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 30.95 30.95 30.94 30.95 16.5K
09:31 30.96 31.03 30.96 30.99 11.9K
09:32 30.96 30.99 30.96 30.98 6.3K
09:33 30.98 31.09 30.98 31.09 14.9K
09:35 31.09 31.16 31.09 31.16 19.8K
09:36 31.23 31.23 31.23 31.23 1.9K
09:37 31.23 31.23 31.23 31.23 0.8K
09:39 31.20 31.21 31.19 31.19 7.6K
09:40 31.20 31.28 31.20 31.24 16.5K
09:41 31.24 31.24 31.21 31.21 2.5K
09:42 31.22 31.22 31.17 31.20 3.1K
09:43 31.18 31.18 31.14 31.17 8.7K
09:44 31.18 31.19 31.18 31.18 10.5K
09:45 31.18 31.18 31.10 31.12 3.3K
09:46 31.12 31.21 31.12 31.17 13.8K
09:47 31.18 31.18 31.13 31.13 3.1K
09:48 31.17 31.17 31.17 31.17 1.2K
09:49 31.18 31.22 31.18 31.22 1.2K
09:50 31.22 31.22 31.22 31.22 1.7K
09:51 31.29 31.31 31.29 31.31 1.7K
09:52 31.32 31.33 31.32 31.33 1.1K
09:53 31.34 31.36 31.34 31.36 1.2K
09:55 31.33 31.33 31.33 31.33 0.4K
09:56 31.34 31.34 31.34 31.34 2.1K
09:57 31.37 31.37 31.36 31.36 1.1K
09:58 31.37 31.37 31.37 31.37 1.4K
10:00 31.41 31.41 31.41 31.41 2.7K
10:01 31.43 31.45 31.43 31.45 2.0K
10:02 31.43 31.49 31.43 31.49 8.1K
10:03 31.47 31.47 31.46 31.46 2.9K
10:04 31.46 31.46 31.46 31.46 8.4K
10:05 31.46 31.46 31.45 31.45 2.2K
10:06 31.44 31.44 31.42 31.42 6.2K
10:07 31.42 31.42 31.42 31.42 1.8K
10:08 31.41 31.41 31.41 31.41 1.0K
10:09 31.40 31.40 31.35 31.37 4.6K
10:10 31.38 31.39 31.38 31.39 5.0K
10:11 31.39 31.39 31.37 31.37 2.9K
10:12 31.36 31.42 31.36 31.37 30.4K
10:13 31.36 31.40 31.36 31.40 20.5K
10:14 31.42 31.42 31.39 31.39 2.6K
10:15 31.37 31.39 31.37 31.39 4.2K
10:16 31.38 31.38 31.37 31.38 2.0K
10:17 31.38 31.38 31.37 31.37 3.2K
10:18 31.37 31.38 31.37 31.38 6.7K
10:19 31.39 31.39 31.39 31.39 4.2K
10:20 31.41 31.43 31.41 31.43 1.6K
10:21 31.41 31.41 31.41 31.41 1.7K
10:22 31.41 31.42 31.41 31.42 2.6K
10:23 31.43 31.45 31.43 31.43 4.0K
10:24 31.44 31.44 31.44 31.44 0.3K
10:25 31.46 31.48 31.45 31.48 8.0K
10:26 31.48 31.48 31.48 31.48 4.0K
10:27 31.47 31.48 31.47 31.48 5.7K
10:29 31.51 31.51 31.51 31.51 1.0K
10:30 31.52 31.55 31.52 31.55 5.5K
10:31 31.53 31.54 31.53 31.53 3.8K
10:32 31.51 31.51 31.49 31.50 5.3K
10:33 31.51 31.51 31.51 31.51 1.9K
10:34 31.52 31.53 31.52 31.53 1.5K
10:35 31.53 31.53 31.53 31.53 0.5K
10:36 31.54 31.59 31.54 31.59 16.5K
10:37 31.60 31.61 31.60 31.61 3.0K
10:38 31.60 31.60 31.59 31.60 4.7K
10:39 31.60 31.60 31.60 31.60 1.3K
10:40 31.61 31.61 31.59 31.59 0.9K
10:41 31.60 31.63 31.60 31.63 4.8K
10:42 31.61 31.63 31.60 31.63 2.5K
10:43 31.62 31.64 31.62 31.63 4.0K
10:46 31.67 31.67 31.66 31.66 3.0K
10:47 31.66 31.67 31.66 31.67 2.8K
10:48 31.68 31.68 31.68 31.68 1.5K
10:49 31.69 31.69 31.69 31.69 2.0K
10:50 31.67 31.67 31.67 31.67 0.8K
10:51 31.67 31.67 31.67 31.67 1.9K
10:52 31.66 31.66 31.64 31.64 156.2K
10:53 31.64 31.66 31.64 31.66 6.8K
10:54 31.69 31.70 31.69 31.70 3.4K
10:55 31.69 31.69 31.67 31.69 7.8K
10:56 31.67 31.67 31.67 31.67 3.7K
10:57 31.66 31.69 31.66 31.69 5.0K
10:58 31.69 31.69 31.68 31.68 1.6K
10:59 31.67 31.67 31.66 31.66 3.9K
11:00 31.66 31.67 31.65 31.67 4.5K
11:01 31.68 31.71 31.68 31.71 4.5K
11:02 31.71 31.71 31.71 31.71 1.8K
11:03 31.71 31.71 31.69 31.69 3.1K
11:04 31.69 31.69 31.68 31.68 2.8K
11:05 31.67 31.67 31.64 31.64 4.1K
11:06 31.62 31.62 31.61 31.61 3.1K
11:07 31.60 31.61 31.60 31.60 3.8K
11:08 31.60 31.60 31.59 31.59 3.1K
11:09 31.57 31.57 31.57 31.57 3.0K
11:10 31.59 31.61 31.59 31.61 6.0K
11:11 31.62 31.62 31.61 31.61 1.5K
11:12 31.61 31.61 31.61 31.61 1.6K
11:13 31.62 31.62 31.62 31.62 3.8K
11:14 31.65 31.66 31.64 31.66 3.6K
11:15 31.66 31.66 31.63 31.63 4.4K
11:16 31.63 31.67 31.63 31.65 5.4K
11:17 31.66 31.66 31.65 31.65 4.5K
11:18 31.67 31.67 31.65 31.65 22.5K
11:19 31.65 31.65 31.59 31.59 19.3K
11:20 31.59 31.61 31.58 31.58 21.1K
11:21 31.57 31.57 31.56 31.56 4.4K
11:22 31.58 31.60 31.58 31.60 4.4K
11:23 31.60 31.60 31.58 31.58 5.2K
11:24 31.57 31.59 31.57 31.59 4.2K
11:25 31.58 31.59 31.58 31.59 5.8K
11:26 31.59 31.59 31.58 31.58 11.4K
11:27 31.59 31.59 31.56 31.56 3.5K
11:28 31.55 31.55 31.55 31.55 2.1K
11:29 31.54 31.56 31.54 31.56 2.2K
11:30 31.56 31.59 31.56 31.59 2.6K
11:31 31.59 31.59 31.59 31.59 0.8K
11:32 31.59 31.59 31.57 31.57 5.1K
11:33 31.56 31.56 31.54 31.55 3.3K
11:34 31.56 31.56 31.55 31.55 3.6K
11:35 31.57 31.59 31.57 31.59 12.5K
11:36 31.59 31.59 31.57 31.57 7.1K
11:37 31.57 31.57 31.56 31.56 6.1K
11:38 31.56 31.56 31.56 31.56 1.0K
11:39 31.57 31.57 31.56 31.56 3.9K
11:41 31.56 31.57 31.56 31.56 2.3K
11:42 31.56 31.56 31.56 31.56 2.5K
11:43 31.54 31.54 31.54 31.54 1.4K
11:45 31.54 31.56 31.54 31.56 2.8K
11:46 31.56 31.56 31.55 31.55 2.3K
11:47 31.54 31.54 31.52 31.52 3.1K
11:49 31.53 31.53 31.53 31.53 1.4K
11:50 31.54 31.57 31.54 31.57 2.8K
11:51 31.57 31.57 31.56 31.57 1.3K
11:52 31.57 31.58 31.57 31.58 1.4K
11:53 31.56 31.58 31.56 31.58 4.3K
11:54 31.57 31.58 31.57 31.58 2.6K
11:55 31.58 31.59 31.58 31.59 5.4K
11:56 31.60 31.60 31.59 31.59 3.2K
11:57 31.58 31.58 31.58 31.58 2.7K
11:58 31.58 31.58 31.58 31.58 1.0K
11:59 31.58 31.59 31.58 31.59 5.2K
12:00 31.59 31.59 31.59 31.59 2.0K
12:01 31.59 31.59 31.58 31.58 5.3K
12:03 31.58 31.59 31.58 31.59 1.8K
12:04 31.59 31.60 31.59 31.60 10.0K
12:05 31.60 31.63 31.60 31.63 47.1K
12:06 31.63 31.64 31.63 31.63 5.2K
12:07 31.63 31.64 31.62 31.64 10.4K
12:08 31.64 31.64 31.61 31.61 4.8K
12:09 31.61 31.61 31.61 31.61 2.4K
12:10 31.61 31.62 31.61 31.62 1.8K
12:11 31.61 31.61 31.58 31.58 4.0K
12:12 31.58 31.59 31.58 31.59 5.8K
12:14 31.59 31.59 31.59 31.59 1.9K
12:15 31.60 31.62 31.60 31.62 2.8K
12:16 31.64 31.65 31.64 31.65 1.9K
12:17 31.66 31.66 31.66 31.66 0.6K
12:18 31.66 31.67 31.66 31.66 3.3K
12:19 31.67 31.67 31.67 31.67 0.4K
12:20 31.67 31.67 31.67 31.67 1.1K
12:21 31.67 31.67 31.67 31.67 1.2K
12:22 31.67 31.68 31.67 31.67 6.5K
12:23 31.67 31.67 31.67 31.67 1.9K
12:24 31.68 31.68 31.67 31.67 3.9K
12:25 31.67 31.67 31.65 31.65 5.2K
12:26 31.65 31.66 31.65 31.66 2.6K
12:27 31.65 31.66 31.65 31.66 2.2K
12:28 31.67 31.68 31.67 31.68 1.3K
12:29 31.67 31.67 31.67 31.67 2.8K
12:30 31.67 31.67 31.66 31.66 4.4K
12:31 31.67 31.67 31.67 31.67 1.3K
12:33 31.68 31.68 31.68 31.68 3.4K
12:34 31.69 31.71 31.69 31.71 1.5K
12:35 31.71 31.71 31.68 31.68 6.0K
12:36 31.68 31.68 31.68 31.68 1.9K
12:37 31.67 31.68 31.67 31.67 3.2K
12:38 31.67 31.68 31.67 31.68 0.7K
12:39 31.70 31.70 31.69 31.70 7.3K
12:40 31.70 31.70 31.68 31.68 6.8K
12:41 31.68 31.68 31.68 31.68 3.3K
12:42 31.68 31.69 31.68 31.69 4.8K
12:43 31.69 31.69 31.69 31.69 1.0K
12:44 31.69 31.70 31.69 31.70 5.3K
12:45 31.71 31.73 31.71 31.72 11.3K
12:46 31.72 31.72 31.70 31.71 2.5K
12:47 31.71 31.72 31.69 31.69 5.5K
12:48 31.67 31.67 31.66 31.67 4.0K
12:49 31.67 31.69 31.67 31.68 3.1K
12:50 31.69 31.69 31.67 31.67 4.4K
12:51 31.68 31.68 31.67 31.68 2.7K
12:53 31.68 31.68 31.67 31.67 1.9K
12:54 31.68 31.69 31.67 31.67 7.0K
12:55 31.66 31.66 31.65 31.66 2.1K
12:56 31.65 31.66 31.65 31.66 2.5K
12:57 31.63 31.65 31.63 31.65 7.6K
12:58 31.66 31.66 31.66 31.66 1.3K
12:59 31.67 31.68 31.67 31.68 1.7K
13:00 31.65 31.66 31.64 31.64 15.6K
13:01 31.63 31.65 31.63 31.65 3.2K
13:03 31.69 31.70 31.69 31.70 14.9K
13:04 31.70 31.71 31.70 31.71 2.6K
13:05 31.73 31.73 31.70 31.70 3.4K
13:06 31.70 31.70 31.69 31.69 1.4K
13:07 31.69 31.69 31.68 31.68 1.3K
13:08 31.67 31.67 31.67 31.67 2.6K
13:09 31.68 31.71 31.68 31.71 3.4K
13:10 31.70 31.71 31.70 31.71 3.5K
13:13 31.73 31.73 31.72 31.72 2.7K
13:14 31.72 31.72 31.70 31.70 2.9K
13:15 31.69 31.69 31.69 31.69 1.5K
13:16 31.69 31.69 31.69 31.69 1.3K
13:17 31.67 31.67 31.67 31.67 3.3K
13:18 31.66 31.67 31.66 31.67 2.1K
13:19 31.68 31.68 31.67 31.67 3.2K
13:20 31.67 31.67 31.67 31.67 0.3K
13:21 31.68 31.68 31.68 31.68 0.3K
13:22 31.68 31.68 31.68 31.67 0.5K
13:23 31.67 31.67 31.67 31.67 2.3K
13:24 31.69 31.69 31.69 31.69 0.6K
13:25 31.69 31.69 31.69 31.69 4.8K
13:26 31.69 31.69 31.68 31.69 4.9K
13:27 31.69 31.69 31.68 31.68 3.2K
13:29 31.68 31.70 31.67 31.70 6.2K
13:30 31.70 31.70 31.70 31.70 0.9K
13:31 31.71 31.72 31.70 31.71 8.5K
13:32 31.71 31.71 31.70 31.70 3.2K
13:33 31.70 31.74 31.70 31.73 4.3K
13:34 31.74 31.74 31.74 31.74 0.2K
13:35 31.74 31.74 31.74 31.74 1.5K
13:36 31.74 31.74 31.74 31.74 0.5K
13:37 31.74 31.74 31.74 31.74 1.1K
13:38 31.74 31.74 31.74 31.74 2.5K
13:39 31.73 31.76 31.73 31.75 5.8K
13:40 31.76 31.77 31.76 31.77 4.0K
13:41 31.77 31.77 31.77 31.77 1.1K
13:42 31.77 31.78 31.77 31.78 3.4K
13:43 31.77 31.78 31.76 31.78 13.0K
13:44 31.77 31.77 31.77 31.77 2.6K
13:45 31.78 31.78 31.78 31.78 3.6K
13:46 31.78 31.79 31.78 31.78 3.4K
13:47 31.78 31.79 31.78 31.79 2.2K
13:48 31.79 31.79 31.76 31.76 4.9K
13:49 31.76 31.78 31.76 31.78 3.6K
13:50 31.79 31.79 31.78 31.78 3.2K
13:51 31.77 31.78 31.77 31.78 1.8K
13:52 31.78 31.78 31.78 31.78 3.1K
13:53 31.78 31.78 31.76 31.77 8.0K
13:54 31.76 31.77 31.73 31.73 24.6K
13:55 31.73 31.74 31.73 31.74 2.1K
13:56 31.73 31.73 31.70 31.72 9.7K
13:57 31.73 31.73 31.71 31.71 1.3K
13:58 31.72 31.72 31.71 31.71 0.4K
13:59 31.73 31.74 31.73 31.74 12.4K
14:00 31.74 31.74 31.73 31.73 19.5K
14:01 31.73 31.75 31.73 31.75 23.1K
14:02 31.75 31.75 31.73 31.74 7.9K
14:03 31.75 31.76 31.75 31.76 4.0K
14:04 31.76 31.76 31.75 31.75 6.2K
14:05 31.76 31.76 31.73 31.73 5.0K
14:06 31.73 31.73 31.72 31.72 3.9K
14:07 31.72 31.72 31.70 31.70 3.2K
14:08 31.67 31.67 31.67 31.67 5.1K
14:09 31.70 31.70 31.69 31.70 4.5K
14:10 31.69 31.71 31.69 31.71 5.2K
14:11 31.71 31.71 31.71 31.71 2.2K
14:12 31.70 31.71 31.69 31.70 6.9K
14:13 31.70 31.70 31.70 31.70 1.0K
14:14 31.70 31.70 31.70 31.70 2.2K
14:15 31.71 31.71 31.71 31.71 1.3K
14:16 31.71 31.71 31.68 31.68 7.2K
14:17 31.68 31.68 31.68 31.68 0.6K
14:18 31.68 31.68 31.68 31.68 6.9K
14:19 31.66 31.66 31.65 31.65 5.4K
14:20 31.64 31.64 31.62 31.62 4.0K
14:21 31.62 31.64 31.62 31.64 2.3K
14:22 31.66 31.66 31.66 31.66 4.2K
14:23 31.68 31.68 31.68 31.68 1.1K
14:24 31.69 31.69 31.69 31.69 1.3K
14:25 31.70 31.70 31.70 31.70 0.7K
14:26 31.70 31.70 31.69 31.69 7.4K
14:27 31.69 31.69 31.69 31.69 0.4K
14:28 31.69 31.69 31.69 31.69 1.3K
14:29 31.69 31.69 31.69 31.69 9.1K
14:31 31.70 31.70 31.70 31.70 0.5K
14:32 31.70 31.70 31.69 31.69 6.1K
14:33 31.70 31.70 31.70 31.70 2.7K
14:34 31.70 31.70 31.70 31.70 1.1K
14:35 31.70 31.70 31.70 31.70 0.4K
14:36 31.69 31.73 31.69 31.73 9.1K
14:37 31.74 31.74 31.72 31.72 6.2K
14:38 31.72 31.72 31.72 31.72 0.9K
14:39 31.71 31.71 31.71 31.71 5.7K
14:40 31.72 31.72 31.72 31.72 1.6K
14:41 31.72 31.72 31.72 31.72 0.4K
14:42 31.72 31.72 31.69 31.69 7.6K
14:43 31.70 31.70 31.69 31.70 12.8K
14:44 31.70 31.70 31.69 31.69 3.4K
14:45 31.69 31.69 31.66 31.68 8.5K
14:46 31.68 31.68 31.68 31.68 1.1K
14:47 31.68 31.68 31.68 31.68 0.5K
14:48 31.67 31.67 31.67 31.67 2.7K
14:49 31.67 31.67 31.67 31.67 1.1K
14:50 31.67 31.67 31.67 31.67 5.8K
14:51 31.67 31.67 31.67 31.67 1.3K
14:52 31.68 31.68 31.66 31.67 11.4K
14:53 31.66 31.67 31.65 31.65 4.8K
14:54 31.65 31.65 31.65 31.65 2.0K
14:55 31.65 31.65 31.63 31.63 3.8K
14:56 31.63 31.63 31.63 31.63 2.8K
14:57 31.64 31.64 31.64 31.64 3.2K
14:58 31.64 31.64 31.64 31.64 1.5K
14:59 31.64 31.64 31.64 31.64 3.0K
15:00 31.64 31.66 31.64 31.66 6.5K
15:01 31.66 31.66 31.65 31.65 1.3K
15:02 31.66 31.69 31.66 31.69 14.0K
15:03 31.69 31.70 31.69 31.70 5.3K
15:04 31.70 31.70 31.70 31.70 5.4K
15:05 31.70 31.70 31.70 31.70 2.2K
15:06 31.73 31.74 31.73 31.74 33.7K
15:07 31.74 31.74 31.72 31.72 4.5K
15:08 31.72 31.72 31.71 31.71 2.3K
15:09 31.71 31.71 31.69 31.69 12.7K
15:10 31.68 31.68 31.67 31.68 9.7K
15:11 31.70 31.70 31.70 31.70 2.2K
15:12 31.70 31.71 31.69 31.69 5.5K
15:13 31.68 31.69 31.68 31.69 2.6K
15:14 31.69 31.71 31.69 31.71 7.3K
15:15 31.72 31.74 31.72 31.74 5.2K
15:16 31.74 31.76 31.74 31.76 2.4K
15:17 31.76 31.77 31.76 31.76 7.4K
15:18 31.77 31.79 31.77 31.79 3.5K
15:19 31.78 31.78 31.73 31.73 15.8K
15:20 31.72 31.72 31.70 31.71 6.2K
15:21 31.71 31.72 31.71 31.72 5.3K
15:22 31.72 31.72 31.70 31.70 3.5K
15:23 31.70 31.70 31.70 31.70 1.3K
15:24 31.71 31.72 31.71 31.72 4.6K
15:25 31.72 31.72 31.71 31.71 5.0K
15:26 31.72 31.72 31.71 31.71 4.5K
15:27 31.72 31.73 31.72 31.73 4.5K
15:28 31.73 31.74 31.72 31.74 9.7K
15:29 31.74 31.74 31.74 31.74 4.4K
15:30 31.77 31.77 31.77 31.77 15.0K
15:31 31.77 31.78 31.77 31.78 4.5K
15:32 31.78 31.78 31.78 31.78 5.7K
15:33 31.78 31.79 31.78 31.78 11.2K
15:34 31.78 31.79 31.78 31.79 13.1K
15:35 31.81 31.81 31.79 31.79 5.0K
15:36 31.79 31.80 31.79 31.80 4.7K
15:37 31.78 31.78 31.78 31.78 3.3K
15:38 31.79 31.79 31.76 31.77 13.9K
15:39 31.77 31.77 31.76 31.76 3.7K
15:40 31.75 31.75 31.75 31.75 3.2K
15:41 31.74 31.74 31.72 31.73 5.4K
15:42 31.72 31.73 31.72 31.72 8.0K
15:43 31.73 31.73 31.71 31.71 5.7K
15:44 31.70 31.71 31.70 31.70 4.0K
15:45 31.70 31.71 31.70 31.71 30.6K
15:46 31.71 31.71 31.71 31.71 3.7K
15:47 31.71 31.71 31.71 31.71 5.9K
15:48 31.71 31.72 31.70 31.72 11.3K
15:49 31.71 31.74 31.70 31.74 14.3K
15:50 31.75 31.79 31.75 31.77 31.2K
15:51 31.77 31.77 31.76 31.77 10.8K
15:52 31.79 31.79 31.77 31.77 33.4K
15:53 31.79 31.81 31.75 31.78 71.7K
15:54 31.77 31.77 31.74 31.77 53.6K
15:55 31.77 31.77 31.75 31.77 37.6K
15:56 31.77 31.78 31.77 31.77 34.9K
15:57 31.77 31.79 31.76 31.78 75.7K
15:58 31.77 31.77 31.73 31.76 121.5K
15:59 31.77 31.78 31.74 31.78 750.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし