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 30.89 30.89 30.89 30.89 9.8K
09:32 30.79 30.97 30.79 30.97 3.6K
09:33 30.88 30.88 30.79 30.88 1.2K
09:34 30.88 30.88 30.80 30.80 1.2K
09:35 30.88 30.95 30.88 30.95 3.4K
09:36 30.94 31.02 30.94 31.02 3.0K
09:37 31.06 31.07 31.06 31.07 3.6K
09:38 31.08 31.10 31.08 31.10 13.1K
09:39 31.10 31.17 31.10 31.17 126.0K
09:40 31.19 31.19 31.18 31.18 4.2K
09:41 31.19 31.20 31.13 31.15 33.4K
09:42 31.17 31.17 31.15 31.15 3.7K
09:43 31.13 31.14 31.12 31.13 2.5K
09:44 31.14 31.14 31.14 31.14 0.6K
09:45 31.15 31.16 31.14 31.16 3.3K
09:46 31.17 31.17 31.12 31.12 2.5K
09:47 31.07 31.07 31.05 31.05 2.7K
09:48 31.04 31.06 31.04 31.06 0.8K
09:49 31.04 31.04 31.03 31.04 3.3K
09:50 31.03 31.03 31.01 31.01 2.5K
09:51 31.01 31.02 31.01 31.02 0.7K
09:52 31.05 31.10 31.05 31.10 4.0K
09:53 31.10 31.11 31.10 31.10 1.8K
09:54 31.10 31.10 31.10 31.10 1.0K
09:55 31.06 31.06 31.06 31.06 1.2K
09:56 31.04 31.04 31.00 31.03 2.2K
09:57 31.02 31.02 31.02 31.02 2.2K
09:58 31.04 31.05 31.04 31.05 1.4K
09:59 31.06 31.06 31.06 31.06 1.5K
10:00 31.08 31.10 31.08 31.08 2.3K
10:01 31.04 31.05 31.04 31.05 0.7K
10:02 31.05 31.05 31.04 31.04 0.3K
10:03 31.06 31.10 31.06 31.10 3.0K
10:05 31.09 31.09 31.06 31.06 1.4K
10:06 31.07 31.07 31.07 31.07 1.6K
10:07 31.03 31.07 31.02 31.07 3.0K
10:08 31.07 31.07 31.06 31.07 0.9K
10:09 31.06 31.07 31.05 31.07 2.9K
10:10 31.08 31.11 31.08 31.11 2.6K
10:11 31.13 31.14 31.13 31.13 2.0K
10:12 31.14 31.14 31.12 31.12 4.4K
10:13 31.12 31.12 31.11 31.11 0.9K
10:14 31.12 31.12 31.09 31.09 3.1K
10:15 31.10 31.15 31.10 31.15 5.6K
10:16 31.15 31.16 31.15 31.16 2.5K
10:17 31.19 31.19 31.15 31.16 5.1K
10:18 31.17 31.17 31.15 31.15 1.2K
10:19 31.16 31.16 31.11 31.11 3.5K
10:20 31.13 31.13 31.12 31.13 1.9K
10:21 31.13 31.16 31.13 31.16 2.1K
10:23 31.15 31.17 31.15 31.17 0.7K
10:24 31.17 31.17 31.15 31.15 1.3K
10:25 31.15 31.17 31.15 31.17 6.2K
10:26 31.16 31.16 31.16 31.16 1.6K
10:27 31.16 31.16 31.16 31.16 1.5K
10:28 31.19 31.19 31.18 31.18 3.1K
10:29 31.18 31.18 31.17 31.17 2.0K
10:30 31.16 31.17 31.16 31.17 3.7K
10:32 31.14 31.16 31.14 31.14 2.6K
10:33 31.14 31.14 31.13 31.13 1.1K
10:34 31.12 31.12 31.12 31.12 1.4K
10:35 31.11 31.13 31.11 31.13 2.5K
10:37 31.12 31.12 31.12 31.12 0.1K
10:38 31.13 31.13 31.11 31.11 1.3K
10:39 31.13 31.13 31.12 31.12 0.3K
10:40 31.12 31.12 31.09 31.09 3.4K
10:41 31.09 31.09 31.08 31.08 1.0K
10:42 31.08 31.08 31.08 31.08 0.8K
10:43 31.08 31.08 31.07 31.07 3.4K
10:44 31.05 31.05 31.02 31.02 2.8K
10:45 31.03 31.03 31.01 31.01 1.1K
10:46 31.01 31.01 30.98 30.98 2.7K
10:47 30.98 30.98 30.97 30.97 2.4K
10:48 30.98 30.99 30.98 30.98 2.9K
10:49 30.97 30.97 30.93 30.94 7.9K
10:50 30.92 30.97 30.92 30.97 6.7K
10:51 31.01 31.01 31.01 31.01 1.5K
10:52 31.01 31.02 31.01 31.02 1.9K
10:53 31.01 31.01 31.01 31.01 0.7K
10:54 31.01 31.01 31.00 31.00 1.0K
10:55 31.00 31.00 31.00 31.00 0.3K
10:56 31.01 31.01 31.01 31.01 0.5K
10:57 31.01 31.01 31.00 31.00 0.6K
10:58 31.02 31.03 31.02 31.03 3.0K
10:59 31.05 31.05 31.05 31.05 1.5K
11:01 31.07 31.08 31.07 31.08 1.4K
11:02 31.08 31.08 31.06 31.07 5.3K
11:03 31.07 31.07 31.05 31.05 3.7K
11:04 31.06 31.06 31.06 31.06 1.8K
11:05 31.06 31.06 31.05 31.05 5.6K
11:06 31.05 31.05 31.05 31.05 2.7K
11:07 31.04 31.05 31.04 31.05 0.6K
11:08 31.04 31.04 31.03 31.03 2.6K
11:09 31.01 31.02 31.01 31.02 4.5K
11:10 31.02 31.02 31.02 31.02 0.2K
11:11 31.03 31.05 31.03 31.05 2.2K
11:12 31.04 31.05 31.04 31.05 0.5K
11:13 31.05 31.05 31.04 31.04 0.8K
11:14 31.05 31.05 31.05 31.05 1.3K
11:15 31.05 31.05 31.03 31.03 2.7K
11:16 31.03 31.04 31.03 31.04 3.2K
11:17 31.04 31.04 31.03 31.03 2.5K
11:18 31.04 31.04 31.03 31.03 2.3K
11:19 31.03 31.03 31.02 31.02 1.1K
11:20 31.04 31.04 31.03 31.03 5.2K
11:21 31.02 31.02 31.01 31.01 5.1K
11:22 31.00 31.00 30.99 30.99 1.8K
11:23 30.99 30.99 30.99 30.99 2.1K
11:24 30.99 30.99 30.99 30.99 1.7K
11:25 30.98 30.98 30.98 30.98 1.6K
11:26 30.98 30.99 30.98 30.99 2.3K
11:27 30.97 30.97 30.97 30.97 1.3K
11:28 30.97 30.97 30.97 30.97 2.5K
11:30 30.97 30.99 30.97 30.97 3.9K
11:31 30.97 30.97 30.97 30.97 0.1K
11:32 30.96 30.96 30.96 30.96 1.8K
11:33 30.96 30.96 30.95 30.95 0.9K
11:34 30.96 30.96 30.94 30.94 2.2K
11:35 30.93 30.95 30.93 30.95 3.8K
11:36 30.96 30.96 30.95 30.95 2.6K
11:38 30.96 30.96 30.96 30.96 0.9K
11:39 30.96 30.96 30.96 30.96 0.9K
11:40 30.96 30.98 30.96 30.98 2.2K
11:41 30.99 30.99 30.98 30.98 2.2K
11:42 30.96 30.96 30.96 30.96 0.5K
11:43 30.96 30.96 30.96 30.96 2.0K
11:45 30.96 30.97 30.96 30.97 4.1K
11:46 30.96 30.97 30.96 30.97 7.0K
11:47 30.99 30.99 30.99 30.99 2.0K
11:49 30.99 30.99 30.99 30.99 8.5K
11:50 30.99 30.99 30.99 30.99 1.2K
11:51 30.99 30.99 30.98 30.98 2.6K
11:52 30.96 30.97 30.96 30.97 2.7K
11:53 30.97 30.97 30.97 30.97 0.3K
11:54 30.97 30.97 30.97 30.97 0.3K
11:55 30.97 30.97 30.96 30.96 3.5K
11:56 30.96 30.96 30.96 30.96 0.9K
11:57 30.95 30.95 30.94 30.94 3.1K
11:58 30.93 30.94 30.93 30.94 2.2K
11:59 30.94 30.94 30.92 30.92 2.1K
12:00 30.92 30.93 30.92 30.93 4.1K
12:01 30.94 30.94 30.94 30.94 3.7K
12:02 30.98 30.98 30.98 30.98 0.4K
12:03 30.97 30.97 30.95 30.95 1.9K
12:04 30.95 30.95 30.93 30.93 4.1K
12:05 30.93 30.93 30.93 30.93 0.8K
12:06 30.92 30.93 30.92 30.93 3.5K
12:07 30.94 30.94 30.94 30.94 2.0K
12:08 30.94 30.94 30.94 30.94 1.5K
12:09 30.94 30.95 30.94 30.95 1.3K
12:10 30.96 30.96 30.96 30.96 0.5K
12:11 30.96 30.97 30.95 30.96 2.0K
12:12 30.97 30.98 30.97 30.98 2.6K
12:13 30.98 30.98 30.98 30.98 0.2K
12:14 30.99 30.99 30.97 30.97 2.8K
12:15 30.96 30.97 30.96 30.97 2.6K
12:17 30.96 30.96 30.96 30.96 0.3K
12:18 30.97 30.98 30.97 30.98 2.9K
12:19 30.99 30.99 30.99 30.99 1.4K
12:20 30.98 30.98 30.97 30.97 2.6K
12:21 30.97 30.97 30.97 30.97 0.3K
12:22 30.97 30.98 30.97 30.98 1.5K
12:23 30.98 30.99 30.98 30.99 2.4K
12:24 30.99 30.99 30.99 30.99 0.7K
12:25 30.99 30.99 30.98 30.98 1.6K
12:26 30.97 30.97 30.95 30.95 4.5K
12:27 30.96 30.96 30.96 30.96 0.6K
12:28 30.97 30.99 30.97 30.99 3.6K
12:29 30.99 30.99 30.99 30.99 1.0K
12:30 30.99 31.00 30.99 30.99 2.2K
12:31 30.99 31.00 30.99 31.00 0.9K
12:33 31.00 31.00 31.00 31.00 0.5K
12:34 30.99 31.00 30.99 30.99 5.5K
12:35 31.01 31.01 31.01 31.01 0.2K
12:36 31.01 31.01 31.01 31.01 2.6K
12:37 31.00 31.00 31.00 31.00 0.1K
12:38 31.00 31.00 31.00 31.00 2.8K
12:39 31.00 31.01 31.00 31.01 2.9K
12:40 31.02 31.02 31.02 31.02 1.3K
12:42 31.02 31.03 31.02 31.03 1.2K
12:43 31.02 31.03 31.02 31.03 2.5K
12:44 31.03 31.03 31.01 31.01 1.6K
12:45 31.03 31.03 31.02 31.03 1.4K
12:46 31.02 31.03 31.02 31.02 1.8K
12:47 31.03 31.03 31.02 31.02 1.7K
12:49 31.03 31.03 31.03 31.03 0.3K
12:50 31.02 31.02 31.01 31.01 2.3K
12:51 31.02 31.02 31.02 31.02 1.8K
12:52 31.03 31.04 31.03 31.04 3.5K
12:53 31.03 31.04 31.02 31.02 3.2K
12:55 31.02 31.02 31.02 31.02 1.5K
12:56 31.02 31.02 31.01 31.02 1.7K
12:57 31.01 31.02 31.01 31.02 1.1K
13:00 31.02 31.02 31.02 31.02 0.7K
13:01 31.02 31.02 31.02 31.02 0.6K
13:02 31.02 31.03 31.02 31.03 1.9K
13:03 31.03 31.03 31.03 31.03 1.1K
13:05 31.03 31.03 31.02 31.03 6.2K
13:06 31.02 31.04 31.02 31.04 3.5K
13:07 31.04 31.04 31.04 31.04 2.3K
13:09 31.05 31.05 31.02 31.02 5.0K
13:10 31.04 31.04 31.04 31.04 0.4K
13:11 31.04 31.04 31.04 31.04 1.4K
13:12 31.06 31.07 31.06 31.07 8.2K
13:14 31.07 31.07 31.07 31.07 0.7K
13:16 31.07 31.07 31.07 31.07 2.0K
13:17 31.07 31.08 31.07 31.08 3.7K
13:18 31.08 31.10 31.08 31.10 9.1K
13:19 31.11 31.12 31.11 31.12 1.6K
13:20 31.11 31.12 31.11 31.12 2.4K
13:21 31.13 31.13 31.13 31.13 1.1K
13:23 31.13 31.13 31.13 31.13 0.2K
13:24 31.13 31.13 31.13 31.13 24.0K
13:25 31.13 31.15 31.13 31.15 106.8K
13:26 31.15 31.15 31.15 31.15 16.0K
13:27 31.16 31.16 31.15 31.15 3.5K
13:28 31.16 31.16 31.13 31.13 5.8K
13:29 31.13 31.14 31.13 31.13 1.7K
13:30 31.12 31.12 31.12 31.12 0.8K
13:31 31.14 31.15 31.14 31.15 3.8K
13:33 31.16 31.16 31.15 31.15 4.2K
13:34 31.14 31.14 31.14 31.14 1.2K
13:35 31.16 31.16 31.16 31.16 1.6K
13:37 31.15 31.15 31.15 31.15 1.7K
13:38 31.15 31.15 31.14 31.14 4.8K
13:40 31.14 31.14 31.13 31.13 1.8K
13:41 31.13 31.13 31.13 31.13 1.0K
13:42 31.12 31.12 31.12 31.12 0.3K
13:43 31.13 31.15 31.13 31.15 2.3K
13:44 31.15 31.17 31.15 31.16 2.5K
13:45 31.16 31.16 31.16 31.16 0.4K
13:46 31.15 31.15 31.15 31.15 1.7K
13:47 31.17 31.17 31.17 31.17 1.3K
13:48 31.18 31.18 31.16 31.16 5.0K
13:49 31.16 31.16 31.16 31.16 0.6K
13:50 31.16 31.17 31.16 31.16 2.3K
13:51 31.15 31.15 31.14 31.14 2.0K
13:52 31.14 31.14 31.14 31.14 1.3K
13:53 31.15 31.15 31.15 31.15 0.8K
13:55 31.14 31.14 31.14 31.14 1.0K
13:56 31.13 31.14 31.13 31.14 6.4K
13:57 31.14 31.14 31.14 31.14 0.3K
13:58 31.14 31.14 31.13 31.13 1.1K
13:59 31.12 31.13 31.12 31.13 1.2K
14:00 31.13 31.13 31.12 31.12 2.2K
14:01 31.12 31.13 31.12 31.13 4.9K
14:02 31.13 31.14 31.13 31.14 1.3K
14:03 31.14 31.14 31.14 31.14 0.6K
14:04 31.14 31.14 31.14 31.14 1.9K
14:05 31.13 31.13 31.12 31.12 4.1K
14:06 31.12 31.12 31.11 31.11 2.8K
14:07 31.09 31.09 31.09 31.09 0.6K
14:08 31.09 31.09 31.09 31.09 2.5K
14:09 31.10 31.11 31.10 31.11 2.1K
14:10 31.11 31.12 31.11 31.12 1.7K
14:12 31.12 31.12 31.12 31.12 1.1K
14:13 31.13 31.14 31.13 31.13 3.5K
14:14 31.13 31.13 31.12 31.12 2.2K
14:15 31.13 31.13 31.13 31.13 0.7K
14:16 31.13 31.13 31.13 31.13 1.3K
14:17 31.13 31.13 31.13 31.13 2.1K
14:18 31.13 31.13 31.13 31.13 1.1K
14:19 31.12 31.13 31.12 31.13 1.1K
14:20 31.12 31.12 31.12 31.12 1.5K
14:21 31.13 31.14 31.13 31.14 5.7K
14:22 31.12 31.12 31.11 31.11 3.7K
14:23 31.11 31.11 31.10 31.11 1.3K
14:24 31.10 31.10 31.10 31.10 0.3K
14:25 31.10 31.11 31.10 31.11 3.5K
14:26 31.10 31.10 31.10 31.10 1.7K
14:27 31.10 31.12 31.10 31.12 5.8K
14:28 31.12 31.12 31.12 31.12 1.8K
14:29 31.12 31.12 31.12 31.12 1.1K
14:30 31.12 31.13 31.12 31.13 1.6K
14:31 31.13 31.13 31.12 31.12 2.8K
14:32 31.12 31.12 31.12 31.12 0.7K
14:33 31.12 31.12 31.12 31.12 1.7K
14:34 31.12 31.12 31.11 31.11 3.1K
14:35 31.10 31.11 31.10 31.10 2.2K
14:36 31.10 31.11 31.10 31.11 4.1K
14:38 31.11 31.11 31.10 31.11 4.8K
14:39 31.11 31.11 31.10 31.11 1.5K
14:40 31.11 31.11 31.11 31.11 0.5K
14:41 31.11 31.11 31.10 31.10 1.7K
14:42 31.09 31.10 31.09 31.10 2.2K
14:43 31.10 31.10 31.10 31.10 2.7K
14:44 31.11 31.11 31.11 31.11 0.4K
14:45 31.11 31.11 31.10 31.11 2.0K
14:46 31.11 31.11 31.11 31.11 2.8K
14:47 31.12 31.12 31.12 31.12 0.7K
14:48 31.12 31.12 31.12 31.12 1.4K
14:49 31.12 31.12 31.12 31.12 3.1K
14:50 31.12 31.12 31.12 31.12 0.1K
14:51 31.12 31.12 31.12 31.12 0.6K
14:52 31.12 31.12 31.11 31.11 1.1K
14:53 31.13 31.13 31.13 31.13 2.1K
14:54 31.12 31.13 31.12 31.13 3.7K
14:55 31.13 31.13 31.13 31.13 0.8K
14:57 31.13 31.14 31.13 31.14 3.9K
14:58 31.15 31.15 31.15 31.15 1.3K
14:59 31.14 31.14 31.14 31.14 6.6K
15:00 31.14 31.14 31.13 31.13 7.8K
15:01 31.12 31.13 31.12 31.13 5.6K
15:02 31.14 31.14 31.12 31.12 4.1K
15:03 31.12 31.13 31.12 31.13 3.4K
15:06 31.13 31.13 31.12 31.12 2.8K
15:07 31.11 31.12 31.11 31.12 0.8K
15:08 31.12 31.12 31.12 31.12 1.2K
15:09 31.12 31.12 31.12 31.12 0.9K
15:10 31.12 31.12 31.12 31.12 4.1K
15:11 31.13 31.13 31.13 31.13 0.6K
15:12 31.12 31.13 31.11 31.13 5.9K
15:13 31.13 31.13 31.11 31.11 6.3K
15:14 31.10 31.10 31.10 31.10 1.7K
15:15 31.10 31.10 31.10 31.10 4.0K
15:16 31.09 31.09 31.09 31.09 1.8K
15:17 31.09 31.10 31.09 31.10 4.1K
15:18 31.11 31.11 31.10 31.10 5.4K
15:19 31.10 31.10 31.10 31.10 1.2K
15:20 31.10 31.10 31.07 31.08 9.7K
15:21 31.09 31.09 31.08 31.08 3.7K
15:23 31.08 31.08 31.08 31.08 1.0K
15:24 31.08 31.08 31.08 31.08 6.9K
15:25 31.10 31.10 31.08 31.08 13.3K
15:26 31.08 31.08 31.08 31.08 1.2K
15:27 31.08 31.08 31.05 31.05 5.0K
15:28 31.06 31.06 31.06 31.06 4.9K
15:29 31.06 31.06 31.06 31.06 4.2K
15:30 31.07 31.08 31.07 31.07 4.4K
15:31 31.07 31.07 31.05 31.05 5.5K
15:32 31.05 31.06 31.05 31.06 4.6K
15:33 31.05 31.06 31.05 31.06 2.4K
15:34 31.06 31.06 31.05 31.05 2.4K
15:35 31.05 31.06 31.05 31.06 6.5K
15:36 31.06 31.07 31.06 31.07 5.5K
15:37 31.07 31.07 31.07 31.07 8.0K
15:38 31.07 31.07 31.05 31.05 6.9K
15:39 31.05 31.05 31.02 31.03 8.8K
15:40 31.02 31.02 31.01 31.01 10.4K
15:41 31.02 31.02 31.02 31.02 2.1K
15:42 31.02 31.02 31.01 31.01 8.2K
15:43 31.01 31.02 31.00 31.01 7.4K
15:44 31.01 31.01 31.01 31.01 3.7K
15:45 31.01 31.01 31.01 31.01 7.7K
15:46 31.00 31.01 30.99 31.00 10.5K
15:47 31.00 31.00 30.99 31.00 6.4K
15:48 31.01 31.01 31.01 31.01 6.6K
15:49 31.00 31.00 30.98 30.98 13.5K
15:50 30.98 30.99 30.96 30.96 20.4K
15:51 30.96 30.99 30.96 30.98 20.8K
15:52 30.97 30.97 30.97 30.97 9.2K
15:53 30.98 30.98 30.97 30.98 7.2K
15:54 30.97 30.97 30.94 30.95 17.8K
15:55 30.95 30.97 30.93 30.95 22.6K
15:56 30.96 30.96 30.94 30.95 17.5K
15:57 30.95 30.96 30.94 30.95 23.2K
15:58 30.95 30.95 30.93 30.94 28.2K
15:59 30.92 30.94 30.92 30.94 336.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし