アトモス・エナジー (ATO)

ATO
🏛️ アメリカ →
170.75
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 115.59 116.23 115.17 115.90 0.4M
2023-12-28 115.94 116.74 115.71 116.08 0.4M
2023-12-27 115.95 116.12 115.49 115.92 0.4M
2023-12-26 114.74 116.28 114.45 115.81 0.6M
2023-12-22 114.28 115.67 114.05 114.91 0.4M
2023-12-21 113.49 114.66 113.03 113.75 0.4M
2023-12-20 114.89 115.49 113.13 113.16 0.6M
2023-12-19 114.57 115.18 114.18 115.15 0.8M
2023-12-18 114.97 115.47 113.72 114.28 0.9M
2023-12-15 115.00 115.03 113.98 114.82 2.5M
2023-12-14 117.40 118.27 115.23 115.39 1.3M
2023-12-13 113.78 117.12 113.03 116.85 1.9M
2023-12-12 113.52 114.06 112.52 113.70 0.9M
2023-12-11 113.33 113.60 112.31 113.32 0.9M
2023-12-08 114.45 114.48 112.96 113.46 0.9M
2023-12-07 114.87 115.13 114.19 114.53 0.9M
2023-12-06 114.10 114.74 113.62 114.73 0.9M
2023-12-05 115.05 115.33 113.28 113.88 1.0M
2023-12-04 113.31 115.29 113.09 114.92 1.4M
2023-12-01 113.93 114.62 112.95 113.85 1.7M
2023-11-30 112.56 113.88 111.17 113.81 10.1M
2023-11-29 112.47 112.75 111.60 112.05 1.3M
2023-11-28 112.65 113.80 112.18 112.50 1.2M
2023-11-27 112.01 113.11 111.30 112.64 1.3M
2023-11-24 112.31 112.37 111.33 112.00 0.7M
2023-11-22 112.08 113.30 111.32 113.05 1.5M
2023-11-21 112.51 112.94 110.50 111.60 1.3M
2023-11-20 113.24 113.50 111.98 112.92 1.2M
2023-11-17 114.65 114.74 113.34 113.90 1.1M
2023-11-16 115.06 115.73 113.70 114.05 1.1M
2023-11-15 113.49 115.03 112.73 113.53 1.3M
2023-11-14 113.10 114.30 112.76 114.14 0.9M
2023-11-13 111.48 111.60 110.40 111.12 0.7M
2023-11-10 112.02 112.31 110.52 111.41 0.9M
2023-11-09 112.08 114.99 110.97 111.29 1.6M
2023-11-08 109.16 109.38 107.82 109.27 1.2M
2023-11-07 110.61 110.90 109.68 109.86 0.6M
2023-11-06 111.04 111.76 110.44 110.70 0.8M
2023-11-03 112.72 113.68 111.46 111.49 0.8M
2023-11-02 108.56 112.21 108.56 111.38 1.0M
2023-11-01 107.91 109.64 107.04 108.67 1.2M
2023-10-31 106.93 108.11 106.70 107.66 1.4M
2023-10-30 106.57 107.24 105.52 106.44 0.7M
2023-10-27 108.50 109.09 105.45 106.12 0.8M
2023-10-26 108.47 110.00 108.32 108.76 0.8M
2023-10-25 108.10 109.18 107.87 108.35 1.0M
2023-10-24 108.62 109.08 108.03 108.67 0.5M
2023-10-23 107.66 109.11 107.46 107.79 0.6M
2023-10-20 110.86 111.40 108.72 108.78 0.8M
2023-10-19 111.44 112.11 109.78 110.10 0.8M
2023-10-18 112.38 112.64 111.33 111.88 0.9M
2023-10-17 111.03 113.46 111.03 112.73 0.6M
2023-10-16 112.65 113.01 111.44 112.25 0.9M
2023-10-13 112.01 112.89 111.45 111.98 0.8M
2023-10-12 112.00 112.74 110.37 111.12 0.7M
2023-10-11 110.95 111.88 110.57 111.79 0.9M
2023-10-10 109.69 111.37 109.49 110.80 0.8M
2023-10-09 108.64 109.88 108.64 109.69 0.7M
2023-10-06 106.33 108.78 105.59 108.55 1.2M
2023-10-05 106.39 107.98 105.27 107.44 1.3M
2023-10-04 105.08 106.37 103.70 106.31 1.6M
2023-10-03 102.02 104.91 101.00 104.34 1.4M
2023-10-02 105.46 105.58 101.88 102.76 1.4M
2023-09-29 106.92 107.27 105.38 105.93 1.0M
2023-09-28 107.13 107.13 105.57 105.91 1.4M
2023-09-27 106.87 107.68 106.39 106.46 1.4M
2023-09-26 110.19 110.34 106.75 106.98 1.2M
2023-09-25 110.51 110.91 109.86 110.48 0.8M
2023-09-22 111.41 111.71 110.53 110.85 0.7M
2023-09-21 114.20 114.20 111.59 111.64 0.6M
2023-09-20 114.60 115.21 113.89 114.16 0.4M
2023-09-19 114.48 114.96 113.88 114.09 0.6M
2023-09-18 114.94 115.51 114.43 114.50 0.7M
2023-09-15 116.06 116.48 114.66 115.01 2.5M
2023-09-14 115.84 116.57 115.76 116.36 0.7M
2023-09-13 114.12 116.25 114.12 115.26 0.7M
2023-09-12 113.94 114.20 113.05 113.88 0.8M
2023-09-11 113.84 114.62 113.49 113.93 0.6M
2023-09-08 114.41 114.97 113.84 114.18 0.6M
2023-09-07 113.21 114.56 112.25 114.03 0.7M
2023-09-06 112.17 112.56 111.57 112.27 0.7M
2023-09-05 115.05 116.04 112.02 112.22 0.9M
2023-09-01 116.36 117.14 114.77 115.47 0.5M
2023-08-31 117.55 117.91 115.93 115.95 0.9M
2023-08-30 117.14 117.93 116.72 117.36 0.4M
2023-08-29 116.64 117.29 115.71 117.25 0.6M
2023-08-28 117.39 117.73 116.27 116.81 0.5M
2023-08-25 117.01 118.06 116.65 117.70 0.8M
2023-08-24 116.06 117.88 115.86 116.40 0.6M
2023-08-23 117.46 117.74 115.95 116.51 0.7M
2023-08-22 116.75 117.59 116.24 117.01 0.5M
2023-08-21 117.20 117.32 115.51 116.74 0.5M
2023-08-18 115.50 117.34 115.50 116.96 0.7M
2023-08-17 115.48 117.77 115.48 116.68 0.8M
2023-08-16 114.90 115.99 114.60 115.66 0.4M
2023-08-15 115.80 115.80 114.52 114.70 0.6M
2023-08-14 117.56 117.56 115.41 116.25 0.5M
2023-08-11 116.86 117.60 116.45 117.46 0.6M
2023-08-10 117.46 118.46 116.62 116.96 0.4M
2023-08-09 116.69 118.29 116.12 117.48 0.6M
2023-08-08 118.03 118.42 116.06 117.14 0.9M
2023-08-07 117.27 118.42 116.96 117.99 1.0M
2023-08-04 118.51 120.02 116.95 117.27 1.2M
2023-08-03 122.69 122.84 117.69 118.34 1.1M
2023-08-02 120.08 122.65 119.85 121.48 1.4M
2023-08-01 121.56 122.59 120.85 121.06 0.8M
2023-07-31 122.67 122.87 121.06 121.71 1.6M
2023-07-28 123.26 123.47 121.60 122.10 0.5M
2023-07-27 124.19 124.73 122.09 122.26 0.7M
2023-07-26 123.83 125.28 123.79 124.41 0.5M
2023-07-25 123.24 124.32 122.85 123.85 0.5M
2023-07-24 123.30 123.60 121.90 123.17 0.6M
2023-07-21 122.57 123.98 122.04 123.28 0.6M
2023-07-20 118.86 122.22 118.86 122.18 0.8M
2023-07-19 119.90 121.20 119.72 121.17 0.6M
2023-07-18 119.83 120.97 118.26 119.35 0.7M
2023-07-17 119.39 120.36 118.24 119.69 0.7M
2023-07-14 120.16 120.16 118.73 119.44 0.6M
2023-07-13 120.32 120.54 119.80 120.39 0.6M
2023-07-12 118.99 120.74 118.93 120.37 0.6M
2023-07-11 117.82 118.51 117.23 118.48 0.6M
2023-07-10 117.31 117.72 117.00 117.58 0.8M
2023-07-07 116.96 117.89 116.15 117.31 0.7M
2023-07-06 117.72 118.19 116.68 117.54 0.5M
2023-07-05 117.15 119.63 117.10 118.59 0.8M
2023-07-03 115.83 117.51 115.83 117.30 0.3M
2023-06-30 116.00 116.77 115.11 116.34 0.5M
2023-06-29 114.85 115.99 114.63 115.70 0.8M
2023-06-28 117.24 117.24 115.15 115.26 0.8M
2023-06-27 116.43 117.35 116.16 117.19 0.5M
2023-06-26 115.03 116.95 114.77 116.35 0.6M
2023-06-23 116.57 117.20 114.30 114.42 0.9M
2023-06-22 117.93 118.08 115.61 115.95 0.5M
2023-06-21 115.95 118.08 114.78 117.58 0.6M
2023-06-20 116.56 117.25 115.86 115.91 0.7M
2023-06-16 117.65 118.78 116.94 117.00 1.5M
2023-06-15 117.50 117.89 116.72 117.49 0.9M
2023-06-14 117.44 118.10 116.72 117.07 0.9M
2023-06-13 116.81 117.80 116.60 117.57 0.7M
2023-06-12 117.50 117.76 116.42 117.50 0.8M
2023-06-09 117.70 118.05 117.00 117.33 0.5M
2023-06-08 116.79 117.60 116.51 117.50 0.8M
2023-06-07 115.65 117.59 114.36 117.14 0.7M
2023-06-06 115.49 116.11 114.14 115.17 0.7M
2023-06-05 114.74 116.31 114.30 114.60 0.8M
2023-06-02 111.24 114.70 111.24 114.52 1.2M
2023-06-01 115.11 115.20 110.79 112.07 1.4M
2023-05-31 114.92 116.37 114.91 115.28 6.8M
2023-05-30 113.70 115.28 113.70 114.43 0.8M
2023-05-26 114.75 114.94 112.62 113.70 0.9M
2023-05-25 116.41 116.87 113.99 114.84 0.7M
2023-05-24 116.10 116.99 115.68 116.41 0.8M
2023-05-23 115.99 117.30 115.50 116.40 0.6M
2023-05-22 116.62 117.55 116.15 116.37 0.7M
2023-05-19 116.06 117.27 115.76 116.56 0.9M
2023-05-18 115.80 116.93 114.79 116.11 0.8M
2023-05-17 116.21 116.82 115.55 116.78 0.8M
2023-05-16 117.79 118.19 115.81 115.99 0.7M
2023-05-15 119.20 119.70 117.07 117.59 0.8M
2023-05-12 119.00 119.40 117.91 119.15 0.9M
2023-05-11 119.39 119.39 117.57 118.10 0.8M
2023-05-10 119.34 119.72 117.85 119.31 1.0M
2023-05-09 117.28 119.11 116.78 118.50 1.4M
2023-05-08 116.74 118.02 116.38 117.86 0.8M
2023-05-05 117.42 118.63 117.20 117.56 1.2M
2023-05-04 111.10 118.19 111.10 117.96 1.9M
2023-05-03 112.97 114.79 112.87 112.91 0.7M
2023-05-02 114.61 114.95 111.71 112.30 0.7M
2023-05-01 114.00 115.78 113.84 114.55 0.7M
2023-04-28 114.56 115.15 113.42 114.14 0.7M
2023-04-27 114.07 115.01 112.68 114.94 0.8M
2023-04-26 115.69 116.17 113.82 113.85 0.8M
2023-04-25 116.11 116.80 115.95 116.27 0.6M
2023-04-24 115.51 116.26 115.01 116.22 0.5M
2023-04-21 116.56 116.74 115.07 115.38 0.5M
2023-04-20 115.23 115.93 114.27 115.77 0.8M
2023-04-19 114.06 114.97 113.78 114.74 0.7M
2023-04-18 113.66 114.09 112.32 113.60 0.8M
2023-04-17 113.37 114.32 112.92 114.10 0.9M
2023-04-14 113.61 114.29 112.43 113.04 0.9M
2023-04-13 115.41 115.41 112.10 114.34 0.9M
2023-04-12 116.64 117.84 115.36 115.90 0.9M
2023-04-11 116.07 117.25 116.05 116.37 0.8M
2023-04-10 114.72 116.18 114.00 116.07 1.0M
2023-04-06 115.49 115.78 113.89 115.42 0.9M
2023-04-05 111.47 115.33 111.47 114.84 0.9M
2023-04-04 111.24 112.09 110.47 111.15 0.8M
2023-04-03 111.97 112.76 110.90 111.11 0.6M
2023-03-31 112.35 112.42 110.76 112.36 1.2M
2023-03-30 111.63 112.44 111.27 111.94 0.7M
2023-03-29 110.64 111.91 110.61 111.53 0.6M
2023-03-28 110.00 111.10 109.56 110.06 0.6M
2023-03-27 110.01 110.96 109.55 110.25 0.5M
2023-03-24 106.78 109.42 106.23 109.38 0.9M
2023-03-23 107.00 108.01 105.78 106.52 0.9M
2023-03-22 110.25 110.84 107.27 107.29 0.9M
2023-03-21 114.92 115.42 109.13 110.21 1.5M
2023-03-20 114.80 115.85 114.51 114.88 1.0M
2023-03-17 116.33 116.33 113.55 114.69 2.8M
2023-03-16 113.45 115.93 113.26 114.34 1.1M
2023-03-15 111.81 114.75 111.25 113.78 1.1M
2023-03-14 111.51 113.10 110.99 112.05 0.7M
2023-03-13 109.03 113.00 108.93 110.53 1.1M
2023-03-10 110.82 111.27 108.17 109.16 0.9M
2023-03-09 112.68 112.95 110.42 110.53 1.0M
2023-03-08 111.27 112.90 111.05 112.39 0.6M
2023-03-07 113.69 114.13 110.82 111.20 0.6M
2023-03-06 112.75 113.96 112.63 113.40 0.6M
2023-03-03 111.86 112.77 110.38 112.73 0.6M
2023-03-02 110.26 111.49 109.61 111.49 0.5M
2023-03-01 111.84 112.31 109.98 110.54 0.7M
2023-02-28 114.30 115.23 112.76 112.81 1.1M
2023-02-27 116.10 116.97 114.42 114.90 0.5M
2023-02-24 114.81 116.16 114.23 115.75 0.5M
2023-02-23 116.11 116.78 115.40 116.15 0.5M
2023-02-22 115.82 117.01 115.35 115.64 0.8M
2023-02-21 116.60 117.07 115.95 116.05 0.8M
2023-02-17 115.96 117.89 115.66 117.11 1.2M
2023-02-16 114.66 116.14 113.38 115.69 0.8M
2023-02-15 114.90 116.95 114.42 116.91 0.8M
2023-02-14 116.83 117.29 115.08 115.77 0.6M
2023-02-13 116.26 117.02 115.93 116.81 0.6M
2023-02-10 114.55 116.27 114.42 116.25 0.7M
2023-02-09 116.45 117.50 114.51 114.60 0.7M
2023-02-08 117.61 118.46 114.84 116.45 1.0M
2023-02-07 117.12 117.36 115.42 116.90 0.8M
2023-02-06 117.24 117.89 115.89 117.64 0.6M
2023-02-03 118.92 119.54 115.39 117.19 1.1M
2023-02-02 119.35 121.44 118.70 119.55 1.3M
2023-02-01 117.00 119.94 116.98 118.97 1.1M
2023-01-31 116.18 117.80 114.98 117.54 1.1M
2023-01-30 115.67 117.12 115.33 115.53 0.7M
2023-01-27 115.48 116.58 114.87 115.95 0.6M
2023-01-26 115.22 116.36 114.63 115.48 0.5M
2023-01-25 114.18 115.24 113.54 115.14 0.6M
2023-01-24 114.35 115.10 112.10 114.85 0.5M
2023-01-23 112.94 114.44 112.16 113.52 0.6M
2023-01-20 112.50 113.07 110.85 113.00 0.6M
2023-01-19 110.87 112.39 110.87 112.04 0.8M
2023-01-18 114.06 114.14 111.19 111.62 0.6M
2023-01-17 115.06 116.20 113.55 113.95 0.7M
2023-01-13 116.02 116.02 114.39 114.74 0.6M
2023-01-12 117.07 117.70 116.15 116.38 0.6M
2023-01-11 114.72 117.11 114.30 116.73 0.6M
2023-01-10 113.68 114.38 113.04 114.30 0.7M
2023-01-09 112.62 114.45 112.24 113.79 0.8M
2023-01-06 110.00 112.89 109.70 112.53 0.8M
2023-01-05 110.98 111.30 108.73 108.87 0.8M
2023-01-04 111.47 112.59 111.30 111.94 0.8M
2023-01-03 112.34 112.91 110.21 111.20 1.0M