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 29.25 29.75 29.25 29.75 140.9K
09:31 29.75 29.75 29.75 29.75 0.9K
09:32 29.57 29.66 29.56 29.61 7.9K
09:33 29.61 29.70 29.61 29.70 2.5K
09:34 29.61 29.62 29.61 29.62 3.3K
09:35 29.63 29.65 29.54 29.56 14.7K
09:36 29.56 29.56 29.50 29.55 17.6K
09:37 29.53 29.54 29.48 29.51 55.2K
09:38 29.53 29.57 29.53 29.56 55.5K
09:39 29.53 29.53 29.53 29.53 2.1K
09:40 29.50 29.50 29.45 29.45 5.6K
09:41 29.43 29.47 29.43 29.47 7.5K
09:42 29.47 29.52 29.47 29.52 55.2K
09:43 29.52 29.57 29.52 29.54 11.2K
09:44 29.55 29.55 29.50 29.52 10.0K
09:45 29.50 29.55 29.50 29.55 21.1K
09:46 29.56 29.58 29.55 29.55 85.4K
09:47 29.55 29.56 29.54 29.55 29.8K
09:48 29.58 29.59 29.57 29.57 39.4K
09:49 29.57 29.57 29.53 29.53 7.3K
09:50 29.51 29.51 29.51 29.51 6.0K
09:51 29.51 29.58 29.51 29.55 68.3K
09:52 29.54 29.55 29.54 29.55 4.8K
09:53 29.55 29.55 29.52 29.52 11.0K
09:54 29.54 29.54 29.51 29.51 3.8K
09:55 29.49 29.52 29.49 29.52 46.8K
09:56 29.53 29.56 29.52 29.56 9.6K
09:57 29.55 29.55 29.51 29.55 36.6K
09:58 29.58 29.58 29.55 29.55 51.7K
09:59 29.54 29.56 29.54 29.56 3.7K
10:00 29.55 29.59 29.55 29.57 144.6K
10:01 29.57 29.59 29.57 29.59 90.9K
10:02 29.59 29.59 29.56 29.57 24.0K
10:03 29.57 29.57 29.54 29.54 10.7K
10:04 29.51 29.67 29.51 29.67 176.3K
10:05 29.66 29.67 29.62 29.64 13.6K
10:06 29.66 29.68 29.65 29.68 5.4K
10:07 29.67 29.67 29.62 29.62 7.8K
10:08 29.62 29.66 29.61 29.62 3.6K
10:09 29.63 29.64 29.63 29.64 8.8K
10:10 29.63 29.63 29.62 29.62 4.6K
10:11 29.65 29.67 29.65 29.67 3.4K
10:12 29.70 29.71 29.70 29.70 5.0K
10:13 29.70 29.72 29.70 29.71 3.0K
10:14 29.72 29.72 29.66 29.66 7.0K
10:15 29.66 29.69 29.66 29.69 2.5K
10:16 29.70 29.71 29.68 29.70 5.6K
10:17 29.71 29.71 29.68 29.68 40.4K
10:18 29.69 29.70 29.69 29.69 51.0K
10:19 29.68 29.69 29.68 29.69 7.9K
10:20 29.69 29.70 29.68 29.69 11.7K
10:21 29.69 29.69 29.68 29.68 3.5K
10:22 29.68 29.68 29.67 29.67 24.8K
10:23 29.67 29.67 29.66 29.67 5.3K
10:24 29.67 29.67 29.65 29.65 3.2K
10:25 29.66 29.66 29.63 29.64 15.4K
10:26 29.64 29.66 29.64 29.66 17.6K
10:27 29.66 29.66 29.63 29.63 7.1K
10:28 29.63 29.63 29.60 29.60 3.2K
10:29 29.61 29.61 29.60 29.60 4.1K
10:30 29.60 29.60 29.57 29.57 6.9K
10:31 29.56 29.56 29.54 29.54 11.1K
10:32 29.54 29.56 29.54 29.55 5.0K
10:33 29.55 29.55 29.54 29.55 4.3K
10:34 29.53 29.60 29.53 29.60 37.2K
10:35 29.59 29.59 29.51 29.51 6.1K
10:36 29.50 29.51 29.50 29.51 4.1K
10:37 29.48 29.49 29.48 29.48 6.4K
10:38 29.48 29.48 29.46 29.46 5.7K
10:39 29.46 29.49 29.46 29.49 23.0K
10:40 29.50 29.51 29.49 29.51 8.1K
10:41 29.52 29.52 29.51 29.51 5.8K
10:42 29.52 29.54 29.51 29.54 7.1K
10:43 29.54 29.54 29.53 29.54 3.9K
10:44 29.54 29.56 29.54 29.56 3.7K
10:45 29.58 29.59 29.58 29.59 5.8K
10:46 29.58 29.59 29.58 29.59 4.4K
10:47 29.59 29.59 29.58 29.58 3.5K
10:48 29.59 29.59 29.59 29.59 6.5K
10:49 29.59 29.59 29.58 29.58 5.5K
10:50 29.60 29.63 29.59 29.63 46.9K
10:51 29.63 29.65 29.63 29.65 21.5K
10:52 29.65 29.67 29.65 29.67 10.3K
10:53 29.67 29.67 29.66 29.66 4.3K
10:54 29.65 29.65 29.47 29.47 54.1K
10:55 29.49 29.53 29.48 29.53 34.4K
10:56 29.51 29.58 29.51 29.58 67.8K
10:57 29.57 29.57 29.56 29.56 12.8K
10:58 29.55 29.55 29.50 29.50 5.7K
10:59 29.50 29.53 29.50 29.52 6.7K
11:00 29.53 29.53 29.52 29.53 7.7K
11:01 29.54 29.56 29.54 29.56 5.8K
11:02 29.57 29.57 29.56 29.57 8.5K
11:03 29.57 29.57 29.57 29.57 16.2K
11:04 29.57 29.60 29.57 29.58 45.3K
11:05 29.59 29.60 29.58 29.60 14.0K
11:06 29.59 29.59 29.59 29.59 2.9K
11:07 29.59 29.59 29.54 29.54 17.0K
11:08 29.53 29.57 29.53 29.57 28.2K
11:09 29.57 29.57 29.57 29.57 7.5K
11:10 29.57 29.57 29.57 29.57 21.6K
11:11 29.57 29.62 29.57 29.62 48.7K
11:12 29.62 29.63 29.62 29.63 1.1K
11:13 29.63 29.63 29.61 29.61 8.0K
11:14 29.61 29.61 29.60 29.60 3.4K
11:15 29.60 29.60 29.59 29.60 3.0K
11:16 29.59 29.59 29.40 29.40 34.5K
11:17 29.39 29.41 29.37 29.40 13.9K
11:18 29.40 29.43 29.38 29.41 12.0K
11:19 29.40 29.41 29.37 29.37 8.8K
11:20 29.40 29.43 29.40 29.43 3.4K
11:21 29.41 29.41 29.37 29.37 6.6K
11:22 29.36 29.39 29.36 29.39 5.3K
11:23 29.39 29.45 29.39 29.44 8.7K
11:24 29.45 29.45 29.39 29.39 12.9K
11:25 29.39 29.40 29.39 29.40 3.4K
11:26 29.39 29.39 29.38 29.38 7.4K
11:27 29.38 29.41 29.38 29.40 19.5K
11:28 29.38 29.41 29.38 29.41 13.9K
11:29 29.41 29.42 29.41 29.41 12.2K
11:30 29.40 29.40 29.38 29.38 21.1K
11:31 29.36 29.39 29.36 29.39 14.9K
11:32 29.39 29.39 29.33 29.33 23.7K
11:33 29.32 29.35 29.32 29.35 32.6K
11:34 29.35 29.35 29.33 29.33 3.8K
11:35 29.33 29.34 29.32 29.33 6.3K
11:36 29.32 29.32 29.31 29.31 6.3K
11:37 29.31 29.31 29.28 29.29 21.2K
11:38 29.28 29.28 29.28 29.28 18.5K
11:39 29.29 29.30 29.29 29.29 7.3K
11:40 29.28 29.32 29.28 29.31 15.7K
11:41 29.32 29.34 29.32 29.34 13.3K
11:42 29.34 29.37 29.34 29.37 14.0K
11:43 29.37 29.43 29.37 29.43 5.5K
11:44 29.44 29.44 29.41 29.41 4.9K
11:45 29.41 29.41 29.40 29.40 11.0K
11:46 29.40 29.40 29.39 29.39 41.5K
11:47 29.39 29.40 29.39 29.40 11.5K
11:48 29.39 29.39 29.38 29.38 8.7K
11:49 29.38 29.41 29.38 29.41 8.5K
11:50 29.41 29.42 29.41 29.42 6.7K
11:51 29.42 29.42 29.42 29.42 1.3K
11:52 29.40 29.42 29.40 29.42 9.4K
11:53 29.42 29.42 29.42 29.42 1.6K
11:54 29.41 29.41 29.40 29.41 13.4K
11:55 29.42 29.50 29.42 29.50 52.9K
11:56 29.51 29.53 29.51 29.53 5.3K
11:57 29.57 29.58 29.55 29.55 13.2K
11:58 29.56 29.56 29.54 29.55 5.2K
11:59 29.53 29.53 29.53 29.53 1.4K
12:00 29.53 29.55 29.53 29.53 5.8K
12:01 29.53 29.53 29.52 29.52 24.1K
12:02 29.51 29.51 29.48 29.48 4.3K
12:03 29.48 29.50 29.48 29.50 5.4K
12:04 29.50 29.50 29.50 29.50 2.5K
12:05 29.50 29.51 29.50 29.50 13.3K
12:06 29.50 29.54 29.49 29.54 11.1K
12:07 29.54 29.54 29.52 29.52 3.7K
12:08 29.53 29.53 29.52 29.52 8.2K
12:09 29.51 29.53 29.51 29.53 36.0K
12:10 29.53 29.53 29.50 29.50 6.2K
12:11 29.50 29.50 29.48 29.49 9.5K
12:12 29.49 29.50 29.47 29.47 15.5K
12:13 29.48 29.49 29.48 29.49 16.9K
12:14 29.49 29.50 29.49 29.50 5.2K
12:15 29.50 29.50 29.48 29.48 7.3K
12:16 29.48 29.48 29.48 29.48 2.4K
12:17 29.48 29.49 29.48 29.49 3.8K
12:18 29.49 29.49 29.48 29.48 6.4K
12:19 29.50 29.51 29.50 29.51 4.9K
12:20 29.51 29.51 29.48 29.48 5.7K
12:21 29.48 29.50 29.48 29.50 4.2K
12:22 29.49 29.49 29.48 29.48 2.5K
12:23 29.49 29.50 29.49 29.50 3.9K
12:24 29.50 29.50 29.50 29.50 2.2K
12:25 29.50 29.50 29.49 29.49 9.4K
12:26 29.49 29.50 29.49 29.50 5.2K
12:27 29.50 29.51 29.50 29.51 3.2K
12:28 29.51 29.51 29.50 29.50 3.8K
12:29 29.51 29.51 29.51 29.51 2.9K
12:30 29.51 29.52 29.51 29.52 3.0K
12:31 29.52 29.52 29.51 29.52 4.3K
12:32 29.51 29.55 29.51 29.55 12.6K
12:33 29.55 29.60 29.55 29.60 3.0K
12:34 29.60 29.60 29.59 29.59 4.9K
12:35 29.59 29.62 29.59 29.62 3.2K
12:36 29.62 29.62 29.61 29.62 7.6K
12:37 29.62 29.62 29.61 29.61 1.8K
12:38 29.61 29.63 29.61 29.63 4.6K
12:39 29.63 29.63 29.63 29.63 0.9K
12:40 29.63 29.64 29.63 29.64 3.0K
12:41 29.64 29.64 29.63 29.63 5.6K
12:42 29.63 29.64 29.62 29.62 7.4K
12:43 29.62 29.62 29.62 29.62 1.4K
12:44 29.63 29.64 29.62 29.63 7.3K
12:45 29.60 29.60 29.57 29.57 6.9K
12:46 29.57 29.58 29.55 29.55 4.6K
12:47 29.53 29.56 29.53 29.56 10.7K
12:48 29.57 29.58 29.57 29.58 3.1K
12:49 29.59 29.61 29.59 29.60 4.6K
12:50 29.62 29.62 29.62 29.62 2.8K
12:51 29.63 29.65 29.63 29.65 0.6K
12:52 29.64 29.67 29.64 29.67 4.6K
12:53 29.68 29.70 29.68 29.70 3.3K
12:54 29.70 29.72 29.70 29.72 3.6K
12:55 29.73 29.74 29.73 29.73 6.0K
12:56 29.74 29.75 29.74 29.74 7.2K
12:57 29.75 29.75 29.75 29.75 1.3K
12:58 29.75 29.77 29.75 29.77 3.4K
12:59 29.77 29.78 29.77 29.78 3.3K
13:00 29.78 29.78 29.77 29.77 4.5K
13:01 29.77 29.77 29.77 29.77 1.2K
13:02 29.77 29.77 29.74 29.74 11.1K
13:03 29.74 29.75 29.74 29.75 4.8K
13:04 29.75 29.75 29.73 29.73 5.5K
13:05 29.73 29.73 29.73 29.73 1.0K
13:06 29.73 29.75 29.73 29.74 9.7K
13:07 29.74 29.74 29.74 29.74 4.0K
13:08 29.75 29.76 29.75 29.76 4.3K
13:09 29.77 29.78 29.77 29.78 4.5K
13:10 29.78 29.78 29.77 29.77 7.4K
13:11 29.77 29.77 29.77 29.77 0.7K
13:12 29.78 29.79 29.78 29.79 14.2K
13:13 29.78 29.78 29.78 29.78 7.4K
13:14 29.78 29.78 29.73 29.73 6.7K
13:15 29.73 29.73 29.69 29.69 8.9K
13:16 29.69 29.69 29.69 29.69 0.9K
13:17 29.69 29.70 29.69 29.70 5.0K
13:18 29.70 29.72 29.70 29.72 5.0K
13:19 29.72 29.72 29.70 29.71 9.4K
13:20 29.70 29.71 29.70 29.70 4.6K
13:21 29.70 29.71 29.69 29.71 6.8K
13:22 29.71 29.71 29.68 29.68 8.3K
13:23 29.66 29.66 29.66 29.66 6.9K
13:24 29.67 29.67 29.67 29.67 3.3K
13:25 29.67 29.67 29.67 29.67 2.9K
13:26 29.67 29.67 29.67 29.67 2.6K
13:27 29.67 29.68 29.65 29.67 12.5K
13:28 29.67 29.67 29.67 29.67 0.5K
13:29 29.68 29.69 29.68 29.69 3.5K
13:30 29.69 29.69 29.69 29.69 0.2K
13:31 29.69 29.70 29.69 29.70 1.7K
13:32 29.69 29.71 29.69 29.70 5.9K
13:33 29.70 29.70 29.69 29.69 4.0K
13:34 29.67 29.68 29.67 29.68 6.4K
13:35 29.68 29.68 29.68 29.68 8.3K
13:36 29.68 29.69 29.68 29.69 2.2K
13:37 29.69 29.71 29.69 29.71 4.0K
13:38 29.71 29.72 29.71 29.72 6.7K
13:39 29.74 29.75 29.74 29.75 6.3K
13:40 29.75 29.76 29.74 29.74 11.8K
13:41 29.74 29.75 29.74 29.75 1.6K
13:42 29.75 29.75 29.74 29.74 4.4K
13:43 29.76 29.76 29.76 29.76 4.7K
13:44 29.76 29.76 29.76 29.76 2.2K
13:45 29.76 29.78 29.76 29.78 5.2K
13:46 29.78 29.79 29.78 29.78 2.5K
13:47 29.78 29.79 29.78 29.78 2.7K
13:48 29.78 29.79 29.78 29.79 2.9K
13:49 29.79 29.79 29.79 29.79 2.7K
13:50 29.79 29.79 29.75 29.75 21.2K
13:51 29.75 29.76 29.75 29.76 12.5K
13:52 29.76 29.76 29.76 29.76 1.6K
13:53 29.74 29.75 29.74 29.74 13.2K
13:55 29.74 29.75 29.74 29.75 1.8K
13:56 29.76 29.76 29.76 29.76 7.4K
13:57 29.76 29.78 29.76 29.78 4.4K
13:58 29.78 29.78 29.78 29.78 2.7K
13:59 29.79 29.79 29.79 29.79 2.6K
14:00 29.79 29.79 29.78 29.78 12.7K
14:01 29.79 29.79 29.79 29.79 2.1K
14:02 29.79 29.79 29.79 29.79 91.0K
14:03 29.79 29.79 29.79 29.79 28.9K
14:04 29.79 29.79 29.79 29.79 27.7K
14:05 29.79 29.79 29.79 29.79 10.2K
14:06 29.79 29.86 29.79 29.86 31.9K
14:07 29.86 29.88 29.86 29.88 8.6K
14:08 29.88 29.88 29.87 29.88 10.9K
14:09 29.88 29.88 29.87 29.88 5.2K
14:10 29.88 29.88 29.84 29.84 13.2K
14:11 29.84 29.84 29.84 29.84 3.4K
14:12 29.84 29.85 29.83 29.83 10.7K
14:13 29.84 29.84 29.84 29.84 4.5K
14:14 29.85 29.88 29.85 29.88 6.2K
14:15 29.87 29.87 29.83 29.83 7.0K
14:16 29.83 29.83 29.83 29.83 2.2K
14:17 29.84 29.84 29.83 29.83 3.9K
14:18 29.83 29.83 29.82 29.82 4.1K
14:19 29.82 29.82 29.81 29.82 2.2K
14:20 29.80 29.80 29.80 29.80 6.7K
14:21 29.80 29.81 29.80 29.81 4.0K
14:22 29.81 29.82 29.81 29.82 6.7K
14:23 29.83 29.84 29.82 29.82 7.6K
14:24 29.83 29.83 29.79 29.80 7.3K
14:25 29.79 29.80 29.79 29.79 3.0K
14:26 29.79 29.79 29.79 29.79 1.6K
14:27 29.80 29.84 29.80 29.84 5.1K
14:28 29.84 29.85 29.83 29.85 5.8K
14:29 29.85 29.85 29.82 29.82 3.7K
14:30 29.83 29.84 29.83 29.84 2.2K
14:31 29.85 29.87 29.85 29.86 3.8K
14:32 29.87 29.87 29.86 29.87 3.8K
14:33 29.86 29.86 29.85 29.86 10.7K
14:34 29.86 29.86 29.82 29.82 8.7K
14:35 29.83 29.84 29.82 29.84 3.2K
14:36 29.83 29.83 29.83 29.83 3.5K
14:37 29.83 29.83 29.82 29.82 3.4K
14:38 29.80 29.81 29.80 29.81 6.1K
14:39 29.81 29.83 29.81 29.83 3.4K
14:40 29.83 29.83 29.82 29.83 4.6K
14:41 29.81 29.81 29.81 29.81 4.6K
14:42 29.81 29.82 29.81 29.81 3.6K
14:43 29.81 29.82 29.81 29.82 5.0K
14:44 29.82 29.82 29.79 29.79 8.0K
14:45 29.78 29.79 29.78 29.78 6.6K
14:46 29.77 29.79 29.77 29.79 1.7K
14:47 29.80 29.80 29.79 29.79 8.8K
14:48 29.79 29.82 29.79 29.82 7.3K
14:49 29.83 29.84 29.82 29.82 6.1K
14:51 29.83 29.85 29.83 29.85 5.5K
14:52 29.82 29.84 29.82 29.84 15.3K
14:53 29.85 29.85 29.84 29.84 3.5K
14:54 29.85 29.85 29.85 29.85 7.0K
14:55 29.86 29.88 29.86 29.88 4.3K
14:56 29.88 29.90 29.88 29.89 4.2K
14:57 29.90 29.90 29.88 29.88 11.0K
14:58 29.88 29.90 29.88 29.90 4.3K
14:59 29.90 29.90 29.90 29.90 1.4K
15:00 29.90 29.90 29.90 29.90 1.8K
15:01 29.90 29.90 29.90 29.90 13.0K
15:02 29.90 29.90 29.90 29.90 6.8K
15:03 29.90 29.90 29.88 29.88 20.8K
15:04 29.88 29.88 29.85 29.85 8.4K
15:05 29.84 29.86 29.84 29.86 19.7K
15:06 29.86 29.86 29.86 29.86 1.9K
15:07 29.86 29.88 29.86 29.88 5.3K
15:08 29.88 29.89 29.88 29.88 4.8K
15:09 29.89 29.89 29.87 29.87 9.8K
15:10 29.88 29.88 29.86 29.86 6.8K
15:11 29.87 29.87 29.87 29.87 2.7K
15:12 29.87 29.87 29.87 29.87 2.8K
15:13 29.88 29.88 29.87 29.88 4.1K
15:14 29.88 29.90 29.87 29.87 19.9K
15:15 29.87 29.87 29.86 29.87 2.0K
15:16 29.87 29.87 29.87 29.87 5.2K
15:17 29.87 29.88 29.87 29.88 5.5K
15:18 29.88 29.89 29.87 29.88 3.9K
15:19 29.88 29.89 29.88 29.88 10.8K
15:20 29.87 29.88 29.87 29.88 2.3K
15:21 29.89 29.90 29.89 29.90 8.5K
15:22 29.90 29.90 29.88 29.89 13.8K
15:23 29.88 29.88 29.88 29.88 3.1K
15:24 29.89 29.89 29.88 29.88 8.9K
15:25 29.89 29.89 29.88 29.88 7.7K
15:26 29.88 29.89 29.88 29.89 3.3K
15:27 29.89 29.90 29.89 29.90 5.1K
15:28 29.90 29.90 29.89 29.89 17.5K
15:29 29.89 29.90 29.88 29.88 7.7K
15:30 29.88 29.88 29.87 29.88 7.0K
15:31 29.87 29.87 29.86 29.87 8.7K
15:32 29.87 29.88 29.87 29.88 8.0K
15:33 29.88 29.88 29.87 29.88 9.0K
15:34 29.88 29.88 29.87 29.87 5.4K
15:35 29.87 29.89 29.87 29.89 9.6K
15:36 29.89 29.89 29.88 29.89 13.9K
15:37 29.89 29.89 29.88 29.88 10.5K
15:38 29.89 29.89 29.89 29.89 11.3K
15:39 29.89 29.89 29.87 29.88 9.4K
15:40 29.88 29.89 29.88 29.89 9.4K
15:41 29.88 29.89 29.88 29.89 3.6K
15:42 29.89 29.90 29.89 29.89 13.5K
15:43 29.89 29.89 29.88 29.89 5.6K
15:44 29.89 29.89 29.88 29.88 15.5K
15:45 29.89 29.89 29.88 29.88 21.5K
15:46 29.88 29.88 29.87 29.87 11.1K
15:47 29.87 29.88 29.86 29.88 9.4K
15:48 29.88 29.88 29.88 29.88 6.8K
15:49 29.88 29.89 29.87 29.89 42.5K
15:50 29.88 29.88 29.81 29.81 78.8K
15:51 29.81 29.83 29.80 29.82 22.4K
15:52 29.82 29.85 29.82 29.85 15.1K
15:53 29.83 29.85 29.83 29.84 26.4K
15:54 29.84 29.86 29.84 29.86 22.7K
15:55 29.87 29.90 29.87 29.89 82.9K
15:56 29.89 29.89 29.88 29.88 34.8K
15:57 29.88 29.90 29.88 29.89 60.9K
15:58 29.89 29.90 29.89 29.90 126.7K
15:59 29.90 29.90 29.87 29.88 833.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし