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 31.17 31.17 31.00 31.17 11.9K
09:31 31.17 31.17 31.01 31.16 0.6K
09:32 31.16 31.16 30.93 30.99 11.2K
09:33 30.99 30.99 30.88 30.88 2.3K
09:34 30.95 30.95 30.83 30.83 0.8K
09:35 30.84 30.95 30.84 30.84 1.1K
09:36 30.96 30.96 30.69 30.69 3.5K
09:37 30.69 30.76 30.69 30.76 0.9K
09:38 30.72 30.72 30.68 30.70 6.8K
09:39 30.72 30.77 30.72 30.77 6.2K
09:40 30.79 30.82 30.77 30.82 2.9K
09:41 30.84 30.86 30.84 30.86 2.9K
09:42 30.90 30.92 30.90 30.92 4.0K
09:43 30.92 30.94 30.92 30.94 1.6K
09:44 30.92 30.95 30.92 30.95 3.4K
09:45 30.97 30.98 30.96 30.98 6.3K
09:46 30.98 31.02 30.94 30.94 6.8K
09:47 30.94 30.97 30.94 30.97 1.9K
09:48 30.97 30.97 30.96 30.96 1.6K
09:49 30.98 31.01 30.95 30.95 6.4K
09:50 30.93 30.93 30.93 30.93 1.1K
09:51 30.93 30.93 30.91 30.93 2.5K
09:52 30.93 30.93 30.92 30.92 0.5K
09:53 30.89 30.89 30.88 30.88 4.3K
09:54 30.88 30.88 30.83 30.83 2.7K
09:55 30.85 30.92 30.85 30.92 4.0K
09:56 30.94 30.97 30.94 30.97 0.5K
09:57 30.97 31.01 30.97 30.99 4.8K
09:58 30.99 30.99 30.97 30.98 2.9K
09:59 30.95 30.95 30.94 30.94 4.4K
10:00 30.94 30.94 30.92 30.94 3.9K
10:01 30.93 30.93 30.89 30.89 8.5K
10:02 30.89 30.92 30.89 30.92 4.8K
10:03 30.90 30.90 30.89 30.90 2.1K
10:04 30.91 30.91 30.88 30.88 1.4K
10:05 30.86 30.86 30.79 30.79 2.3K
10:06 30.81 30.81 30.80 30.80 6.3K
10:07 30.81 30.81 30.79 30.81 4.9K
10:08 30.81 30.81 30.78 30.80 3.3K
10:09 30.81 30.84 30.80 30.84 10.8K
10:10 30.86 30.86 30.85 30.86 1.5K
10:11 30.88 30.88 30.85 30.85 7.9K
10:12 30.84 30.84 30.84 30.84 1.8K
10:13 30.82 30.83 30.82 30.83 1.5K
10:14 30.82 30.82 30.82 30.82 1.4K
10:15 30.82 30.83 30.81 30.83 2.1K
10:16 30.83 30.88 30.83 30.88 2.9K
10:17 30.90 30.90 30.89 30.90 0.7K
10:18 30.89 30.89 30.89 30.89 2.4K
10:19 30.87 30.91 30.87 30.90 1.5K
10:20 30.92 30.94 30.92 30.94 1.2K
10:21 30.93 30.93 30.92 30.92 3.9K
10:22 30.90 30.91 30.89 30.89 34.6K
10:23 30.89 30.89 30.89 30.89 1.2K
10:24 30.91 30.91 30.89 30.89 23.4K
10:25 30.90 30.92 30.86 30.86 18.5K
10:26 30.87 30.89 30.87 30.89 2.1K
10:27 30.89 30.90 30.88 30.90 2.3K
10:28 30.89 30.91 30.89 30.90 2.6K
10:30 30.92 30.94 30.92 30.94 1.8K
10:31 30.91 30.91 30.91 30.91 2.3K
10:32 30.90 30.93 30.90 30.92 2.5K
10:33 30.91 30.91 30.88 30.88 2.5K
10:34 30.88 30.89 30.87 30.89 8.3K
10:35 30.88 30.89 30.88 30.89 1.8K
10:36 30.87 30.87 30.87 30.87 0.2K
10:37 30.88 30.88 30.84 30.84 7.3K
10:38 30.84 30.86 30.84 30.85 4.0K
10:39 30.84 30.84 30.84 30.84 0.7K
10:40 30.84 30.84 30.82 30.82 1.4K
10:41 30.82 30.82 30.82 30.82 2.2K
10:42 30.78 30.78 30.77 30.77 1.2K
10:43 30.76 30.76 30.75 30.75 3.7K
10:44 30.77 30.80 30.77 30.79 2.2K
10:45 30.79 30.79 30.79 30.79 0.7K
10:46 30.79 30.79 30.79 30.79 1.0K
10:47 30.80 30.80 30.79 30.79 0.7K
10:48 30.79 30.79 30.78 30.78 3.7K
10:49 30.77 30.77 30.76 30.76 0.6K
10:50 30.77 30.77 30.77 30.77 23.2K
10:51 30.80 30.80 30.78 30.78 1.8K
10:52 30.78 30.79 30.75 30.75 16.4K
10:53 30.81 30.81 30.81 30.81 4.4K
10:54 30.80 30.80 30.80 30.80 0.7K
10:55 30.79 30.79 30.79 30.79 1.8K
10:56 30.82 30.82 30.82 30.82 0.4K
10:57 30.80 30.81 30.80 30.81 1.8K
10:58 30.80 30.80 30.80 30.80 2.7K
10:59 30.80 30.80 30.80 30.80 1.6K
11:00 30.79 30.81 30.79 30.81 2.1K
11:01 30.80 30.80 30.80 30.80 0.7K
11:02 30.79 30.80 30.79 30.80 3.2K
11:04 30.78 30.78 30.78 30.78 1.9K
11:05 30.80 30.80 30.80 30.80 1.6K
11:07 30.80 30.81 30.80 30.81 1.7K
11:08 30.81 30.81 30.79 30.79 3.5K
11:09 30.78 30.78 30.77 30.77 2.2K
11:10 30.76 30.81 30.76 30.81 32.2K
11:11 30.80 30.83 30.80 30.83 1.4K
11:12 30.83 30.84 30.83 30.83 2.2K
11:13 30.82 30.82 30.80 30.81 5.3K
11:14 30.81 30.81 30.81 30.81 3.3K
11:16 30.81 30.82 30.81 30.82 2.5K
11:17 30.82 30.84 30.82 30.84 2.5K
11:18 30.83 30.84 30.83 30.84 0.9K
11:19 30.83 30.86 30.83 30.86 13.7K
11:20 30.85 30.85 30.84 30.85 15.2K
11:21 30.84 30.85 30.84 30.84 3.9K
11:22 30.84 30.84 30.83 30.83 2.7K
11:23 30.84 30.84 30.84 30.84 3.2K
11:26 30.84 30.84 30.84 30.84 1.9K
11:27 30.83 30.83 30.83 30.83 8.0K
11:28 30.85 30.85 30.84 30.84 2.3K
11:29 30.84 30.84 30.81 30.81 6.4K
11:31 30.80 30.80 30.79 30.79 2.1K
11:32 30.80 30.80 30.80 30.80 2.5K
11:33 30.79 30.79 30.79 30.79 3.0K
11:35 30.76 30.76 30.76 30.76 1.4K
11:36 30.75 30.75 30.75 30.75 2.7K
11:37 30.75 30.75 30.75 30.75 1.1K
11:38 30.71 30.72 30.71 30.72 2.5K
11:39 30.70 30.70 30.68 30.68 3.5K
11:40 30.68 30.68 30.68 30.68 0.9K
11:41 30.69 30.70 30.69 30.70 1.2K
11:42 30.69 30.69 30.67 30.68 1.3K
11:43 30.68 30.68 30.68 30.68 2.4K
11:44 30.69 30.69 30.69 30.69 2.4K
11:45 30.70 30.70 30.70 30.70 5.5K
11:47 30.70 30.70 30.70 30.70 0.4K
11:48 30.69 30.69 30.65 30.65 6.9K
11:49 30.67 30.67 30.67 30.67 1.2K
11:50 30.68 30.68 30.68 30.68 0.9K
11:51 30.67 30.69 30.67 30.69 7.0K
11:52 30.69 30.69 30.69 30.69 0.3K
11:53 30.70 30.71 30.70 30.71 2.7K
11:54 30.72 30.72 30.72 30.72 0.7K
11:55 30.69 30.69 30.68 30.68 2.3K
11:56 30.68 30.68 30.68 30.68 1.2K
11:57 30.69 30.71 30.69 30.71 2.0K
11:58 30.72 30.72 30.71 30.71 0.9K
11:59 30.70 30.70 30.70 30.70 1.5K
12:00 30.73 30.75 30.73 30.75 0.8K
12:01 30.74 30.74 30.72 30.72 4.2K
12:03 30.70 30.70 30.70 30.70 3.5K
12:04 30.69 30.69 30.69 30.69 2.1K
12:05 30.70 30.71 30.70 30.71 1.6K
12:06 30.70 30.70 30.69 30.69 3.4K
12:07 30.68 30.68 30.68 30.68 6.0K
12:08 30.68 30.68 30.66 30.66 2.5K
12:09 30.66 30.67 30.66 30.66 2.8K
12:10 30.66 30.67 30.66 30.67 3.0K
12:11 30.65 30.65 30.65 30.65 4.9K
12:12 30.65 30.70 30.65 30.70 4.7K
12:13 30.69 30.70 30.69 30.70 4.3K
12:14 30.70 30.70 30.68 30.69 1.6K
12:15 30.68 30.68 30.67 30.67 1.9K
12:16 30.66 30.66 30.66 30.66 2.7K
12:17 30.63 30.63 30.61 30.61 4.0K
12:18 30.61 30.61 30.61 30.61 2.8K
12:19 30.58 30.59 30.58 30.59 3.7K
12:20 30.58 30.59 30.58 30.59 1.0K
12:21 30.59 30.59 30.57 30.58 3.8K
12:22 30.60 30.60 30.60 30.60 1.3K
12:23 30.61 30.63 30.61 30.63 3.6K
12:24 30.62 30.62 30.62 30.62 3.5K
12:25 30.63 30.63 30.63 30.63 0.4K
12:26 30.62 30.63 30.62 30.63 2.1K
12:27 30.64 30.65 30.64 30.65 2.0K
12:28 30.65 30.66 30.65 30.65 3.1K
12:29 30.64 30.65 30.64 30.65 2.2K
12:30 30.65 30.67 30.65 30.67 1.0K
12:31 30.66 30.67 30.66 30.67 3.6K
12:32 30.69 30.69 30.68 30.68 1.5K
12:33 30.68 30.68 30.67 30.67 2.9K
12:34 30.67 30.67 30.67 30.67 1.3K
12:35 30.67 30.67 30.65 30.65 4.3K
12:36 30.64 30.64 30.64 30.64 1.5K
12:37 30.63 30.63 30.59 30.59 24.2K
12:38 30.59 30.60 30.59 30.60 4.9K
12:39 30.59 30.59 30.59 30.59 1.4K
12:41 30.59 30.59 30.58 30.58 2.8K
12:42 30.58 30.58 30.58 30.58 0.6K
12:43 30.59 30.61 30.59 30.61 5.1K
12:44 30.62 30.62 30.62 30.62 3.8K
12:46 30.62 30.63 30.62 30.63 4.5K
12:47 30.64 30.66 30.64 30.66 4.1K
12:48 30.66 30.66 30.66 30.66 1.2K
12:49 30.67 30.67 30.66 30.66 1.6K
12:50 30.65 30.66 30.65 30.66 2.4K
12:51 30.66 30.66 30.66 30.66 2.1K
12:53 30.64 30.65 30.64 30.65 3.3K
12:54 30.65 30.65 30.65 30.65 1.3K
12:55 30.66 30.66 30.66 30.66 4.0K
12:56 30.66 30.66 30.66 30.66 1.1K
12:57 30.66 30.66 30.66 30.66 0.4K
12:58 30.66 30.66 30.66 30.66 3.1K
12:59 30.66 30.66 30.66 30.66 1.7K
13:01 30.66 30.66 30.66 30.66 3.1K
13:02 30.69 30.69 30.69 30.69 3.1K
13:03 30.69 30.69 30.69 30.69 0.6K
13:04 30.69 30.69 30.69 30.69 0.9K
13:05 30.69 30.69 30.69 30.69 3.2K
13:06 30.69 30.69 30.69 30.69 2.7K
13:07 30.69 30.69 30.68 30.68 4.4K
13:08 30.67 30.67 30.67 30.67 2.1K
13:09 30.68 30.69 30.68 30.69 5.9K
13:10 30.69 30.70 30.69 30.69 3.8K
13:12 30.69 30.69 30.67 30.67 3.6K
13:13 30.69 30.69 30.68 30.68 3.6K
13:14 30.68 30.68 30.68 30.68 1.5K
13:15 30.68 30.68 30.67 30.67 1.8K
13:16 30.68 30.69 30.68 30.69 2.9K
13:17 30.69 30.70 30.69 30.70 9.3K
13:18 30.70 30.70 30.68 30.69 4.6K
13:19 30.69 30.69 30.69 30.69 1.0K
13:20 30.70 30.70 30.69 30.69 4.6K
13:21 30.69 30.69 30.69 30.69 1.2K
13:22 30.69 30.69 30.67 30.67 4.6K
13:23 30.67 30.68 30.67 30.68 5.4K
13:24 30.70 30.70 30.70 30.70 1.8K
13:25 30.71 30.72 30.71 30.72 3.8K
13:26 30.73 30.73 30.73 30.73 1.1K
13:27 30.73 30.73 30.73 30.73 1.7K
13:28 30.73 30.73 30.73 30.73 2.6K
13:29 30.73 30.73 30.71 30.72 6.9K
13:30 30.71 30.71 30.68 30.68 12.6K
13:31 30.68 30.69 30.68 30.69 6.6K
13:32 30.70 30.70 30.70 30.70 0.4K
13:33 30.70 30.70 30.70 30.70 2.8K
13:34 30.68 30.68 30.68 30.68 0.1K
13:35 30.68 30.68 30.68 30.68 1.7K
13:36 30.68 30.68 30.67 30.67 3.5K
13:37 30.67 30.67 30.67 30.67 4.9K
13:40 30.67 30.67 30.67 30.67 3.5K
13:41 30.67 30.68 30.67 30.68 2.9K
13:42 30.68 30.69 30.68 30.69 3.4K
13:43 30.68 30.68 30.64 30.64 5.6K
13:44 30.65 30.66 30.65 30.66 5.8K
13:45 30.64 30.64 30.64 30.64 2.1K
13:46 30.65 30.65 30.65 30.65 3.2K
13:47 30.62 30.62 30.61 30.61 3.0K
13:48 30.63 30.63 30.63 30.63 0.7K
13:49 30.63 30.63 30.62 30.63 4.8K
13:50 30.61 30.61 30.61 30.61 5.7K
13:51 30.63 30.63 30.62 30.62 2.6K
13:52 30.62 30.63 30.62 30.62 2.2K
13:53 30.62 30.63 30.62 30.62 2.8K
13:54 30.62 30.62 30.62 30.62 1.4K
13:55 30.63 30.63 30.61 30.61 5.8K
13:56 30.61 30.61 30.61 30.61 4.2K
13:57 30.59 30.59 30.59 30.59 3.8K
13:58 30.59 30.59 30.59 30.59 1.3K
13:59 30.57 30.57 30.57 30.57 2.1K
14:00 30.57 30.61 30.57 30.61 4.4K
14:01 30.61 30.61 30.58 30.58 4.2K
14:02 30.58 30.58 30.54 30.56 11.6K
14:03 30.54 30.54 30.50 30.50 7.8K
14:04 30.50 30.50 30.47 30.48 9.5K
14:05 30.47 30.49 30.47 30.49 3.3K
14:06 30.49 30.52 30.49 30.52 7.0K
14:07 30.52 30.52 30.48 30.48 3.9K
14:08 30.49 30.49 30.49 30.49 3.1K
14:09 30.49 30.49 30.49 30.49 0.7K
14:10 30.49 30.49 30.45 30.45 5.8K
14:11 30.47 30.47 30.46 30.46 2.5K
14:12 30.44 30.45 30.44 30.45 1.6K
14:13 30.44 30.44 30.43 30.44 6.0K
14:14 30.43 30.44 30.40 30.40 3.7K
14:15 30.39 30.39 30.37 30.37 7.1K
14:16 30.35 30.35 30.33 30.33 3.4K
14:17 30.32 30.33 30.31 30.33 7.3K
14:18 30.33 30.36 30.33 30.33 4.9K
14:19 30.32 30.33 30.32 30.33 3.0K
14:20 30.34 30.34 30.34 30.34 1.8K
14:21 30.35 30.35 30.35 30.35 1.4K
14:22 30.34 30.34 30.33 30.34 3.5K
14:23 30.34 30.36 30.34 30.36 4.6K
14:24 30.36 30.37 30.36 30.36 7.2K
14:25 30.37 30.37 30.37 30.37 3.2K
14:26 30.37 30.38 30.32 30.32 7.5K
14:27 30.33 30.34 30.33 30.34 6.3K
14:28 30.34 30.34 30.31 30.34 5.2K
14:29 30.33 30.34 30.33 30.33 1.8K
14:30 30.30 30.32 30.30 30.31 5.9K
14:31 30.30 30.35 30.29 30.35 5.7K
14:32 30.37 30.37 30.34 30.35 7.3K
14:33 30.37 30.38 30.36 30.36 3.5K
14:34 30.35 30.35 30.34 30.34 2.9K
14:35 30.34 30.35 30.34 30.35 7.2K
14:36 30.35 30.39 30.35 30.39 3.7K
14:37 30.40 30.40 30.39 30.40 2.5K
14:38 30.39 30.41 30.39 30.40 2.8K
14:39 30.39 30.40 30.39 30.40 1.4K
14:40 30.40 30.40 30.38 30.38 2.8K
14:41 30.38 30.38 30.37 30.37 12.4K
14:42 30.36 30.36 30.36 30.36 1.9K
14:43 30.36 30.39 30.36 30.39 8.8K
14:44 30.38 30.38 30.37 30.37 4.2K
14:45 30.37 30.38 30.37 30.37 2.1K
14:46 30.37 30.37 30.37 30.37 4.7K
14:47 30.37 30.39 30.36 30.39 9.5K
14:48 30.39 30.39 30.39 30.39 2.8K
14:49 30.38 30.38 30.37 30.37 2.5K
14:50 30.37 30.37 30.36 30.36 4.3K
14:51 30.36 30.36 30.35 30.35 8.5K
14:52 30.35 30.35 30.34 30.35 5.6K
14:53 30.35 30.35 30.32 30.32 10.1K
14:54 30.32 30.32 30.30 30.30 4.4K
14:55 30.29 30.29 30.24 30.24 11.3K
14:56 30.24 30.24 30.23 30.23 4.5K
14:57 30.22 30.23 30.20 30.23 19.5K
14:58 30.23 30.23 30.23 30.23 1.4K
14:59 30.23 30.23 30.20 30.22 22.7K
15:00 30.23 30.24 30.21 30.21 5.9K
15:01 30.19 30.21 30.19 30.21 7.5K
15:02 30.20 30.21 30.19 30.21 8.4K
15:03 30.21 30.21 30.20 30.21 6.6K
15:04 30.21 30.21 30.21 30.21 1.7K
15:05 30.21 30.21 30.17 30.17 8.9K
15:06 30.18 30.19 30.17 30.19 8.8K
15:07 30.20 30.21 30.19 30.21 8.9K
15:08 30.20 30.21 30.19 30.21 7.1K
15:09 30.22 30.27 30.22 30.27 7.1K
15:10 30.27 30.30 30.27 30.29 10.9K
15:11 30.28 30.29 30.28 30.29 5.8K
15:12 30.29 30.29 30.27 30.27 3.6K
15:13 30.28 30.29 30.27 30.29 6.8K
15:14 30.29 30.30 30.29 30.30 4.1K
15:15 30.29 30.29 30.28 30.29 9.6K
15:16 30.29 30.29 30.25 30.25 8.8K
15:17 30.26 30.26 30.24 30.26 13.4K
15:18 30.25 30.25 30.25 30.25 6.1K
15:19 30.26 30.26 30.24 30.24 4.3K
15:20 30.24 30.25 30.24 30.25 9.9K
15:21 30.25 30.26 30.25 30.26 8.4K
15:22 30.27 30.29 30.27 30.29 8.8K
15:23 30.29 30.30 30.29 30.30 6.8K
15:24 30.30 30.34 30.30 30.33 26.2K
15:25 30.33 30.34 30.33 30.34 4.6K
15:26 30.33 30.33 30.30 30.33 17.3K
15:27 30.33 30.34 30.32 30.32 5.4K
15:28 30.31 30.33 30.31 30.32 7.1K
15:29 30.31 30.32 30.30 30.32 16.1K
15:30 30.32 30.32 30.30 30.31 12.6K
15:31 30.31 30.32 30.31 30.31 7.8K
15:32 30.30 30.31 30.30 30.30 1.9K
15:33 30.31 30.31 30.29 30.31 8.4K
15:34 30.29 30.30 30.28 30.29 9.9K
15:35 30.30 30.32 30.30 30.32 11.4K
15:36 30.32 30.33 30.32 30.33 7.7K
15:37 30.33 30.33 30.32 30.32 3.1K
15:38 30.33 30.35 30.33 30.35 11.6K
15:39 30.33 30.35 30.33 30.35 15.4K
15:40 30.34 30.36 30.34 30.36 11.8K
15:41 30.36 30.36 30.34 30.34 10.8K
15:42 30.34 30.34 30.32 30.32 6.8K
15:43 30.33 30.35 30.32 30.35 15.2K
15:44 30.36 30.36 30.35 30.36 9.7K
15:45 30.36 30.37 30.35 30.35 19.8K
15:46 30.35 30.35 30.33 30.33 11.0K
15:47 30.33 30.35 30.32 30.35 24.9K
15:48 30.35 30.35 30.33 30.34 9.8K
15:49 30.31 30.32 30.31 30.32 21.8K
15:50 30.34 30.36 30.34 30.35 32.5K
15:51 30.35 30.35 30.31 30.31 19.3K
15:52 30.32 30.36 30.32 30.36 24.9K
15:53 30.36 30.36 30.35 30.35 18.5K
15:54 30.36 30.36 30.29 30.29 29.3K
15:55 30.29 30.30 30.28 30.29 49.9K
15:56 30.29 30.30 30.29 30.29 79.3K
15:57 30.29 30.31 30.28 30.28 55.8K
15:58 30.27 30.28 30.26 30.28 77.1K
15:59 30.30 30.31 30.29 30.29 580.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし