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 30.19 30.19 30.19 30.19 8.8K
09:31 30.19 30.19 30.08 30.19 2.3K
09:32 30.19 30.19 30.04 30.04 4.0K
09:33 29.82 29.91 29.79 29.91 2.3K
09:34 29.91 29.91 29.91 29.91 0.3K
09:35 29.91 29.95 29.91 29.95 0.9K
09:36 30.01 30.01 29.98 29.98 1.0K
09:37 30.04 30.04 30.02 30.02 12.0K
09:38 30.06 30.06 30.01 30.01 2.6K
09:39 30.03 30.05 29.99 29.99 4.9K
09:40 30.02 30.04 30.02 30.04 1.0K
09:41 30.04 30.04 30.04 30.04 1.0K
09:42 29.98 30.05 29.98 30.00 1.8K
09:43 30.05 30.06 30.05 30.06 3.6K
09:44 30.06 30.10 30.06 30.10 2.0K
09:45 30.06 30.06 30.01 30.02 8.5K
09:46 30.04 30.07 30.04 30.07 1.0K
09:47 30.08 30.08 30.08 30.08 0.6K
09:48 30.10 30.10 30.10 30.10 3.0K
09:49 30.10 30.14 30.10 30.12 3.3K
09:50 30.12 30.12 30.10 30.10 3.3K
09:51 30.13 30.14 30.12 30.13 6.3K
09:53 30.17 30.17 30.17 30.17 0.5K
09:54 30.17 30.22 30.17 30.21 38.5K
09:55 30.19 30.19 30.14 30.14 3.3K
09:56 30.16 30.17 30.16 30.17 1.3K
09:57 30.17 30.18 30.16 30.16 3.1K
09:58 30.15 30.16 30.15 30.16 1.1K
09:59 30.16 30.17 30.16 30.17 2.5K
10:00 30.20 30.20 30.16 30.16 4.6K
10:01 30.15 30.17 30.14 30.17 6.0K
10:02 30.19 30.19 30.19 30.19 3.1K
10:03 30.19 30.19 30.16 30.16 2.4K
10:04 30.14 30.14 30.13 30.13 2.1K
10:05 30.14 30.14 30.14 30.14 1.2K
10:06 30.15 30.16 30.15 30.15 2.6K
10:07 30.19 30.20 30.19 30.19 3.4K
10:08 30.16 30.16 30.14 30.14 4.5K
10:09 30.14 30.14 30.11 30.11 3.2K
10:10 30.12 30.12 30.11 30.11 1.6K
10:11 30.11 30.14 30.11 30.14 4.9K
10:12 30.15 30.15 30.13 30.13 2.9K
10:13 30.11 30.11 30.11 30.11 1.2K
10:14 30.10 30.10 30.06 30.08 2.3K
10:15 30.08 30.09 30.06 30.06 4.2K
10:16 30.05 30.05 30.05 30.05 1.9K
10:17 30.07 30.10 30.07 30.10 2.9K
10:18 30.11 30.12 30.10 30.12 7.0K
10:19 30.14 30.14 30.14 30.14 2.6K
10:20 30.16 30.16 30.16 30.16 3.1K
10:21 30.16 30.16 30.15 30.15 9.7K
10:22 30.15 30.15 30.11 30.12 7.7K
10:23 30.12 30.13 30.12 30.13 4.7K
10:24 30.14 30.15 30.13 30.14 2.0K
10:25 30.16 30.17 30.16 30.17 2.2K
10:26 30.17 30.21 30.17 30.21 2.5K
10:27 30.21 30.22 30.21 30.22 2.0K
10:28 30.22 30.22 30.22 30.22 1.3K
10:29 30.22 30.22 30.20 30.21 3.7K
10:30 30.23 30.23 30.23 30.23 2.3K
10:31 30.25 30.25 30.24 30.24 2.9K
10:32 30.24 30.24 30.23 30.24 3.8K
10:33 30.25 30.27 30.25 30.26 3.4K
10:34 30.29 30.30 30.29 30.30 1.0K
10:35 30.32 30.32 30.31 30.32 2.7K
10:36 30.32 30.32 30.30 30.31 4.7K
10:37 30.31 30.31 30.28 30.28 2.1K
10:38 30.28 30.28 30.28 30.28 0.6K
10:39 30.27 30.28 30.27 30.28 3.8K
10:41 30.28 30.28 30.27 30.27 2.3K
10:42 30.26 30.26 30.25 30.25 3.3K
10:43 30.26 30.26 30.26 30.26 1.0K
10:44 30.27 30.27 30.24 30.24 2.2K
10:45 30.26 30.26 30.26 30.26 1.5K
10:46 30.26 30.27 30.26 30.27 3.5K
10:47 30.28 30.29 30.28 30.29 1.0K
10:48 30.28 30.28 30.26 30.26 3.2K
10:49 30.26 30.27 30.26 30.27 3.8K
10:50 30.29 30.29 30.28 30.29 3.4K
10:51 30.31 30.31 30.30 30.31 3.6K
10:52 30.28 30.28 30.28 30.28 2.4K
10:53 30.26 30.26 30.25 30.25 2.2K
10:54 30.26 30.26 30.24 30.24 2.1K
10:55 30.24 30.25 30.24 30.25 0.8K
10:56 30.25 30.26 30.24 30.24 4.9K
10:57 30.24 30.24 30.20 30.20 6.1K
10:58 30.20 30.22 30.20 30.22 3.3K
10:59 30.22 30.22 30.20 30.20 3.0K
11:00 30.21 30.23 30.21 30.21 1.5K
11:01 30.22 30.23 30.22 30.23 0.9K
11:02 30.23 30.25 30.23 30.25 2.4K
11:03 30.25 30.25 30.22 30.22 4.4K
11:04 30.22 30.22 30.22 30.22 0.9K
11:05 30.22 30.22 30.22 30.22 0.4K
11:06 30.23 30.23 30.22 30.22 1.9K
11:07 30.21 30.22 30.20 30.21 5.8K
11:08 30.21 30.21 30.21 30.21 1.7K
11:09 30.21 30.21 30.21 30.21 1.3K
11:10 30.21 30.21 30.19 30.19 3.0K
11:11 30.17 30.17 30.17 30.17 2.5K
11:12 30.18 30.18 30.16 30.16 1.7K
11:13 30.16 30.16 30.15 30.15 1.8K
11:14 30.15 30.20 30.15 30.20 8.2K
11:15 30.20 30.21 30.20 30.21 2.2K
11:16 30.21 30.21 30.21 30.21 0.6K
11:17 30.22 30.22 30.22 30.22 1.1K
11:18 30.23 30.23 30.20 30.20 4.5K
11:19 30.20 30.20 30.19 30.19 2.2K
11:20 30.21 30.21 30.20 30.20 1.1K
11:21 30.21 30.21 30.21 30.21 1.4K
11:22 30.20 30.20 30.16 30.16 5.0K
11:23 30.12 30.12 30.11 30.11 3.3K
11:24 30.14 30.14 30.10 30.10 4.1K
11:25 30.10 30.10 30.09 30.09 3.2K
11:26 30.11 30.12 30.11 30.12 2.0K
11:27 30.13 30.13 30.12 30.12 2.4K
11:28 30.12 30.12 30.12 30.12 1.6K
11:29 30.12 30.14 30.12 30.14 2.0K
11:30 30.14 30.15 30.14 30.15 3.7K
11:31 30.15 30.15 30.15 30.15 1.7K
11:32 30.15 30.15 30.14 30.14 3.9K
11:33 30.15 30.15 30.14 30.14 2.6K
11:34 30.13 30.13 30.13 30.13 4.3K
11:35 30.14 30.15 30.14 30.15 1.8K
11:36 30.16 30.16 30.14 30.14 5.2K
11:37 30.13 30.13 30.13 30.13 1.1K
11:38 30.12 30.12 30.12 30.12 1.0K
11:39 30.12 30.12 30.12 30.12 1.7K
11:40 30.12 30.13 30.12 30.13 2.3K
11:41 30.13 30.15 30.13 30.15 5.7K
11:42 30.13 30.14 30.13 30.13 2.6K
11:44 30.13 30.13 30.13 30.13 2.1K
11:45 30.14 30.14 30.12 30.12 3.3K
11:46 30.12 30.12 30.12 30.12 0.9K
11:47 30.12 30.12 30.12 30.12 0.1K
11:48 30.12 30.12 30.12 30.12 2.0K
11:49 30.13 30.14 30.13 30.14 1.7K
11:50 30.14 30.14 30.11 30.11 4.7K
11:51 30.11 30.11 30.11 30.11 4.0K
11:54 30.11 30.16 30.10 30.15 11.9K
11:55 30.14 30.16 30.14 30.16 4.5K
11:57 30.17 30.17 30.17 30.17 1.0K
11:58 30.17 30.18 30.17 30.17 6.0K
11:59 30.15 30.17 30.14 30.17 24.3K
12:00 30.17 30.18 30.16 30.17 5.4K
12:01 30.18 30.18 30.17 30.18 2.7K
12:02 30.17 30.18 30.17 30.18 0.5K
12:03 30.18 30.18 30.18 30.18 11.5K
12:04 30.17 30.17 30.17 30.17 3.8K
12:05 30.18 30.19 30.18 30.19 1.9K
12:06 30.19 30.20 30.19 30.20 2.2K
12:07 30.18 30.18 30.15 30.15 57.4K
12:08 30.16 30.16 30.16 30.16 1.5K
12:09 30.19 30.22 30.19 30.21 8.8K
12:10 30.21 30.21 30.21 30.21 1.1K
12:11 30.21 30.21 30.21 30.21 0.4K
12:12 30.21 30.23 30.21 30.23 7.2K
12:13 30.23 30.24 30.22 30.22 5.2K
12:14 30.22 30.22 30.22 30.22 0.9K
12:15 30.22 30.22 30.22 30.22 1.2K
12:16 30.22 30.22 30.22 30.22 0.5K
12:17 30.22 30.22 30.19 30.19 5.0K
12:18 30.19 30.19 30.17 30.17 5.5K
12:19 30.19 30.19 30.19 30.19 12.5K
12:20 30.21 30.21 30.21 30.21 0.5K
12:21 30.21 30.22 30.21 30.22 6.3K
12:22 30.22 30.22 30.20 30.20 6.6K
12:23 30.19 30.19 30.18 30.18 3.6K
12:24 30.18 30.18 30.18 30.18 0.9K
12:25 30.18 30.18 30.18 30.18 1.7K
12:26 30.18 30.18 30.18 30.18 0.5K
12:27 30.18 30.20 30.18 30.20 7.4K
12:28 30.22 30.22 30.21 30.22 4.4K
12:29 30.23 30.23 30.23 30.23 3.1K
12:30 30.24 30.24 30.23 30.23 3.1K
12:31 30.23 30.23 30.18 30.18 11.2K
12:32 30.19 30.21 30.19 30.21 1.9K
12:33 30.21 30.22 30.21 30.22 10.2K
12:34 30.23 30.23 30.22 30.22 3.8K
12:35 30.23 30.23 30.23 30.23 1.0K
12:36 30.23 30.23 30.23 30.23 1.2K
12:37 30.24 30.25 30.24 30.25 1.9K
12:38 30.24 30.25 30.24 30.25 9.3K
12:39 30.26 30.26 30.25 30.26 108.8K
12:41 30.25 30.27 30.25 30.27 7.9K
12:42 30.28 30.28 30.28 30.28 3.2K
12:43 30.27 30.27 30.26 30.26 3.9K
12:45 30.26 30.26 30.26 30.26 4.9K
12:46 30.25 30.25 30.25 30.25 3.4K
12:47 30.24 30.24 30.24 30.24 0.8K
12:48 30.24 30.24 30.24 30.24 3.8K
12:49 30.24 30.24 30.24 30.24 0.6K
12:50 30.24 30.25 30.24 30.25 7.4K
12:51 30.26 30.26 30.26 30.26 1.8K
12:52 30.26 30.26 30.26 30.26 1.9K
12:53 30.26 30.26 30.24 30.24 7.0K
12:54 30.25 30.25 30.24 30.24 1.8K
12:55 30.24 30.24 30.24 30.24 1.4K
12:57 30.25 30.26 30.25 30.26 4.7K
12:58 30.28 30.30 30.28 30.30 9.7K
12:59 30.31 30.31 30.31 30.31 0.9K
13:00 30.31 30.33 30.31 30.33 8.8K
13:01 30.34 30.34 30.34 30.34 0.4K
13:02 30.36 30.36 30.35 30.35 11.3K
13:03 30.34 30.35 30.34 30.35 1.0K
13:04 30.34 30.34 30.34 30.34 2.2K
13:05 30.33 30.33 30.33 30.33 1.9K
13:06 30.33 30.33 30.31 30.31 3.3K
13:07 30.31 30.31 30.31 30.31 0.2K
13:08 30.31 30.32 30.31 30.32 11.6K
13:09 30.32 30.32 30.31 30.31 6.1K
13:10 30.31 30.31 30.31 30.31 2.1K
13:11 30.31 30.31 30.31 30.31 1.7K
13:12 30.31 30.31 30.29 30.29 5.2K
13:13 30.30 30.30 30.30 30.30 6.2K
13:14 30.31 30.31 30.31 30.31 0.5K
13:15 30.31 30.31 30.31 30.31 1.2K
13:16 30.31 30.31 30.30 30.30 4.1K
13:17 30.30 30.32 30.30 30.32 3.9K
13:18 30.32 30.32 30.32 30.32 2.4K
13:19 30.32 30.32 30.32 30.32 1.3K
13:20 30.31 30.31 30.27 30.27 5.2K
13:21 30.29 30.29 30.27 30.27 6.4K
13:22 30.28 30.28 30.28 30.28 1.5K
13:23 30.28 30.28 30.28 30.28 1.2K
13:24 30.29 30.32 30.29 30.31 4.2K
13:25 30.31 30.31 30.31 30.31 1.0K
13:26 30.31 30.31 30.31 30.31 0.6K
13:27 30.31 30.31 30.28 30.28 4.7K
13:28 30.28 30.28 30.25 30.26 4.1K
13:30 30.28 30.28 30.28 30.28 1.4K
13:31 30.29 30.30 30.29 30.30 1.4K
13:32 30.30 30.30 30.30 30.30 2.5K
13:33 30.30 30.30 30.30 30.30 3.6K
13:34 30.31 30.31 30.31 30.31 0.9K
13:35 30.31 30.31 30.31 30.31 2.4K
13:36 30.31 30.31 30.31 30.31 0.9K
13:37 30.31 30.31 30.29 30.29 3.3K
13:38 30.29 30.29 30.29 30.29 0.2K
13:39 30.29 30.31 30.29 30.31 7.1K
13:40 30.31 30.31 30.31 30.31 1.1K
13:41 30.31 30.32 30.31 30.32 5.1K
13:42 30.32 30.32 30.32 30.32 1.9K
13:43 30.32 30.32 30.32 30.32 1.4K
13:44 30.32 30.32 30.31 30.31 3.3K
13:45 30.31 30.31 30.30 30.30 2.4K
13:46 30.31 30.31 30.31 30.31 0.6K
13:47 30.31 30.33 30.31 30.33 11.2K
13:48 30.34 30.34 30.33 30.34 2.5K
13:49 30.34 30.34 30.33 30.34 3.7K
13:50 30.34 30.34 30.34 30.34 1.1K
13:51 30.35 30.35 30.35 30.35 2.1K
13:52 30.35 30.35 30.35 30.35 0.8K
13:54 30.35 30.35 30.35 30.35 2.1K
13:55 30.35 30.35 30.35 30.35 2.0K
13:56 30.34 30.34 30.34 30.34 1.7K
13:57 30.34 30.34 30.32 30.32 5.3K
13:58 30.32 30.33 30.32 30.33 2.7K
13:59 30.32 30.32 30.32 30.32 0.7K
14:00 30.33 30.33 30.32 30.32 3.6K
14:01 30.31 30.31 30.31 30.31 0.6K
14:02 30.31 30.32 30.31 30.32 5.0K
14:03 30.32 30.32 30.31 30.31 4.8K
14:04 30.31 30.32 30.30 30.31 2.0K
14:05 30.31 30.31 30.31 30.31 0.3K
14:06 30.31 30.32 30.31 30.32 2.9K
14:07 30.33 30.33 30.32 30.32 2.4K
14:08 30.31 30.32 30.31 30.31 3.7K
14:09 30.31 30.31 30.31 30.31 1.1K
14:10 30.31 30.31 30.31 30.31 1.8K
14:12 30.31 30.31 30.31 30.31 2.9K
14:13 30.31 30.31 30.29 30.29 16.9K
14:14 30.28 30.28 30.28 30.28 1.2K
14:15 30.28 30.29 30.28 30.29 6.4K
14:16 30.29 30.29 30.29 30.29 1.1K
14:17 30.28 30.28 30.28 30.28 1.4K
14:18 30.29 30.30 30.29 30.30 3.7K
14:19 30.30 30.30 30.29 30.29 2.4K
14:20 30.29 30.29 30.29 30.29 1.2K
14:21 30.30 30.30 30.29 30.30 1.5K
14:22 30.30 30.30 30.29 30.29 1.9K
14:23 30.29 30.29 30.27 30.27 6.3K
14:24 30.28 30.28 30.28 30.28 0.6K
14:25 30.27 30.27 30.26 30.26 1.7K
14:26 30.25 30.26 30.25 30.26 1.3K
14:27 30.26 30.26 30.22 30.22 3.5K
14:28 30.23 30.25 30.23 30.24 4.7K
14:29 30.24 30.24 30.24 30.24 1.3K
14:30 30.25 30.25 30.25 30.25 0.9K
14:32 30.24 30.26 30.24 30.26 3.2K
14:33 30.26 30.26 30.26 30.26 2.4K
14:34 30.26 30.26 30.26 30.26 1.2K
14:35 30.26 30.26 30.26 30.26 0.8K
14:36 30.26 30.26 30.26 30.26 3.3K
14:37 30.23 30.23 30.21 30.22 6.5K
14:38 30.22 30.23 30.22 30.23 3.3K
14:39 30.22 30.22 30.22 30.22 4.5K
14:40 30.22 30.22 30.22 30.22 2.1K
14:41 30.23 30.24 30.23 30.24 3.0K
14:42 30.24 30.24 30.23 30.23 3.8K
14:43 30.23 30.23 30.22 30.22 2.9K
14:44 30.21 30.22 30.21 30.22 2.3K
14:45 30.22 30.22 30.22 30.22 1.8K
14:46 30.22 30.22 30.21 30.21 2.3K
14:47 30.21 30.21 30.21 30.21 1.1K
14:48 30.21 30.22 30.21 30.21 5.2K
14:50 30.20 30.20 30.20 30.20 2.9K
14:51 30.20 30.21 30.20 30.21 4.4K
14:52 30.21 30.21 30.21 30.21 2.3K
14:53 30.21 30.21 30.21 30.21 2.9K
14:54 30.22 30.22 30.21 30.21 4.3K
14:55 30.20 30.21 30.20 30.21 9.4K
14:56 30.21 30.21 30.20 30.20 4.3K
14:57 30.20 30.21 30.20 30.20 6.2K
14:58 30.20 30.20 30.20 30.20 1.4K
14:59 30.20 30.20 30.20 30.20 3.0K
15:00 30.20 30.20 30.20 30.20 2.1K
15:01 30.20 30.21 30.20 30.21 2.2K
15:02 30.21 30.21 30.21 30.21 2.9K
15:03 30.21 30.22 30.21 30.22 5.7K
15:04 30.22 30.22 30.21 30.21 5.8K
15:05 30.21 30.21 30.21 30.21 1.6K
15:06 30.21 30.21 30.20 30.20 4.3K
15:07 30.21 30.21 30.20 30.20 2.6K
15:09 30.20 30.20 30.20 30.20 1.3K
15:10 30.20 30.20 30.19 30.19 6.0K
15:11 30.19 30.19 30.19 30.19 6.9K
15:12 30.19 30.19 30.19 30.19 1.0K
15:13 30.19 30.19 30.18 30.18 5.4K
15:14 30.17 30.17 30.16 30.17 7.6K
15:15 30.16 30.17 30.16 30.17 5.1K
15:16 30.16 30.16 30.16 30.16 3.2K
15:17 30.16 30.17 30.16 30.17 27.8K
15:18 30.18 30.18 30.18 30.18 5.9K
15:19 30.17 30.19 30.17 30.19 12.0K
15:20 30.19 30.19 30.19 30.19 1.9K
15:21 30.19 30.19 30.19 30.19 2.3K
15:22 30.19 30.19 30.19 30.19 7.6K
15:23 30.18 30.20 30.18 30.20 13.3K
15:24 30.19 30.19 30.19 30.19 4.5K
15:25 30.19 30.19 30.19 30.19 0.7K
15:26 30.19 30.20 30.19 30.20 5.3K
15:27 30.20 30.20 30.16 30.17 10.3K
15:28 30.17 30.18 30.17 30.18 3.1K
15:29 30.16 30.16 30.16 30.16 4.3K
15:30 30.16 30.17 30.16 30.17 7.0K
15:31 30.17 30.17 30.16 30.16 4.7K
15:32 30.16 30.17 30.15 30.15 2.1K
15:33 30.15 30.16 30.14 30.15 10.4K
15:34 30.16 30.17 30.16 30.17 6.9K
15:35 30.17 30.19 30.17 30.19 6.9K
15:36 30.19 30.19 30.19 30.19 2.8K
15:37 30.18 30.19 30.18 30.18 15.1K
15:38 30.18 30.19 30.18 30.18 5.4K
15:39 30.18 30.18 30.17 30.17 4.0K
15:40 30.17 30.18 30.17 30.17 13.2K
15:41 30.17 30.17 30.17 30.17 1.1K
15:42 30.17 30.18 30.17 30.17 9.1K
15:43 30.16 30.16 30.15 30.16 5.2K
15:44 30.15 30.16 30.15 30.16 9.4K
15:45 30.15 30.18 30.15 30.18 18.4K
15:46 30.18 30.18 30.17 30.17 11.0K
15:47 30.17 30.17 30.16 30.16 6.1K
15:48 30.17 30.17 30.15 30.15 12.7K
15:49 30.15 30.15 30.15 30.15 4.4K
15:50 30.15 30.16 30.13 30.16 28.0K
15:51 30.16 30.17 30.13 30.13 15.3K
15:52 30.14 30.14 30.14 30.14 14.0K
15:53 30.13 30.14 30.13 30.13 13.2K
15:54 30.12 30.12 30.10 30.11 25.7K
15:55 30.12 30.13 30.12 30.13 26.0K
15:56 30.14 30.15 30.13 30.14 48.4K
15:57 30.14 30.18 30.14 30.18 33.2K
15:58 30.18 30.19 30.17 30.17 67.5K
15:59 30.16 30.17 30.16 30.16 451.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし