A10ネットワークス (ATEN)

ATEN
🏛️ アメリカ →
18.33
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 16.57 16.72 16.41 16.63 0.5M
2022-12-29 16.49 16.89 16.31 16.76 0.4M
2022-12-28 16.91 16.95 16.33 16.34 0.4M
2022-12-27 17.08 17.17 16.88 16.91 1.0M
2022-12-23 17.14 17.14 16.93 17.02 0.3M
2022-12-22 17.32 17.32 16.79 17.15 0.8M
2022-12-21 17.29 17.62 17.14 17.44 0.5M
2022-12-20 16.98 17.33 16.94 17.27 0.6M
2022-12-19 16.69 17.14 16.52 17.10 0.6M
2022-12-16 16.77 16.94 16.45 16.64 2.9M
2022-12-15 17.61 17.70 16.78 16.81 1.3M
2022-12-14 18.12 18.38 17.68 17.83 0.9M
2022-12-13 18.72 18.84 18.11 18.20 1.5M
2022-12-12 18.66 18.76 18.15 18.28 0.7M
2022-12-09 19.12 19.26 18.63 18.66 0.5M
2022-12-08 19.26 19.58 19.10 19.30 0.4M
2022-12-07 18.73 19.48 18.72 19.14 0.7M
2022-12-06 18.89 18.95 18.69 18.80 0.5M
2022-12-05 18.95 18.99 18.67 18.89 0.5M
2022-12-02 18.72 19.07 18.57 19.04 0.4M
2022-12-01 18.76 19.04 18.54 18.99 0.5M
2022-11-30 18.04 18.71 18.02 18.71 0.7M
2022-11-29 18.00 18.18 17.94 18.00 0.4M
2022-11-28 18.17 18.23 17.53 17.96 0.5M
2022-11-25 18.28 18.45 18.10 18.23 0.2M
2022-11-23 18.06 18.45 18.06 18.27 0.5M
2022-11-22 17.93 18.09 17.61 18.06 0.5M
2022-11-21 17.60 18.16 17.53 17.90 0.5M
2022-11-18 18.20 18.20 17.61 17.63 0.5M
2022-11-17 17.91 18.08 17.71 17.94 0.6M
2022-11-16 18.18 18.31 17.82 18.09 0.9M
2022-11-15 18.70 18.84 17.30 18.25 1.1M
2022-11-14 18.35 18.89 18.12 18.65 0.8M
2022-11-11 19.15 19.79 18.41 18.43 2.5M
2022-11-10 19.12 19.30 18.76 19.03 0.8M
2022-11-09 18.94 19.14 18.60 18.66 0.6M
2022-11-08 18.50 19.04 18.39 19.03 1.0M
2022-11-07 18.29 18.44 17.84 18.41 1.1M
2022-11-04 17.69 18.33 17.47 18.26 0.9M
2022-11-03 17.94 17.99 16.91 17.40 1.0M
2022-11-02 17.26 18.69 16.82 18.17 1.4M
2022-11-01 17.02 17.41 16.95 17.00 0.6M
2022-10-31 17.00 17.16 16.71 16.80 0.7M
2022-10-28 16.82 17.18 16.57 17.15 0.5M
2022-10-27 16.87 16.98 16.58 16.74 0.4M
2022-10-26 16.40 17.03 16.28 16.71 0.6M
2022-10-25 16.42 16.74 16.39 16.46 0.5M
2022-10-24 16.22 16.50 15.97 16.28 0.4M
2022-10-21 15.75 16.27 15.66 16.09 0.7M
2022-10-20 15.53 16.03 15.52 15.64 0.4M
2022-10-19 15.60 15.67 15.28 15.47 0.4M
2022-10-18 15.62 15.79 15.16 15.64 0.5M
2022-10-17 15.14 15.43 15.03 15.34 0.5M
2022-10-14 15.13 15.21 14.74 14.75 0.4M
2022-10-13 14.36 15.13 14.24 15.03 0.4M
2022-10-12 14.74 14.85 14.58 14.73 0.4M
2022-10-11 14.57 14.92 14.41 14.69 0.7M
2022-10-10 14.82 14.90 14.47 14.64 0.5M
2022-10-07 14.69 14.86 14.57 14.78 0.6M
2022-10-06 14.43 14.85 14.42 14.85 0.5M
2022-10-05 14.00 14.55 14.00 14.49 0.5M
2022-10-04 14.02 14.22 14.00 14.18 0.4M
2022-10-03 13.42 13.79 13.34 13.75 0.6M
2022-09-30 13.50 13.67 13.25 13.27 1.0M
2022-09-29 13.42 13.51 13.24 13.42 0.5M
2022-09-28 13.28 13.65 13.27 13.56 0.6M
2022-09-27 12.98 13.28 12.92 13.22 0.5M
2022-09-26 13.01 13.24 12.76 12.78 0.5M
2022-09-23 12.84 13.04 12.78 13.00 0.6M
2022-09-22 12.93 13.14 12.76 12.96 0.5M
2022-09-21 13.03 13.35 12.90 12.97 0.6M
2022-09-20 12.89 12.94 12.69 12.86 0.4M
2022-09-19 12.74 12.95 12.73 12.89 0.4M
2022-09-16 12.68 12.99 12.61 12.88 3.1M
2022-09-15 13.12 13.22 12.81 12.85 0.6M
2022-09-14 13.39 13.48 13.11 13.26 0.6M
2022-09-13 13.37 13.50 13.21 13.30 0.7M
2022-09-12 13.73 13.97 13.35 13.68 0.6M
2022-09-09 13.30 13.67 13.26 13.65 0.5M
2022-09-08 12.96 13.24 12.86 13.15 0.4M
2022-09-07 13.05 13.23 12.84 13.05 0.5M
2022-09-06 13.10 13.19 12.88 13.05 0.8M
2022-09-02 13.54 13.54 13.03 13.14 0.6M
2022-09-01 13.74 13.77 13.00 13.33 0.8M
2022-08-31 14.26 14.37 13.72 13.90 1.1M
2022-08-30 14.83 14.89 14.14 14.25 0.6M
2022-08-29 15.00 15.11 14.75 14.77 0.4M
2022-08-26 15.48 15.50 15.09 15.14 0.4M
2022-08-25 15.24 15.44 15.18 15.36 0.4M
2022-08-24 15.32 15.39 15.13 15.20 0.3M
2022-08-23 15.38 15.65 15.32 15.34 0.5M
2022-08-22 15.60 15.68 15.37 15.46 0.4M
2022-08-19 16.22 16.23 15.78 15.84 0.4M
2022-08-18 16.04 16.49 15.95 16.44 0.7M
2022-08-17 15.83 16.08 15.66 15.99 1.1M
2022-08-16 15.93 16.22 15.84 15.95 0.6M
2022-08-15 15.68 16.00 15.63 15.95 0.4M
2022-08-12 15.51 16.07 15.39 15.84 0.7M
2022-08-11 15.50 15.67 15.39 15.48 0.4M
2022-08-10 15.20 15.65 15.17 15.36 0.8M
2022-08-09 15.41 15.41 14.79 14.91 0.8M
2022-08-08 15.42 15.68 15.14 15.55 1.0M
2022-08-05 15.27 15.48 15.20 15.42 0.6M
2022-08-04 15.50 15.56 14.98 15.50 0.7M
2022-08-03 15.38 15.95 15.27 15.64 1.1M
2022-08-02 15.12 15.35 14.86 15.28 0.8M
2022-08-01 14.75 15.29 14.67 15.11 0.6M
2022-07-29 14.75 14.99 14.59 14.91 0.8M
2022-07-28 14.80 14.88 14.58 14.75 0.6M
2022-07-27 14.31 14.91 14.28 14.79 0.5M
2022-07-26 14.14 14.30 14.03 14.24 0.5M
2022-07-25 14.29 14.35 14.03 14.13 0.5M
2022-07-22 14.67 14.70 14.11 14.27 0.4M
2022-07-21 14.32 14.74 14.26 14.71 0.5M
2022-07-20 13.84 14.40 13.80 14.30 0.6M
2022-07-19 13.54 13.81 13.45 13.77 0.7M
2022-07-18 13.99 14.12 13.33 13.40 0.8M
2022-07-15 13.70 13.95 13.42 13.92 2.1M
2022-07-14 13.49 13.51 12.92 13.40 0.9M
2022-07-13 13.39 13.72 13.28 13.57 0.6M
2022-07-12 14.15 14.28 13.51 13.63 0.4M
2022-07-11 14.05 14.13 13.82 14.09 0.7M
2022-07-08 13.99 14.29 13.90 14.24 0.5M
2022-07-07 13.41 14.30 13.36 14.10 0.7M
2022-07-06 13.63 13.65 13.12 13.31 0.6M
2022-07-05 13.24 13.71 13.19 13.64 0.6M
2022-07-01 14.32 14.35 13.21 13.48 0.7M
2022-06-30 13.87 14.39 13.85 14.38 1.3M
2022-06-29 14.80 14.80 14.08 14.16 0.6M
2022-06-28 15.21 15.30 14.55 14.75 0.9M
2022-06-27 14.71 15.29 14.57 15.12 0.6M
2022-06-24 14.27 14.59 14.14 14.54 1.3M
2022-06-23 14.07 14.18 13.88 13.99 0.5M
2022-06-22 14.03 14.21 13.88 13.98 0.5M
2022-06-21 13.75 14.36 13.72 14.24 0.6M
2022-06-17 13.62 13.94 13.50 13.76 1.8M
2022-06-16 13.95 14.11 13.23 13.41 0.9M
2022-06-15 14.27 14.50 14.03 14.25 0.8M
2022-06-14 13.85 14.23 13.73 14.17 0.8M
2022-06-13 14.06 14.19 13.69 13.79 0.7M
2022-06-10 14.67 14.86 14.33 14.53 0.6M
2022-06-09 15.78 15.78 15.03 15.06 0.7M
2022-06-08 16.07 16.28 15.69 15.76 0.6M
2022-06-07 15.81 16.28 15.42 16.25 0.8M
2022-06-06 15.85 16.15 15.74 15.92 0.5M
2022-06-03 15.95 16.12 15.67 15.81 0.6M
2022-06-02 15.57 16.24 15.50 16.12 0.7M
2022-06-01 15.42 15.69 15.23 15.48 0.6M
2022-05-31 15.84 15.99 15.39 15.41 0.8M
2022-05-27 15.58 15.88 15.58 15.79 0.4M
2022-05-26 14.76 15.56 14.72 15.49 0.7M
2022-05-25 14.58 14.89 14.42 14.75 0.5M
2022-05-24 14.65 14.95 14.48 14.73 0.5M
2022-05-23 14.68 14.88 14.48 14.70 0.5M
2022-05-20 14.81 15.05 14.21 14.66 0.6M
2022-05-19 14.73 14.86 14.35 14.60 0.9M
2022-05-18 15.51 15.75 14.68 14.79 1.2M
2022-05-17 15.34 15.81 15.21 15.81 1.0M
2022-05-16 15.13 15.25 14.73 15.05 0.9M
2022-05-13 14.67 15.52 14.58 15.36 1.9M
2022-05-12 14.31 14.86 14.12 14.54 1.3M
2022-05-11 13.92 14.59 13.89 14.38 1.2M
2022-05-10 14.11 14.36 13.74 14.11 0.9M
2022-05-09 14.65 14.72 13.71 13.89 1.1M
2022-05-06 15.01 15.48 14.85 14.93 1.0M
2022-05-05 16.57 16.57 14.87 15.17 1.9M
2022-05-04 15.13 16.95 15.11 16.78 2.2M
2022-05-03 14.67 14.87 14.48 14.68 1.3M
2022-05-02 14.23 14.80 14.13 14.72 1.4M
2022-04-29 14.78 14.80 14.23 14.28 1.3M
2022-04-28 14.64 14.93 14.24 14.81 1.2M
2022-04-27 14.43 14.83 14.22 14.49 1.8M
2022-04-26 14.77 15.02 14.53 14.57 2.3M
2022-04-25 14.15 15.00 13.99 14.92 16.0M
2022-04-22 14.67 15.00 14.34 14.44 7.0M
2022-04-21 13.67 13.72 13.15 13.20 0.5M
2022-04-20 13.39 13.54 13.32 13.46 0.4M
2022-04-19 12.82 13.36 12.75 13.32 0.6M
2022-04-18 12.85 13.07 12.77 12.90 0.3M
2022-04-14 13.35 13.36 12.94 12.98 0.6M
2022-04-13 13.00 13.32 12.92 13.20 0.5M
2022-04-12 13.24 13.48 12.89 12.94 0.6M
2022-04-11 13.04 13.32 12.99 13.02 0.5M
2022-04-08 13.33 13.37 13.07 13.18 0.6M
2022-04-07 13.21 13.42 13.08 13.34 0.6M
2022-04-06 13.62 13.62 13.04 13.14 0.6M
2022-04-05 14.21 14.31 13.70 13.80 0.5M
2022-04-04 14.17 14.34 14.14 14.26 0.3M
2022-04-01 14.03 14.24 13.87 14.15 0.9M
2022-03-31 13.98 14.12 13.89 13.95 0.4M
2022-03-30 14.65 14.70 13.96 13.98 0.6M
2022-03-29 14.50 14.81 14.42 14.76 0.6M
2022-03-28 13.96 14.32 13.96 14.31 0.3M
2022-03-25 14.22 14.30 13.83 13.93 0.5M
2022-03-24 13.98 14.16 13.90 14.13 0.4M
2022-03-23 14.13 14.23 13.90 13.91 0.3M
2022-03-22 14.12 14.44 13.91 14.22 0.6M
2022-03-21 14.19 14.40 13.74 14.13 0.7M
2022-03-18 13.68 14.15 13.52 13.99 7.7M
2022-03-17 13.35 13.75 13.15 13.64 1.1M
2022-03-16 12.85 13.28 12.85 13.25 0.7M
2022-03-15 12.65 12.89 12.52 12.88 0.7M
2022-03-14 12.74 12.74 12.27 12.55 1.5M
2022-03-11 13.38 13.42 12.94 12.98 0.7M
2022-03-10 13.51 13.63 13.22 13.36 0.5M
2022-03-09 13.40 13.73 13.23 13.72 0.6M
2022-03-08 13.42 13.58 13.03 13.21 0.8M
2022-03-07 13.94 14.10 13.54 13.55 0.6M
2022-03-04 14.30 14.43 13.82 13.91 0.6M
2022-03-03 14.54 14.59 14.12 14.34 0.6M
2022-03-02 14.34 14.63 14.12 14.53 0.6M
2022-03-01 14.20 14.41 13.99 14.13 0.9M
2022-02-28 14.16 14.48 13.94 14.24 0.7M
2022-02-25 14.04 14.22 13.73 14.16 0.6M
2022-02-24 13.15 14.11 13.04 14.06 0.8M
2022-02-23 13.25 13.59 13.14 13.43 1.6M
2022-02-22 12.85 13.43 12.85 13.19 0.8M
2022-02-18 12.82 13.20 12.77 12.97 1.0M
2022-02-17 13.21 13.35 12.86 12.87 0.5M
2022-02-16 13.20 13.39 13.06 13.28 0.5M
2022-02-15 13.39 13.53 13.19 13.37 0.5M
2022-02-14 12.94 13.57 12.94 13.24 0.8M
2022-02-11 13.48 13.60 12.76 12.96 0.9M
2022-02-10 13.31 13.96 13.21 13.44 1.1M
2022-02-09 13.72 13.79 13.41 13.52 0.5M
2022-02-08 13.89 14.07 13.50 13.64 0.7M
2022-02-07 13.89 14.24 13.89 14.02 0.6M
2022-02-04 13.33 14.20 13.29 13.98 1.1M
2022-02-03 13.47 13.75 13.20 13.30 1.6M
2022-02-02 15.20 15.90 13.66 13.92 1.4M
2022-02-01 14.95 14.95 14.39 14.89 1.3M
2022-01-31 14.20 14.80 14.20 14.80 1.0M
2022-01-28 14.17 14.29 13.72 14.25 0.6M
2022-01-27 14.58 14.85 14.10 14.15 0.5M
2022-01-26 14.65 14.85 14.14 14.30 0.7M
2022-01-25 14.26 14.59 14.15 14.37 0.7M
2022-01-24 14.26 14.62 13.38 14.55 1.3M
2022-01-21 14.36 15.06 14.32 14.53 1.3M
2022-01-20 14.53 14.91 14.43 14.45 0.8M
2022-01-19 14.60 14.66 14.24 14.37 1.0M
2022-01-18 14.28 14.61 14.07 14.46 0.8M
2022-01-14 14.25 14.53 14.01 14.45 0.7M
2022-01-13 14.97 15.00 14.31 14.37 0.5M
2022-01-12 15.40 15.40 14.83 14.83 0.4M
2022-01-11 14.99 15.24 14.86 15.07 0.5M
2022-01-10 14.67 15.02 14.29 15.00 0.8M
2022-01-07 15.42 15.50 14.74 14.95 0.5M
2022-01-06 15.02 15.61 15.00 15.50 0.6M
2022-01-05 15.83 15.97 15.17 15.22 0.4M
2022-01-04 16.23 16.34 15.52 15.84 0.6M
2022-01-03 16.61 16.69 16.01 16.13 0.7M