アクサルタ・コーティング・システムズ (AXTA)

AXTA
🏛️ アメリカ →
28.08
最終更新: 2025-10-01
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 31.38 31.46 31.38 31.46 8.2K
09:33 31.46 31.46 31.37 31.41 2.1K
09:34 31.40 31.41 31.38 31.38 2.6K
09:35 31.41 31.47 31.41 31.47 3.9K
09:36 31.47 31.49 31.46 31.48 18.7K
09:37 31.55 31.55 31.55 31.55 1.2K
09:38 31.56 31.58 31.56 31.57 4.1K
09:39 31.58 31.59 31.55 31.55 5.7K
09:40 31.55 31.55 31.49 31.51 5.3K
09:41 31.50 31.50 31.46 31.49 102.7K
09:42 31.46 31.51 31.46 31.51 2.0K
09:43 31.51 31.56 31.51 31.56 1.9K
09:44 31.57 31.59 31.57 31.59 2.1K
09:45 31.60 31.63 31.60 31.63 6.4K
09:46 31.60 31.60 31.56 31.57 1.5K
09:47 31.57 31.57 31.54 31.54 1.5K
09:48 31.54 31.54 31.54 31.54 0.9K
09:49 31.52 31.56 31.52 31.56 1.4K
09:50 31.59 31.60 31.58 31.58 5.7K
09:51 31.59 31.60 31.59 31.60 0.9K
09:52 31.60 31.60 31.57 31.58 2.5K
09:53 31.59 31.59 31.59 31.59 0.8K
09:54 31.61 31.61 31.58 31.58 3.3K
09:55 31.57 31.57 31.55 31.55 3.2K
09:56 31.49 31.49 31.49 31.49 1.0K
09:57 31.50 31.50 31.48 31.48 1.1K
09:58 31.48 31.48 31.47 31.47 1.3K
09:59 31.48 31.49 31.48 31.49 1.4K
10:00 31.51 31.52 31.51 31.51 4.7K
10:01 31.50 31.50 31.50 31.50 2.5K
10:02 31.49 31.49 31.47 31.47 2.1K
10:03 31.48 31.54 31.48 31.54 4.0K
10:04 31.52 31.52 31.52 31.52 3.1K
10:05 31.52 31.52 31.52 31.52 2.1K
10:06 31.51 31.51 31.51 31.51 1.6K
10:07 31.53 31.55 31.53 31.55 2.5K
10:08 31.56 31.56 31.56 31.56 2.1K
10:09 31.56 31.56 31.56 31.56 1.5K
10:10 31.58 31.58 31.58 31.58 0.8K
10:11 31.58 31.61 31.58 31.61 5.2K
10:12 31.60 31.60 31.59 31.59 3.2K
10:13 31.59 31.60 31.59 31.60 1.2K
10:14 31.61 31.61 31.60 31.60 2.1K
10:15 31.61 31.61 31.60 31.61 3.6K
10:16 31.59 31.59 31.59 31.59 2.2K
10:17 31.60 31.60 31.59 31.59 4.8K
10:18 31.59 31.59 31.59 31.59 2.0K
10:19 31.59 31.59 31.59 31.59 2.2K
10:20 31.58 31.58 31.58 31.58 1.6K
10:21 31.57 31.57 31.57 31.57 1.2K
10:22 31.57 31.59 31.57 31.57 5.3K
10:23 31.58 31.58 31.58 31.58 0.3K
10:24 31.57 31.60 31.57 31.58 4.9K
10:25 31.57 31.57 31.57 31.57 0.5K
10:26 31.58 31.58 31.57 31.57 2.2K
10:27 31.57 31.57 31.56 31.56 0.9K
10:28 31.57 31.57 31.54 31.54 5.9K
10:30 31.53 31.56 31.53 31.53 5.3K
10:31 31.53 31.53 31.51 31.51 1.3K
10:32 31.50 31.50 31.49 31.50 3.3K
10:33 31.51 31.51 31.51 31.51 0.8K
10:34 31.52 31.53 31.52 31.53 6.1K
10:35 31.53 31.53 31.53 31.53 0.6K
10:36 31.53 31.53 31.49 31.51 5.9K
10:37 31.52 31.53 31.52 31.53 1.5K
10:38 31.51 31.51 31.51 31.51 2.4K
10:39 31.51 31.51 31.49 31.50 0.8K
10:40 31.48 31.48 31.48 31.48 2.4K
10:41 31.48 31.48 31.44 31.44 4.4K
10:42 31.44 31.44 31.44 31.44 2.6K
10:43 31.45 31.46 31.45 31.46 1.9K
10:44 31.47 31.47 31.45 31.45 2.7K
10:45 31.44 31.44 31.44 31.44 2.5K
10:46 31.43 31.45 31.43 31.45 2.4K
10:47 31.45 31.46 31.45 31.46 1.0K
10:48 31.46 31.47 31.46 31.47 3.0K
10:49 31.45 31.45 31.45 31.45 1.5K
10:50 31.45 31.45 31.44 31.44 2.3K
10:51 31.44 31.44 31.44 31.44 1.2K
10:52 31.46 31.47 31.45 31.45 4.4K
10:53 31.45 31.45 31.45 31.45 0.5K
10:54 31.45 31.45 31.45 31.45 0.9K
10:55 31.44 31.44 31.43 31.44 4.7K
10:56 31.44 31.44 31.44 31.44 4.0K
10:57 31.46 31.46 31.46 31.46 0.5K
10:58 31.47 31.48 31.47 31.48 2.0K
10:59 31.48 31.48 31.48 31.48 1.9K
11:00 31.47 31.47 31.47 31.47 1.6K
11:01 31.47 31.50 31.47 31.50 2.8K
11:02 31.50 31.50 31.49 31.50 3.5K
11:03 31.50 31.50 31.48 31.48 4.8K
11:05 31.49 31.49 31.49 31.49 1.3K
11:06 31.49 31.49 31.47 31.47 1.7K
11:07 31.47 31.50 31.47 31.50 3.3K
11:08 31.50 31.50 31.50 31.50 2.5K
11:09 31.50 31.50 31.50 31.50 0.5K
11:10 31.50 31.50 31.48 31.48 2.1K
11:11 31.47 31.47 31.46 31.46 1.0K
11:12 31.46 31.46 31.46 31.46 0.7K
11:13 31.46 31.50 31.46 31.50 5.1K
11:14 31.50 31.50 31.50 31.50 0.6K
11:15 31.50 31.50 31.50 31.50 1.1K
11:16 31.50 31.50 31.48 31.48 3.2K
11:17 31.47 31.47 31.46 31.46 0.9K
11:18 31.46 31.46 31.46 31.46 2.1K
11:19 31.46 31.46 31.46 31.46 2.0K
11:20 31.50 31.50 31.50 31.50 2.8K
11:21 31.50 31.51 31.50 31.51 3.6K
11:22 31.51 31.51 31.51 31.51 0.4K
11:23 31.52 31.53 31.52 31.53 2.6K
11:24 31.53 31.53 31.52 31.53 4.0K
11:25 31.52 31.52 31.52 31.52 0.9K
11:26 31.51 31.51 31.50 31.50 0.7K
11:27 31.51 31.52 31.51 31.52 1.2K
11:28 31.53 31.53 31.53 31.53 1.5K
11:29 31.52 31.52 31.51 31.52 4.2K
11:30 31.52 31.52 31.52 31.52 0.4K
11:31 31.52 31.52 31.52 31.52 0.7K
11:32 31.52 31.52 31.52 31.52 0.8K
11:33 31.52 31.52 31.52 31.52 0.9K
11:34 31.53 31.53 31.53 31.53 2.1K
11:35 31.53 31.53 31.51 31.52 3.5K
11:36 31.51 31.51 31.49 31.50 4.2K
11:37 31.51 31.51 31.51 31.51 2.3K
11:38 31.52 31.52 31.51 31.51 2.9K
11:40 31.50 31.50 31.49 31.49 3.8K
11:41 31.49 31.49 31.49 31.49 0.6K
11:42 31.49 31.49 31.49 31.49 0.5K
11:43 31.49 31.49 31.49 31.49 1.8K
11:44 31.49 31.49 31.49 31.49 1.9K
11:46 31.50 31.50 31.48 31.48 6.2K
11:47 31.49 31.50 31.49 31.49 3.2K
11:48 31.48 31.49 31.48 31.49 1.5K
11:49 31.50 31.51 31.50 31.51 3.3K
11:50 31.52 31.53 31.52 31.53 2.5K
11:51 31.52 31.53 31.52 31.53 2.6K
11:52 31.52 31.53 31.52 31.53 2.8K
11:54 31.55 31.55 31.54 31.55 2.3K
11:55 31.56 31.56 31.56 31.56 1.2K
11:56 31.56 31.56 31.56 31.56 3.4K
11:57 31.54 31.54 31.54 31.54 0.4K
11:58 31.54 31.54 31.52 31.52 3.6K
12:00 31.54 31.54 31.54 31.54 0.6K
12:01 31.55 31.55 31.54 31.54 0.9K
12:02 31.53 31.53 31.53 31.53 1.6K
12:03 31.53 31.53 31.53 31.53 2.4K
12:04 31.53 31.53 31.53 31.53 0.4K
12:05 31.53 31.53 31.51 31.51 2.9K
12:06 31.51 31.51 31.50 31.50 3.5K
12:08 31.50 31.50 31.50 31.50 4.4K
12:10 31.53 31.53 31.53 31.53 0.7K
12:11 31.53 31.53 31.52 31.52 1.4K
12:12 31.52 31.52 31.52 31.52 1.5K
12:13 31.52 31.52 31.52 31.52 1.2K
12:14 31.52 31.52 31.52 31.52 0.4K
12:15 31.52 31.52 31.52 31.52 0.7K
12:16 31.53 31.53 31.53 31.53 2.7K
12:17 31.53 31.53 31.53 31.53 0.8K
12:18 31.53 31.53 31.53 31.53 1.9K
12:19 31.53 31.55 31.53 31.55 3.8K
12:20 31.56 31.56 31.56 31.56 1.9K
12:21 31.57 31.57 31.57 31.57 1.7K
12:22 31.57 31.58 31.57 31.58 4.6K
12:23 31.59 31.60 31.57 31.57 10.4K
12:25 31.55 31.55 31.55 31.55 1.4K
12:26 31.56 31.56 31.56 31.56 0.6K
12:27 31.57 31.57 31.56 31.56 1.4K
12:28 31.56 31.56 31.56 31.56 0.4K
12:29 31.56 31.57 31.56 31.57 1.7K
12:30 31.57 31.57 31.57 31.57 0.5K
12:31 31.59 31.59 31.57 31.57 9.3K
12:32 31.59 31.60 31.59 31.60 1.7K
12:33 31.60 31.63 31.60 31.63 3.6K
12:34 31.63 31.63 31.62 31.62 1.4K
12:35 31.62 31.63 31.62 31.63 1.4K
12:36 31.63 31.63 31.62 31.62 7.7K
12:37 31.63 31.63 31.62 31.62 0.6K
12:38 31.62 31.62 31.62 31.62 0.5K
12:39 31.62 31.62 31.62 31.62 1.1K
12:40 31.62 31.62 31.62 31.62 1.5K
12:41 31.62 31.62 31.62 31.62 0.5K
12:42 31.62 31.63 31.62 31.63 4.1K
12:43 31.63 31.63 31.63 31.63 1.6K
12:44 31.63 31.63 31.63 31.63 1.0K
12:45 31.63 31.63 31.63 31.63 8.7K
12:46 31.63 31.63 31.63 31.63 3.5K
12:47 31.63 31.63 31.63 31.63 0.8K
12:48 31.62 31.62 31.61 31.61 5.0K
12:49 31.60 31.60 31.60 31.60 2.3K
12:50 31.60 31.60 31.60 31.60 1.6K
12:51 31.61 31.61 31.61 31.61 1.9K
12:52 31.61 31.62 31.61 31.62 3.6K
12:53 31.62 31.62 31.59 31.59 4.9K
12:56 31.60 31.60 31.58 31.58 2.4K
12:57 31.58 31.58 31.58 31.58 0.6K
12:58 31.59 31.59 31.58 31.58 4.0K
12:59 31.55 31.55 31.55 31.55 2.2K
13:00 31.54 31.54 31.52 31.52 1.5K
13:01 31.52 31.53 31.52 31.53 2.3K
13:02 31.55 31.56 31.55 31.56 3.4K
13:03 31.54 31.54 31.54 31.54 4.7K
13:04 31.56 31.56 31.56 31.56 0.2K
13:05 31.56 31.56 31.56 31.56 2.0K
13:06 31.56 31.56 31.56 31.56 1.1K
13:07 31.57 31.57 31.57 31.57 1.8K
13:08 31.54 31.54 31.54 31.54 1.2K
13:09 31.54 31.54 31.53 31.53 1.7K
13:10 31.54 31.54 31.54 31.54 2.2K
13:11 31.55 31.55 31.55 31.55 0.5K
13:12 31.56 31.57 31.56 31.57 2.3K
13:13 31.57 31.57 31.57 31.57 0.6K
13:14 31.57 31.57 31.57 31.57 0.8K
13:15 31.56 31.56 31.55 31.55 3.4K
13:16 31.55 31.55 31.55 31.55 1.2K
13:17 31.55 31.55 31.55 31.55 0.6K
13:18 31.56 31.56 31.56 31.56 0.8K
13:19 31.56 31.56 31.56 31.56 0.3K
13:20 31.56 31.57 31.56 31.57 1.8K
13:21 31.56 31.57 31.56 31.56 4.3K
13:22 31.56 31.56 31.56 31.56 1.1K
13:23 31.56 31.57 31.56 31.57 4.1K
13:24 31.57 31.57 31.57 31.57 0.9K
13:25 31.57 31.58 31.57 31.58 2.7K
13:26 31.59 31.61 31.59 31.61 3.8K
13:27 31.61 31.61 31.61 31.61 3.5K
13:28 31.61 31.62 31.61 31.61 3.6K
13:29 31.61 31.61 31.61 31.61 0.6K
13:30 31.61 31.61 31.61 31.61 0.4K
13:31 31.61 31.61 31.61 31.61 6.4K
13:32 31.61 31.63 31.61 31.62 8.7K
13:33 31.62 31.62 31.62 31.62 0.4K
13:34 31.61 31.62 31.61 31.62 3.4K
13:35 31.61 31.62 31.61 31.62 1.9K
13:36 31.62 31.62 31.61 31.62 1.8K
13:37 31.62 31.62 31.62 31.62 1.3K
13:38 31.62 31.62 31.62 31.62 3.0K
13:39 31.62 31.63 31.62 31.63 2.3K
13:40 31.62 31.62 31.60 31.60 3.6K
13:41 31.61 31.61 31.60 31.60 2.6K
13:42 31.61 31.61 31.61 31.61 2.5K
13:44 31.62 31.63 31.62 31.63 27.1K
13:45 31.63 31.63 31.62 31.62 16.9K
13:46 31.61 31.61 31.60 31.60 0.8K
13:47 31.61 31.61 31.59 31.59 1.4K
13:48 31.59 31.61 31.59 31.61 3.8K
13:49 31.61 31.61 31.61 31.61 0.8K
13:50 31.61 31.61 31.61 31.61 1.2K
13:51 31.61 31.61 31.60 31.60 3.1K
13:53 31.60 31.61 31.60 31.61 1.9K
13:54 31.60 31.61 31.58 31.58 5.6K
13:55 31.58 31.58 31.58 31.58 0.6K
13:56 31.58 31.59 31.58 31.59 2.9K
13:57 31.59 31.59 31.59 31.59 0.5K
13:58 31.59 31.60 31.59 31.60 2.5K
13:59 31.60 31.60 31.60 31.60 1.0K
14:00 31.61 31.61 31.61 31.61 2.5K
14:01 31.61 31.61 31.61 31.61 2.2K
14:02 31.61 31.61 31.59 31.59 4.1K
14:03 31.59 31.59 31.58 31.59 3.3K
14:04 31.59 31.59 31.58 31.58 0.7K
14:05 31.58 31.58 31.57 31.57 5.7K
14:06 31.57 31.57 31.57 31.57 0.9K
14:07 31.57 31.57 31.57 31.57 1.5K
14:08 31.57 31.57 31.57 31.57 5.5K
14:09 31.57 31.57 31.57 31.57 0.8K
14:10 31.57 31.57 31.57 31.57 2.3K
14:11 31.57 31.58 31.57 31.57 6.4K
14:12 31.57 31.57 31.54 31.54 4.4K
14:14 31.55 31.55 31.55 31.55 1.8K
14:15 31.55 31.55 31.54 31.55 2.4K
14:16 31.54 31.54 31.53 31.53 3.2K
14:17 31.53 31.53 31.53 31.53 1.5K
14:18 31.53 31.53 31.52 31.52 1.2K
14:19 31.53 31.53 31.52 31.53 6.9K
14:20 31.55 31.55 31.54 31.54 5.6K
14:21 31.54 31.54 31.53 31.53 3.5K
14:22 31.53 31.55 31.53 31.55 2.4K
14:23 31.55 31.57 31.55 31.57 4.1K
14:24 31.57 31.57 31.57 31.57 1.0K
14:25 31.57 31.57 31.57 31.57 2.2K
14:26 31.57 31.57 31.57 31.57 1.4K
14:27 31.57 31.57 31.57 31.57 2.1K
14:28 31.58 31.58 31.58 31.58 3.2K
14:29 31.57 31.57 31.57 31.57 4.6K
14:30 31.57 31.57 31.57 31.57 1.2K
14:31 31.57 31.57 31.57 31.57 1.4K
14:32 31.57 31.57 31.57 31.57 1.7K
14:33 31.57 31.57 31.57 31.57 2.5K
14:34 31.57 31.57 31.55 31.55 8.6K
14:35 31.55 31.56 31.55 31.56 3.8K
14:36 31.55 31.55 31.51 31.51 4.1K
14:37 31.52 31.52 31.52 31.52 1.7K
14:38 31.52 31.53 31.52 31.53 3.7K
14:39 31.53 31.54 31.53 31.54 2.4K
14:40 31.54 31.54 31.51 31.51 5.9K
14:41 31.52 31.52 31.52 31.52 1.0K
14:42 31.51 31.51 31.49 31.49 4.5K
14:43 31.49 31.50 31.49 31.50 4.0K
14:44 31.50 31.51 31.50 31.51 3.1K
14:45 31.51 31.51 31.51 31.51 0.2K
14:46 31.51 31.51 31.50 31.50 1.8K
14:47 31.50 31.50 31.50 31.50 3.1K
14:48 31.50 31.50 31.49 31.50 4.3K
14:49 31.50 31.50 31.48 31.48 3.9K
14:50 31.48 31.48 31.48 31.48 1.7K
14:51 31.48 31.48 31.47 31.47 4.5K
14:52 31.47 31.47 31.47 31.47 1.9K
14:53 31.47 31.47 31.47 31.47 4.3K
14:54 31.46 31.47 31.46 31.47 1.6K
14:55 31.47 31.47 31.47 31.47 4.2K
14:56 31.47 31.47 31.47 31.47 1.7K
14:57 31.48 31.48 31.47 31.47 6.0K
14:58 31.47 31.48 31.47 31.48 5.0K
14:59 31.50 31.50 31.49 31.49 6.8K
15:00 31.49 31.49 31.46 31.46 5.0K
15:02 31.45 31.46 31.45 31.46 4.0K
15:03 31.46 31.46 31.45 31.45 1.9K
15:04 31.45 31.45 31.45 31.45 1.2K
15:05 31.45 31.45 31.45 31.45 1.1K
15:06 31.45 31.45 31.44 31.45 2.4K
15:07 31.45 31.45 31.45 31.45 1.7K
15:08 31.45 31.45 31.44 31.44 2.9K
15:09 31.44 31.44 31.44 31.44 2.8K
15:11 31.44 31.44 31.44 31.44 2.7K
15:12 31.44 31.44 31.42 31.42 5.3K
15:13 31.43 31.43 31.42 31.42 3.2K
15:14 31.42 31.42 31.40 31.40 3.0K
15:15 31.40 31.40 31.40 31.40 3.0K
15:16 31.41 31.41 31.40 31.40 3.9K
15:17 31.39 31.39 31.39 31.39 1.0K
15:18 31.39 31.40 31.39 31.40 3.6K
15:19 31.40 31.40 31.39 31.39 1.6K
15:20 31.38 31.39 31.38 31.39 2.5K
15:21 31.41 31.41 31.41 31.41 3.3K
15:22 31.41 31.43 31.41 31.43 8.5K
15:23 31.43 31.44 31.42 31.44 7.6K
15:24 31.44 31.44 31.44 31.44 3.8K
15:25 31.44 31.44 31.43 31.43 2.3K
15:26 31.43 31.43 31.42 31.42 3.4K
15:27 31.41 31.43 31.41 31.43 2.7K
15:28 31.42 31.42 31.42 31.42 5.0K
15:29 31.42 31.42 31.41 31.41 5.1K
15:30 31.41 31.41 31.38 31.38 9.5K
15:31 31.38 31.40 31.38 31.40 3.9K
15:32 31.40 31.40 31.39 31.39 2.1K
15:33 31.40 31.40 31.38 31.39 7.7K
15:34 31.40 31.41 31.39 31.41 10.0K
15:35 31.42 31.42 31.41 31.41 2.5K
15:36 31.42 31.42 31.41 31.42 4.6K
15:37 31.43 31.43 31.40 31.40 11.2K
15:38 31.40 31.40 31.39 31.39 2.1K
15:39 31.39 31.40 31.39 31.40 3.8K
15:40 31.40 31.40 31.40 31.40 4.2K
15:41 31.39 31.40 31.39 31.40 2.8K
15:42 31.40 31.40 31.40 31.40 4.7K
15:43 31.40 31.41 31.40 31.41 7.4K
15:44 31.40 31.40 31.40 31.40 6.3K
15:45 31.41 31.41 31.41 31.41 5.8K
15:46 31.40 31.41 31.40 31.40 9.4K
15:47 31.40 31.40 31.39 31.40 7.8K
15:48 31.40 31.40 31.40 31.40 4.8K
15:49 31.40 31.40 31.37 31.37 24.6K
15:50 31.38 31.40 31.37 31.40 15.3K
15:51 31.37 31.38 31.36 31.38 15.5K
15:52 31.37 31.38 31.37 31.37 8.6K
15:53 31.37 31.38 31.37 31.38 8.1K
15:54 31.38 31.42 31.38 31.40 29.4K
15:55 31.43 31.49 31.42 31.49 24.5K
15:56 31.49 31.51 31.49 31.50 23.4K
15:57 31.50 31.51 31.49 31.51 17.8K
15:58 31.50 31.50 31.48 31.48 37.6K
15:59 31.48 31.48 31.45 31.45 449.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし