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 31.56 31.56 31.56 31.56 5.2K
09:32 31.52 31.52 31.52 31.52 0.2K
09:33 31.44 31.44 31.44 31.44 0.9K
09:35 31.40 31.42 31.40 31.42 2.6K
09:36 31.43 31.43 31.41 31.41 2.4K
09:37 31.40 31.40 31.40 31.40 0.5K
09:38 31.39 31.39 31.36 31.36 2.4K
09:39 31.37 31.37 31.37 31.37 0.7K
09:40 31.32 31.32 31.31 31.31 1.8K
09:41 31.32 31.32 31.32 31.32 1.7K
09:42 31.32 31.32 31.32 31.32 0.4K
09:43 31.30 31.30 31.30 31.30 1.0K
09:44 31.35 31.35 31.35 31.35 2.0K
09:45 31.35 31.35 31.35 31.35 1.3K
09:46 31.24 31.24 31.22 31.22 2.1K
09:47 31.20 31.20 31.20 31.20 0.6K
09:48 31.17 31.18 31.17 31.18 3.2K
09:49 31.20 31.21 31.20 31.21 2.9K
09:51 31.25 31.25 31.25 31.25 0.6K
09:52 31.28 31.28 31.28 31.28 1.2K
09:54 31.31 31.31 31.30 31.30 1.5K
09:55 31.30 31.30 31.28 31.28 0.4K
09:56 31.27 31.28 31.27 31.28 0.9K
09:57 31.29 31.29 31.29 31.29 2.0K
09:59 31.31 31.31 31.31 31.31 0.3K
10:00 31.29 31.29 31.29 31.29 1.0K
10:01 31.27 31.28 31.27 31.28 6.5K
10:03 31.24 31.24 31.22 31.22 1.2K
10:04 31.22 31.22 31.22 31.22 2.1K
10:05 31.19 31.20 31.19 31.20 2.2K
10:07 31.19 31.19 31.17 31.18 1.7K
10:08 31.17 31.18 31.15 31.18 4.2K
10:11 31.17 31.17 31.17 31.17 1.1K
10:12 31.14 31.14 31.12 31.12 0.9K
10:13 31.12 31.14 31.12 31.13 1.3K
10:14 31.13 31.13 31.11 31.11 2.2K
10:15 31.11 31.13 31.10 31.13 3.4K
10:16 31.13 31.13 31.13 31.13 0.6K
10:17 31.13 31.13 31.10 31.10 1.0K
10:18 31.10 31.10 31.10 31.10 0.5K
10:19 31.09 31.09 31.09 31.09 1.1K
10:20 31.09 31.09 31.09 31.09 1.1K
10:21 31.07 31.07 31.06 31.06 1.0K
10:22 31.06 31.06 31.06 31.06 1.2K
10:23 31.06 31.07 31.06 31.07 1.2K
10:25 31.08 31.08 31.07 31.07 1.0K
10:26 31.07 31.07 31.06 31.06 1.6K
10:27 31.05 31.05 31.05 31.05 1.9K
10:28 31.08 31.08 31.08 31.08 0.8K
10:29 31.09 31.09 31.09 31.09 1.0K
10:30 31.07 31.07 31.07 31.07 1.9K
10:31 31.05 31.06 31.05 31.06 1.7K
10:32 31.02 31.02 31.02 31.02 0.5K
10:33 31.02 31.02 31.02 31.02 0.4K
10:34 31.03 31.03 31.02 31.02 2.3K
10:36 31.00 31.00 31.00 31.00 3.0K
10:39 30.95 30.95 30.95 30.95 2.3K
10:41 31.00 31.01 31.00 31.01 2.4K
10:43 30.98 30.98 30.98 30.98 1.9K
10:44 30.97 30.99 30.97 30.99 0.9K
10:46 30.98 30.98 30.96 30.96 1.1K
10:47 30.95 30.95 30.94 30.94 5.6K
10:48 30.93 30.96 30.92 30.96 11.9K
10:50 30.92 30.92 30.92 30.92 1.2K
10:52 30.92 30.92 30.92 30.92 1.1K
10:55 30.88 30.88 30.88 30.88 2.1K
10:56 30.91 30.91 30.91 30.91 1.4K
10:57 30.93 30.93 30.93 30.93 1.0K
10:58 30.93 30.93 30.93 30.93 2.7K
11:01 30.94 30.94 30.94 30.94 0.5K
11:03 30.93 30.95 30.93 30.95 2.1K
11:05 30.95 30.95 30.94 30.94 2.6K
11:06 30.94 30.94 30.93 30.93 2.2K
11:07 30.92 30.92 30.92 30.92 1.4K
11:08 30.91 30.91 30.91 30.91 3.3K
11:09 30.91 30.91 30.91 30.91 1.1K
11:10 30.91 30.93 30.91 30.93 5.4K
11:11 30.91 30.92 30.91 30.91 6.7K
11:13 30.95 30.96 30.95 30.96 2.3K
11:14 30.97 30.97 30.97 30.97 0.8K
11:15 31.00 31.01 30.99 31.01 14.9K
11:18 31.00 31.00 31.00 31.00 0.6K
11:19 30.99 31.01 30.99 31.01 15.2K
11:20 31.01 31.01 31.00 31.00 2.6K
11:21 30.97 30.97 30.97 30.97 0.8K
11:23 30.93 30.93 30.92 30.92 1.9K
11:24 30.95 30.97 30.95 30.97 5.0K
11:26 30.97 30.97 30.97 30.97 3.9K
11:27 30.97 30.97 30.97 30.97 3.2K
11:28 30.96 30.96 30.96 30.96 2.1K
11:29 30.97 30.97 30.97 30.97 1.0K
11:30 30.98 30.98 30.95 30.95 2.4K
11:33 30.94 30.94 30.94 30.94 1.0K
11:34 30.96 30.96 30.96 30.96 1.6K
11:35 30.96 30.98 30.96 30.98 1.8K
11:36 30.98 30.98 30.97 30.98 5.2K
11:37 30.99 30.99 30.99 30.99 3.3K
11:39 30.98 30.98 30.98 30.98 0.9K
11:40 30.98 30.98 30.97 30.97 2.0K
11:42 30.97 30.97 30.97 30.97 2.8K
11:45 30.98 30.98 30.98 30.98 0.8K
11:46 30.98 30.99 30.98 30.99 2.0K
11:47 31.00 31.00 31.00 31.00 1.3K
11:48 30.98 30.98 30.98 30.98 1.3K
11:51 30.95 30.96 30.95 30.96 2.7K
11:52 30.97 30.97 30.97 30.97 0.9K
11:53 30.97 30.97 30.97 30.97 1.0K
11:55 31.00 31.00 31.00 31.00 2.0K
11:56 31.00 31.00 31.00 31.00 0.7K
11:59 31.01 31.01 31.01 31.01 1.3K
12:00 31.01 31.01 31.01 31.01 1.3K
12:02 31.00 31.00 30.97 30.97 1.2K
12:03 30.97 30.97 30.97 30.97 0.6K
12:04 30.98 30.98 30.97 30.97 4.0K
12:06 30.98 30.98 30.98 30.98 0.2K
12:07 30.96 30.97 30.96 30.97 0.7K
12:08 30.97 30.97 30.97 30.97 2.5K
12:09 30.97 30.97 30.97 30.97 2.0K
12:10 30.97 30.97 30.97 30.97 3.6K
12:11 30.96 30.96 30.96 30.96 0.4K
12:12 30.96 30.96 30.94 30.94 8.7K
12:13 30.93 30.93 30.93 30.93 0.3K
12:14 30.95 30.95 30.95 30.95 6.1K
12:15 30.95 30.95 30.95 30.95 0.9K
12:16 30.95 30.96 30.95 30.96 2.5K
12:17 30.92 30.93 30.88 30.88 61.7K
12:18 30.86 30.87 30.86 30.87 3.2K
12:20 30.84 30.85 30.84 30.85 7.7K
12:21 30.86 30.87 30.86 30.86 4.9K
12:22 30.88 30.88 30.87 30.88 2.1K
12:23 30.89 30.89 30.89 30.89 1.6K
12:24 30.90 30.90 30.90 30.90 2.3K
12:25 30.90 30.90 30.90 30.90 1.9K
12:26 30.91 30.91 30.91 30.91 1.7K
12:27 30.91 30.91 30.90 30.90 3.7K
12:28 30.93 30.93 30.93 30.93 4.9K
12:29 30.92 30.92 30.91 30.91 3.1K
12:30 30.89 30.89 30.89 30.89 2.9K
12:31 30.89 30.89 30.89 30.89 0.3K
12:32 30.90 30.91 30.90 30.91 3.3K
12:33 30.91 30.91 30.91 30.91 2.1K
12:35 30.91 30.91 30.91 30.91 0.3K
12:36 30.90 30.90 30.90 30.90 3.9K
12:37 30.92 30.92 30.92 30.92 27.1K
12:38 30.92 30.92 30.92 30.92 1.6K
12:39 30.91 30.91 30.91 30.91 2.3K
12:41 30.91 30.91 30.91 30.91 6.9K
12:42 30.91 30.91 30.90 30.90 1.2K
12:43 30.90 30.90 30.90 30.90 3.1K
12:44 30.90 30.91 30.90 30.91 2.8K
12:45 30.91 30.92 30.91 30.92 1.1K
12:46 30.92 30.96 30.92 30.96 14.2K
12:47 30.97 30.99 30.97 30.99 12.6K
12:48 30.98 31.00 30.98 31.00 7.5K
12:49 31.02 31.02 31.02 31.02 1.5K
12:50 31.03 31.03 31.03 31.03 2.8K
12:51 31.03 31.03 31.02 31.03 54.2K
12:52 31.02 31.02 31.02 31.02 1.8K
12:53 31.01 31.01 31.00 31.00 4.3K
12:54 30.99 30.99 30.99 30.99 3.6K
12:55 30.98 30.98 30.97 30.98 2.8K
12:56 30.97 30.98 30.97 30.98 2.7K
12:57 30.99 30.99 30.99 30.99 1.8K
12:58 30.98 30.98 30.98 30.98 1.6K
12:59 30.98 30.98 30.98 30.98 0.6K
13:00 30.97 30.97 30.93 30.93 5.7K
13:01 30.92 30.92 30.92 30.92 0.5K
13:02 30.92 30.92 30.89 30.90 6.6K
13:03 30.91 30.91 30.91 30.91 0.9K
13:05 30.92 30.92 30.92 30.92 2.5K
13:07 30.94 30.94 30.94 30.94 1.7K
13:10 30.94 30.94 30.92 30.92 3.9K
13:12 30.93 30.93 30.93 30.93 0.9K
13:13 30.93 30.93 30.93 30.93 1.1K
13:14 30.93 30.93 30.93 30.93 2.4K
13:15 30.93 30.93 30.91 30.93 9.7K
13:16 30.92 30.92 30.92 30.92 7.3K
13:17 30.92 30.92 30.91 30.91 0.8K
13:18 30.91 30.91 30.90 30.90 14.5K
13:21 30.90 30.90 30.90 30.90 3.3K
13:22 30.87 30.87 30.87 30.87 1.3K
13:23 30.86 30.87 30.86 30.87 2.9K
13:25 30.86 30.86 30.85 30.85 2.4K
13:26 30.84 30.84 30.84 30.84 2.2K
13:27 30.84 30.84 30.83 30.83 1.1K
13:28 30.84 30.84 30.83 30.83 2.0K
13:29 30.82 30.82 30.82 30.82 1.6K
13:30 30.84 30.84 30.84 30.84 4.7K
13:33 30.85 30.85 30.85 30.85 1.8K
13:35 30.85 30.85 30.85 30.85 1.8K
13:36 30.85 30.85 30.85 30.85 0.7K
13:37 30.86 30.86 30.85 30.85 2.0K
13:39 30.85 30.85 30.85 30.85 1.4K
13:40 30.85 30.85 30.85 30.85 4.0K
13:41 30.85 30.85 30.85 30.85 0.3K
13:42 30.85 30.85 30.85 30.85 0.9K
13:44 30.85 30.85 30.85 30.85 0.4K
13:45 30.85 30.86 30.85 30.86 2.0K
13:46 30.86 30.86 30.86 30.86 1.3K
13:47 30.87 30.87 30.87 30.87 0.4K
13:48 30.87 30.87 30.87 30.87 2.5K
13:49 30.88 30.88 30.88 30.88 1.2K
13:50 30.88 30.88 30.86 30.86 4.3K
13:51 30.86 30.87 30.86 30.87 25.1K
13:52 30.87 30.87 30.87 30.87 1.8K
13:53 30.87 30.87 30.87 30.87 1.0K
13:54 30.88 30.88 30.87 30.87 2.7K
13:55 30.87 30.87 30.87 30.87 3.4K
13:58 30.89 30.89 30.89 30.89 1.1K
14:00 30.89 30.90 30.89 30.89 2.9K
14:01 30.90 30.90 30.89 30.89 2.2K
14:03 30.90 30.91 30.90 30.91 1.8K
14:04 30.91 30.91 30.91 30.91 0.7K
14:05 30.91 30.92 30.91 30.91 4.0K
14:06 30.91 30.94 30.91 30.91 24.0K
14:07 30.91 30.91 30.90 30.90 3.7K
14:08 30.91 30.91 30.89 30.90 3.2K
14:09 30.90 30.90 30.90 30.90 0.9K
14:10 30.89 30.89 30.88 30.89 3.6K
14:11 30.87 30.87 30.87 30.87 0.9K
14:13 30.87 30.87 30.87 30.87 1.7K
14:15 30.87 30.87 30.87 30.87 0.4K
14:16 30.85 30.85 30.85 30.85 4.0K
14:17 30.84 30.85 30.84 30.85 1.5K
14:18 30.83 30.83 30.82 30.82 4.1K
14:19 30.82 30.82 30.82 30.82 2.4K
14:20 30.83 30.83 30.82 30.82 1.1K
14:21 30.82 30.83 30.82 30.83 3.1K
14:22 30.84 30.84 30.84 30.84 3.0K
14:23 30.84 30.84 30.84 30.84 0.8K
14:24 30.85 30.85 30.85 30.85 0.4K
14:25 30.85 30.87 30.85 30.85 5.1K
14:26 30.85 30.85 30.85 30.85 0.6K
14:28 30.85 30.86 30.85 30.86 2.4K
14:29 30.87 30.87 30.87 30.87 0.8K
14:30 30.88 30.88 30.88 30.88 1.0K
14:31 30.88 30.88 30.88 30.88 1.6K
14:32 30.90 30.90 30.90 30.90 1.8K
14:34 30.90 30.90 30.90 30.90 0.5K
14:35 30.90 30.90 30.90 30.90 0.2K
14:36 30.89 30.89 30.89 30.89 4.4K
14:37 30.88 30.90 30.88 30.89 2.8K
14:38 30.88 30.88 30.88 30.88 2.5K
14:39 30.88 30.88 30.87 30.88 1.2K
14:40 30.88 30.88 30.88 30.88 0.4K
14:41 30.88 30.88 30.88 30.88 0.7K
14:42 30.86 30.86 30.86 30.86 2.2K
14:43 30.85 30.85 30.84 30.85 4.8K
14:44 30.85 30.85 30.85 30.85 2.7K
14:45 30.86 30.86 30.86 30.86 3.2K
14:46 30.86 30.86 30.86 30.86 1.6K
14:47 30.87 30.87 30.87 30.87 0.8K
14:48 30.87 30.87 30.86 30.86 2.0K
14:49 30.86 30.86 30.86 30.86 0.8K
14:50 30.86 30.86 30.86 30.86 0.1K
14:51 30.86 30.86 30.86 30.86 2.3K
14:52 30.87 30.87 30.87 30.87 3.1K
14:53 30.87 30.87 30.87 30.87 1.6K
14:55 30.87 30.87 30.86 30.86 5.0K
14:57 30.86 30.86 30.86 30.86 5.7K
14:58 30.85 30.86 30.85 30.86 3.1K
14:59 30.86 30.86 30.86 30.86 0.6K
15:00 30.86 30.86 30.86 30.86 4.8K
15:01 30.86 30.87 30.86 30.87 0.9K
15:02 30.87 30.87 30.87 30.87 2.9K
15:03 30.87 30.87 30.87 30.87 1.6K
15:04 30.88 30.89 30.88 30.89 2.6K
15:05 30.88 30.88 30.88 30.88 2.8K
15:07 30.88 30.89 30.88 30.89 5.1K
15:10 30.91 30.91 30.91 30.91 2.7K
15:11 30.91 30.92 30.91 30.92 2.1K
15:12 30.92 30.93 30.92 30.93 1.7K
15:13 30.93 30.93 30.93 30.93 0.9K
15:14 30.94 30.94 30.94 30.94 1.9K
15:15 30.93 30.93 30.93 30.93 2.2K
15:16 30.93 30.93 30.93 30.93 0.4K
15:17 30.92 30.92 30.92 30.92 1.6K
15:18 30.93 30.94 30.93 30.94 5.2K
15:19 30.94 30.94 30.94 30.94 1.0K
15:20 30.94 30.94 30.93 30.93 1.3K
15:21 30.94 30.95 30.94 30.95 3.3K
15:22 30.95 30.95 30.95 30.95 0.2K
15:23 30.95 30.95 30.95 30.95 3.9K
15:24 30.97 30.97 30.97 30.97 5.5K
15:25 30.98 30.98 30.98 30.98 1.7K
15:26 30.98 30.99 30.98 30.99 4.6K
15:27 30.99 30.99 30.99 30.99 1.3K
15:28 30.99 30.99 30.98 30.99 1.4K
15:29 30.99 30.99 30.99 30.99 0.6K
15:30 30.99 31.00 30.99 30.99 7.9K
15:31 31.01 31.01 31.01 31.01 0.6K
15:32 31.01 31.01 31.00 31.00 5.7K
15:33 31.00 31.00 30.99 30.99 3.1K
15:34 30.98 30.98 30.97 30.97 3.5K
15:35 30.98 30.99 30.98 30.99 9.0K
15:36 31.00 31.00 31.00 31.00 0.6K
15:37 30.98 30.98 30.98 30.98 2.6K
15:38 30.98 30.98 30.98 30.98 1.3K
15:39 30.97 30.98 30.97 30.98 6.6K
15:40 30.97 30.98 30.97 30.98 7.0K
15:41 30.97 30.98 30.97 30.98 2.6K
15:42 30.98 30.98 30.98 30.98 0.6K
15:43 30.98 30.98 30.98 30.98 2.2K
15:44 30.97 30.98 30.96 30.98 8.8K
15:45 30.97 30.97 30.97 30.97 5.3K
15:46 30.96 30.97 30.96 30.97 4.4K
15:47 30.97 30.98 30.97 30.98 5.6K
15:48 30.98 30.98 30.98 30.98 4.6K
15:49 30.98 30.99 30.96 30.99 12.2K
15:50 30.98 31.02 30.98 31.02 8.4K
15:51 31.01 31.05 31.01 31.05 14.4K
15:52 31.05 31.05 31.02 31.02 5.4K
15:53 31.02 31.03 31.02 31.03 15.3K
15:54 31.03 31.04 31.02 31.04 10.5K
15:55 31.03 31.07 31.03 31.07 14.5K
15:56 31.06 31.06 31.05 31.05 15.3K
15:57 31.05 31.05 30.99 30.99 27.2K
15:58 30.99 31.00 30.98 30.99 27.8K
15:59 30.98 30.99 30.95 30.96 364.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし