アクサルタ・コーティング・システムズ (AXTA)

AXTA
🏛️ アメリカ →
28.62
最終更新: 2025-09-30
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 27.95 27.95 27.95 27.95 21.8K
09:31 27.95 27.95 27.95 27.95 4.0K
09:32 27.92 27.95 27.92 27.95 3.7K
09:33 27.94 27.99 27.94 27.95 6.4K
09:34 27.93 27.94 27.93 27.93 3.1K
09:35 27.88 27.88 27.88 27.88 0.7K
09:36 27.87 27.98 27.87 27.97 10.1K
09:37 27.91 27.91 27.91 27.91 1.3K
09:38 27.91 27.91 27.88 27.88 3.7K
09:39 27.88 27.94 27.88 27.94 3.9K
09:40 27.97 27.97 27.95 27.95 1.3K
09:41 27.91 27.91 27.89 27.89 6.9K
09:42 27.89 27.92 27.88 27.92 5.5K
09:43 27.93 27.93 27.91 27.91 5.4K
09:44 27.90 27.91 27.85 27.85 31.5K
09:45 27.85 27.86 27.82 27.82 9.1K
09:46 27.80 27.80 27.79 27.80 7.2K
09:47 27.79 27.81 27.78 27.81 5.2K
09:48 27.79 27.79 27.75 27.76 20.8K
09:49 27.76 27.78 27.73 27.77 16.1K
09:50 27.77 27.77 27.73 27.73 10.0K
09:51 27.74 27.78 27.74 27.76 9.7K
09:52 27.77 27.77 27.74 27.74 6.4K
09:53 27.73 27.75 27.73 27.74 4.7K
09:54 27.75 27.76 27.74 27.74 4.0K
09:55 27.73 27.73 27.68 27.68 40.4K
09:56 27.68 27.68 27.66 27.68 4.5K
09:57 27.69 27.69 27.68 27.68 3.9K
09:58 27.70 27.70 27.68 27.68 6.3K
09:59 27.69 27.69 27.69 27.69 1.6K
10:00 27.70 27.72 27.66 27.66 7.4K
10:01 27.68 27.68 27.65 27.65 11.1K
10:02 27.65 27.65 27.58 27.59 6.8K
10:03 27.59 27.59 27.58 27.58 2.1K
10:04 27.58 27.64 27.58 27.64 7.2K
10:05 27.63 27.66 27.63 27.66 6.6K
10:06 27.68 27.68 27.64 27.65 29.8K
10:07 27.63 27.63 27.57 27.57 11.4K
10:08 27.56 27.63 27.56 27.63 6.5K
10:09 27.59 27.63 27.59 27.63 23.9K
10:10 27.62 27.62 27.60 27.61 6.2K
10:11 27.63 27.64 27.62 27.64 10.0K
10:12 27.64 27.64 27.62 27.62 7.0K
10:13 27.61 27.61 27.58 27.58 4.1K
10:14 27.60 27.60 27.58 27.58 6.5K
10:15 27.58 27.58 27.57 27.57 3.7K
10:16 27.57 27.57 27.57 27.57 2.7K
10:17 27.57 27.58 27.57 27.58 4.7K
10:18 27.60 27.61 27.59 27.61 19.0K
10:19 27.62 27.62 27.60 27.60 18.5K
10:20 27.60 27.60 27.58 27.60 17.4K
10:21 27.59 27.59 27.57 27.59 5.0K
10:22 27.60 27.60 27.56 27.56 4.5K
10:23 27.56 27.59 27.56 27.59 2.7K
10:24 27.58 27.59 27.57 27.57 13.9K
10:25 27.57 27.58 27.56 27.56 6.9K
10:26 27.56 27.57 27.55 27.57 9.3K
10:27 27.56 27.56 27.52 27.52 3.9K
10:28 27.53 27.53 27.53 27.53 5.9K
10:29 27.53 27.54 27.53 27.54 9.0K
10:30 27.54 27.55 27.52 27.52 6.5K
10:31 27.52 27.52 27.51 27.51 4.2K
10:32 27.51 27.52 27.50 27.52 3.5K
10:33 27.51 27.52 27.51 27.52 3.6K
10:34 27.51 27.54 27.51 27.54 15.5K
10:35 27.53 27.56 27.53 27.55 29.9K
10:36 27.54 27.56 27.54 27.55 10.8K
10:37 27.55 27.55 27.54 27.54 7.9K
10:38 27.52 27.55 27.52 27.54 19.4K
10:39 27.54 27.54 27.50 27.50 6.4K
10:40 27.49 27.51 27.49 27.50 7.6K
10:41 27.49 27.50 27.49 27.49 10.8K
10:42 27.48 27.48 27.47 27.48 9.0K
10:43 27.48 27.50 27.47 27.50 5.3K
10:44 27.50 27.50 27.48 27.49 7.0K
10:45 27.50 27.50 27.46 27.46 9.3K
10:46 27.47 27.49 27.47 27.48 3.8K
10:47 27.48 27.49 27.48 27.49 2.5K
10:48 27.49 27.50 27.49 27.50 2.6K
10:49 27.50 27.51 27.49 27.49 5.2K
10:50 27.49 27.51 27.49 27.51 3.9K
10:51 27.51 27.51 27.49 27.50 6.2K
10:52 27.50 27.50 27.47 27.47 2.2K
10:53 27.46 27.46 27.44 27.45 3.6K
10:54 27.45 27.45 27.45 27.45 1.2K
10:55 27.44 27.46 27.44 27.45 6.7K
10:56 27.44 27.44 27.43 27.43 3.1K
10:57 27.43 27.47 27.43 27.47 4.9K
10:58 27.46 27.46 27.44 27.44 8.2K
10:59 27.41 27.41 27.41 27.41 1.9K
11:00 27.41 27.41 27.41 27.41 3.4K
11:01 27.39 27.39 27.39 27.39 5.7K
11:02 27.40 27.40 27.39 27.39 2.3K
11:03 27.38 27.40 27.38 27.40 3.8K
11:04 27.40 27.42 27.40 27.41 9.5K
11:05 27.42 27.42 27.41 27.41 3.9K
11:06 27.41 27.41 27.39 27.39 5.5K
11:07 27.40 27.41 27.40 27.41 1.9K
11:08 27.41 27.41 27.39 27.39 2.9K
11:09 27.39 27.40 27.38 27.39 6.7K
11:10 27.39 27.40 27.39 27.39 4.0K
11:11 27.41 27.41 27.40 27.40 5.8K
11:12 27.39 27.39 27.38 27.39 10.6K
11:13 27.38 27.40 27.38 27.40 11.4K
11:14 27.38 27.39 27.38 27.39 4.1K
11:15 27.39 27.39 27.38 27.38 4.8K
11:16 27.39 27.42 27.39 27.42 4.1K
11:17 27.41 27.41 27.40 27.41 7.6K
11:18 27.40 27.43 27.40 27.43 6.1K
11:19 27.42 27.43 27.42 27.43 4.0K
11:20 27.43 27.43 27.42 27.43 2.6K
11:21 27.42 27.44 27.42 27.44 7.3K
11:22 27.44 27.46 27.44 27.46 3.8K
11:23 27.47 27.50 27.47 27.50 16.4K
11:24 27.49 27.50 27.49 27.50 2.6K
11:25 27.50 27.50 27.48 27.48 3.9K
11:26 27.48 27.49 27.48 27.49 3.5K
11:27 27.48 27.48 27.48 27.48 3.1K
11:28 27.48 27.49 27.48 27.48 5.4K
11:29 27.48 27.51 27.48 27.51 5.9K
11:30 27.51 27.52 27.50 27.52 40.8K
11:31 27.51 27.52 27.51 27.51 17.7K
11:32 27.52 27.54 27.51 27.54 14.2K
11:33 27.53 27.54 27.52 27.54 10.6K
11:34 27.54 27.54 27.54 27.54 2.3K
11:35 27.55 27.55 27.54 27.55 3.5K
11:36 27.55 27.59 27.55 27.58 12.3K
11:37 27.57 27.57 27.56 27.56 4.7K
11:38 27.55 27.57 27.55 27.57 3.4K
11:39 27.58 27.60 27.58 27.59 7.2K
11:40 27.59 27.59 27.58 27.58 14.2K
11:41 27.59 27.60 27.59 27.60 4.9K
11:42 27.60 27.60 27.59 27.60 4.8K
11:43 27.61 27.63 27.60 27.63 6.8K
11:44 27.63 27.65 27.63 27.65 16.0K
11:45 27.65 27.65 27.64 27.64 6.7K
11:46 27.63 27.64 27.63 27.64 2.5K
11:47 27.64 27.64 27.64 27.64 8.4K
11:48 27.65 27.65 27.65 27.65 3.4K
11:49 27.65 27.72 27.65 27.72 33.6K
11:50 27.72 27.73 27.72 27.72 8.7K
11:51 27.72 27.75 27.72 27.75 6.2K
11:52 27.75 27.75 27.75 27.75 3.0K
11:53 27.75 27.75 27.74 27.75 2.9K
11:54 27.75 27.75 27.74 27.74 8.3K
11:55 27.74 27.74 27.71 27.71 10.3K
11:56 27.70 27.70 27.70 27.70 0.5K
11:57 27.70 27.73 27.70 27.73 25.2K
11:58 27.73 27.73 27.72 27.72 3.9K
11:59 27.71 27.72 27.71 27.71 4.8K
12:00 27.70 27.70 27.70 27.70 5.9K
12:01 27.72 27.72 27.69 27.69 3.5K
12:02 27.67 27.71 27.67 27.70 8.1K
12:03 27.69 27.69 27.69 27.69 3.4K
12:04 27.70 27.70 27.69 27.69 3.6K
12:05 27.71 27.71 27.71 27.71 7.0K
12:06 27.72 27.74 27.72 27.74 4.6K
12:07 27.75 27.75 27.70 27.70 7.6K
12:08 27.70 27.70 27.69 27.69 1.9K
12:09 27.69 27.70 27.69 27.70 1.1K
12:10 27.69 27.70 27.68 27.68 3.9K
12:11 27.69 27.71 27.69 27.70 5.7K
12:12 27.70 27.73 27.70 27.73 6.6K
12:13 27.73 27.74 27.73 27.74 3.4K
12:14 27.75 27.75 27.75 27.75 2.0K
12:15 27.75 27.78 27.75 27.77 13.1K
12:16 27.77 27.78 27.77 27.78 3.9K
12:17 27.77 27.77 27.76 27.76 6.0K
12:18 27.77 27.77 27.77 27.77 3.4K
12:19 27.77 27.77 27.77 27.77 1.0K
12:20 27.79 27.80 27.79 27.80 11.3K
12:21 27.82 27.85 27.82 27.85 13.2K
12:22 27.85 27.85 27.84 27.85 3.1K
12:23 27.86 27.90 27.86 27.87 20.8K
12:24 27.87 27.87 27.87 27.87 2.1K
12:25 27.87 27.89 27.87 27.88 4.6K
12:26 27.89 27.91 27.88 27.91 8.2K
12:27 27.91 27.92 27.91 27.91 7.2K
12:28 27.92 27.92 27.91 27.91 10.5K
12:29 27.91 27.92 27.91 27.92 5.0K
12:30 27.92 27.92 27.90 27.90 4.0K
12:31 27.90 27.92 27.89 27.89 8.0K
12:32 27.87 27.88 27.87 27.88 6.6K
12:33 27.86 27.87 27.85 27.86 7.9K
12:34 27.86 27.88 27.86 27.88 3.3K
12:35 27.89 27.89 27.88 27.88 2.7K
12:36 27.88 27.88 27.87 27.87 2.4K
12:37 27.85 27.85 27.83 27.83 18.3K
12:38 27.85 27.85 27.85 27.85 1.5K
12:39 27.82 27.82 27.82 27.82 8.2K
12:40 27.83 27.83 27.79 27.79 5.3K
12:41 27.79 27.80 27.79 27.79 5.4K
12:42 27.80 27.81 27.79 27.79 50.6K
12:43 27.79 27.83 27.79 27.83 55.2K
12:44 27.83 27.84 27.83 27.83 7.5K
12:45 27.83 27.83 27.79 27.80 76.6K
12:46 27.79 27.82 27.79 27.81 10.6K
12:47 27.81 27.81 27.78 27.78 28.3K
12:48 27.79 27.81 27.79 27.81 33.4K
12:49 27.82 27.82 27.81 27.82 3.4K
12:50 27.82 27.82 27.81 27.82 3.1K
12:51 27.82 27.82 27.80 27.82 11.6K
12:52 27.82 27.84 27.82 27.84 8.6K
12:53 27.85 27.85 27.85 27.85 10.5K
12:54 27.85 27.93 27.85 27.92 60.3K
12:55 27.89 27.90 27.89 27.89 30.4K
12:56 27.88 27.88 27.87 27.88 4.6K
12:57 27.88 27.89 27.87 27.88 63.2K
12:58 27.87 27.92 27.87 27.92 21.8K
12:59 27.93 27.93 27.93 27.93 4.4K
13:00 27.95 27.97 27.95 27.96 14.4K
13:01 27.96 27.96 27.95 27.96 4.3K
13:02 27.97 27.99 27.97 27.98 11.9K
13:03 27.97 27.99 27.97 27.99 17.1K
13:04 27.98 27.98 27.97 27.97 8.1K
13:05 27.97 27.98 27.97 27.98 7.8K
13:06 27.98 27.98 27.97 27.98 3.5K
13:07 27.98 27.99 27.98 27.99 4.2K
13:08 27.99 28.00 27.98 28.00 9.2K
13:09 28.01 28.05 28.01 28.05 11.5K
13:10 28.05 28.08 28.05 28.07 13.2K
13:11 28.07 28.07 28.05 28.05 21.0K
13:12 28.06 28.07 28.05 28.07 14.8K
13:13 28.07 28.07 28.07 28.07 0.7K
13:14 28.07 28.10 28.07 28.10 10.6K
13:15 28.11 28.12 28.11 28.12 6.0K
13:16 28.13 28.14 28.13 28.14 25.9K
13:17 28.13 28.13 28.12 28.13 15.9K
13:18 28.13 28.14 28.12 28.12 12.2K
13:19 28.13 28.13 28.12 28.13 12.3K
13:20 28.14 28.14 28.11 28.12 12.4K
13:21 28.13 28.13 28.07 28.08 16.0K
13:22 28.08 28.12 28.08 28.12 12.7K
13:23 28.13 28.14 28.12 28.13 14.5K
13:24 28.14 28.14 28.12 28.13 11.3K
13:25 28.13 28.13 28.12 28.12 6.8K
13:26 28.12 28.12 28.09 28.09 17.1K
13:27 28.09 28.09 28.06 28.06 13.5K
13:28 28.07 28.07 28.06 28.06 6.1K
13:29 28.06 28.07 28.05 28.07 19.0K
13:30 28.07 28.07 28.07 28.07 1.1K
13:31 28.07 28.07 28.07 28.07 0.7K
13:32 28.07 28.07 28.05 28.06 8.7K
13:33 28.06 28.06 28.06 28.06 2.0K
13:34 28.06 28.09 28.06 28.06 19.8K
13:35 28.06 28.06 28.05 28.05 5.2K
13:36 28.05 28.07 28.05 28.07 6.1K
13:37 28.08 28.10 28.08 28.10 3.3K
13:38 28.11 28.13 28.10 28.11 37.0K
13:39 28.11 28.12 28.11 28.12 5.7K
13:40 28.14 28.17 28.14 28.17 21.5K
13:41 28.18 28.20 28.17 28.20 24.1K
13:42 28.21 28.23 28.21 28.23 5.6K
13:43 28.24 28.27 28.24 28.27 6.8K
13:44 28.28 28.28 28.23 28.24 21.0K
13:45 28.25 28.25 28.25 28.25 2.0K
13:46 28.25 28.25 28.19 28.19 9.7K
13:47 28.21 28.21 28.21 28.21 4.3K
13:48 28.22 28.24 28.22 28.24 6.9K
13:49 28.22 28.22 28.22 28.22 2.2K
13:50 28.23 28.23 28.20 28.20 7.0K
13:51 28.21 28.24 28.21 28.24 3.6K
13:52 28.24 28.25 28.24 28.25 4.5K
13:53 28.25 28.27 28.25 28.26 10.1K
13:54 28.28 28.28 28.27 28.27 9.1K
13:55 28.25 28.27 28.25 28.26 9.3K
13:56 28.26 28.26 28.26 28.26 1.3K
13:57 28.27 28.29 28.27 28.29 12.1K
13:58 28.29 28.29 28.27 28.28 13.9K
13:59 28.28 28.31 28.28 28.30 9.9K
14:00 28.28 28.29 28.28 28.29 5.9K
14:01 28.29 28.29 28.26 28.26 4.5K
14:02 28.27 28.27 28.26 28.26 8.6K
14:03 28.25 28.25 28.20 28.20 58.3K
14:04 28.19 28.19 28.18 28.19 8.4K
14:05 28.19 28.19 28.19 28.19 2.3K
14:06 28.19 28.23 28.19 28.23 6.2K
14:07 28.23 28.27 28.23 28.27 4.7K
14:08 28.27 28.27 28.26 28.26 6.9K
14:09 28.27 28.32 28.27 28.32 7.5K
14:10 28.30 28.30 28.30 28.30 10.8K
14:11 28.30 28.31 28.30 28.31 7.7K
14:12 28.33 28.36 28.33 28.36 8.6K
14:13 28.34 28.34 28.33 28.33 9.3K
14:14 28.31 28.31 28.31 28.31 5.0K
14:15 28.29 28.29 28.28 28.28 5.1K
14:16 28.29 28.30 28.29 28.30 3.0K
14:17 28.30 28.30 28.29 28.29 2.9K
14:18 28.30 28.30 28.30 28.30 1.3K
14:19 28.30 28.30 28.30 28.30 0.5K
14:20 28.30 28.30 28.28 28.28 9.0K
14:21 28.29 28.29 28.29 28.29 3.7K
14:22 28.30 28.30 28.30 28.30 3.1K
14:23 28.30 28.30 28.29 28.30 4.8K
14:24 28.31 28.31 28.31 28.31 7.6K
14:25 28.32 28.33 28.31 28.31 4.0K
14:26 28.33 28.33 28.31 28.32 5.5K
14:27 28.31 28.31 28.31 28.31 5.1K
14:28 28.31 28.31 28.31 28.31 3.1K
14:29 28.31 28.33 28.31 28.31 11.5K
14:30 28.30 28.30 28.29 28.29 7.9K
14:31 28.28 28.29 28.27 28.29 6.0K
14:32 28.28 28.28 28.28 28.28 3.1K
14:33 28.28 28.29 28.27 28.29 3.8K
14:34 28.29 28.29 28.27 28.27 11.8K
14:35 28.27 28.27 28.26 28.26 16.0K
14:36 28.27 28.27 28.27 28.27 3.8K
14:37 28.28 28.28 28.27 28.27 6.7K
14:39 28.28 28.29 28.27 28.27 20.5K
14:40 28.27 28.27 28.25 28.25 11.7K
14:41 28.24 28.25 28.23 28.23 9.2K
14:42 28.23 28.23 28.21 28.21 7.3K
14:43 28.22 28.25 28.22 28.25 10.5K
14:44 28.26 28.26 28.26 28.26 5.2K
14:45 28.25 28.27 28.25 28.26 14.8K
14:46 28.26 28.26 28.25 28.25 6.0K
14:47 28.26 28.26 28.26 28.26 3.6K
14:48 28.26 28.26 28.23 28.24 8.4K
14:49 28.22 28.23 28.22 28.23 8.5K
14:50 28.23 28.23 28.22 28.23 7.3K
14:51 28.23 28.23 28.22 28.23 3.4K
14:52 28.22 28.22 28.20 28.20 8.3K
14:53 28.20 28.24 28.20 28.23 8.1K
14:54 28.23 28.25 28.23 28.25 7.0K
14:55 28.25 28.26 28.25 28.25 7.5K
14:56 28.25 28.25 28.24 28.24 10.2K
14:57 28.25 28.25 28.25 28.25 5.4K
14:58 28.24 28.24 28.21 28.21 9.0K
14:59 28.21 28.22 28.21 28.22 16.7K
15:00 28.21 28.23 28.21 28.23 7.0K
15:01 28.24 28.25 28.24 28.25 3.3K
15:02 28.25 28.25 28.23 28.24 12.3K
15:03 28.24 28.24 28.23 28.24 3.2K
15:04 28.25 28.25 28.25 28.25 5.6K
15:05 28.25 28.25 28.24 28.24 8.3K
15:06 28.24 28.24 28.19 28.19 12.2K
15:07 28.19 28.21 28.19 28.21 8.2K
15:08 28.19 28.20 28.19 28.20 16.1K
15:09 28.21 28.23 28.21 28.21 10.6K
15:10 28.21 28.21 28.20 28.20 5.8K
15:11 28.21 28.23 28.21 28.22 13.8K
15:12 28.21 28.21 28.20 28.20 6.6K
15:13 28.19 28.19 28.19 28.19 7.3K
15:14 28.19 28.19 28.18 28.18 6.9K
15:15 28.18 28.18 28.15 28.15 8.8K
15:16 28.15 28.15 28.13 28.14 8.2K
15:17 28.14 28.15 28.14 28.15 10.8K
15:18 28.15 28.17 28.15 28.16 12.6K
15:19 28.16 28.16 28.15 28.15 18.3K
15:20 28.15 28.15 28.11 28.11 47.2K
15:21 28.10 28.13 28.10 28.13 49.9K
15:22 28.14 28.15 28.13 28.15 10.4K
15:23 28.15 28.15 28.14 28.15 6.7K
15:24 28.15 28.15 28.15 28.15 5.2K
15:25 28.15 28.15 28.14 28.14 15.0K
15:26 28.14 28.14 28.12 28.13 13.9K
15:27 28.12 28.13 28.11 28.12 15.4K
15:28 28.13 28.13 28.12 28.12 6.5K
15:29 28.12 28.15 28.12 28.12 11.4K
15:30 28.13 28.14 28.13 28.14 15.1K
15:31 28.13 28.13 28.13 28.13 3.9K
15:32 28.13 28.15 28.13 28.15 8.5K
15:33 28.15 28.15 28.15 28.15 11.1K
15:34 28.16 28.16 28.14 28.15 23.7K
15:35 28.15 28.15 28.14 28.15 19.5K
15:36 28.14 28.15 28.14 28.15 2.4K
15:37 28.15 28.15 28.14 28.14 7.8K
15:38 28.13 28.15 28.12 28.14 26.4K
15:39 28.15 28.16 28.15 28.16 11.1K
15:40 28.15 28.16 28.15 28.15 6.4K
15:41 28.16 28.16 28.14 28.16 18.7K
15:42 28.16 28.16 28.15 28.15 13.3K
15:43 28.15 28.15 28.12 28.13 17.9K
15:44 28.13 28.13 28.10 28.11 10.5K
15:45 28.11 28.14 28.11 28.13 18.3K
15:46 28.13 28.13 28.11 28.11 17.4K
15:47 28.11 28.12 28.11 28.11 17.8K
15:48 28.11 28.11 28.08 28.08 37.0K
15:49 28.09 28.10 28.09 28.10 24.2K
15:50 28.10 28.10 28.05 28.06 80.6K
15:51 28.06 28.09 28.06 28.08 27.8K
15:52 28.08 28.09 28.06 28.08 40.2K
15:53 28.09 28.10 28.08 28.09 20.2K
15:54 28.09 28.11 28.09 28.10 34.6K
15:55 28.08 28.08 28.00 28.00 61.3K
15:56 28.01 28.03 28.01 28.02 45.1K
15:57 28.02 28.04 28.01 28.04 51.7K
15:58 28.03 28.06 28.02 28.06 58.1K
15:59 28.05 28.09 28.04 28.09 660.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし