68 30.68 30.68 30.68 0.9K
15:06 30.68 30.68 30.67 30.67 5.6K
15:07 30.67 30.68 30.67 30.68 11.2K
15:08 30.68 30.68 30.68 30.68 1.6K
15:09 30.68 30.68 30.68 30.68 0.7K
15:10 30.67 30.67 30.67 30.67 4.0K
15:11 30.67 30.68 30.67 30.67 2.7K
15:12 30.69 30.69 30.69 30.69 1.9K
15:13 30.69 30.71 30.69 30.71 1.7K
15:14 30.72 30.73 30.72 30.72 3.4K
15:15 30.72 30.72 30.72 30.72 2.4K
15:16 30.73 30.73 30.73 30.73 2.6K
15:18 30.73 30.73 30.73 30.73 2.9K
15:19 30.74 30.74 30.74 30.74 1.4K
15:20 30.75 30.75 30.74 30.74 3.6K
15:21 30.73 30.75 30.73 30.75 3.7K
15:22 30.75 30.75 30.74 30.74 2.9K
15:23 30.76 30.76 30.75 30.75 2.7K
15:24 30.74 30.75 30.73 30.73 6.8K
15:25 30.72 30.75 30.72 30.75 5.3K
15:26 30.75 30.76 30.75 30.75 5.6K
15:27 30.74 30.75 30.74 30.74 3.3K
15:28 30.75 30.75 30.75 30.75 0.3K
15:29 30.74 30.74 30.74 30.74 3.3K
15:30 30.73 30.74 30.73 30.74 4.5K
15:31 30.73 30.74 30.73 30.74 3.6K
15:32 30.74 30.74 30.74 30.74 1.3K
15:33 30.73 30.75 30.73 30.75 2.6K
15:34 30.75 30.76 30.75 30.76 4.4K
15:35 30.76 30.77 30.76 30.76 5.0K
15:36 30.76 30.76 30.75 30.75 0.9K
15:37 30.76 30.76 30.74 30.75 6.8K
15:38 30.76 30.76 30.73 30.73 7.9K
15:39 30.75 30.75 30.74 30.74 6.7K
15:41 30.75 30.75 30.75 30.75 2.6K
15:42 30.75 30.75 30.73 30.73 9.1K
15:43 30.74 30.74 30.72 30.72 9.2K
15:44 30.73 30.73 30.72 30.73 5.0K
15:45 30.75 30.76 30.75 30.76 3.9K
15:46 30.75 30.75 30.72 30.73 10.0K
15:47 30.73 30.73 30.73 30.73 2.7K
15:48 30.74 30.74 30.71 30.71 9.3K
15:49 30.72 30.72 30.71 30.72 9.5K
15:50 30.73 30.74 30.71 30.73 14.3K
15:51 30.74 30.74 30.73 30.74 13.3K
15:52 30.75 30.76 30.75 30.75 5.3K
15:53 30.76 30.76 30.74 30.74 12.2K
15:54 30.76 30.78 30.75 30.75 18.1K
15:55 30.76 30.77 30.75 30.77 12.7K
15:56 30.76 30.78 30.75 30.78 27.8K
15:57 30.78 30.79 30.72 30.73 39.0K
15:58 30.73 30.75 30.71 30.75 42.1K
15:59 30.74 30.75 30.71 30.72 366.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし