Antalpha Platform Holding Ltd (ANTA)

ANTA
🏛️ アメリカ →
12.20
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
09:38 11.97 11.97 11.97 11.97 0.3K
09:45 12.03 12.03 12.03 12.03 3.3K
10:17 12.01 12.01 12.01 12.01 2.1K
11:17 11.90 11.90 11.90 11.90 0.1K
11:19 11.93 11.93 11.90 11.90 0.5K
11:20 11.90 11.90 11.90 11.90 0.2K
12:22 11.99 11.99 11.99 11.99 0.2K
12:28 11.94 11.94 11.94 11.94 0.1K
12:32 11.99 11.99 11.99 11.99 1.2K
12:38 12.04 12.04 12.04 12.04 0.4K
12:49 11.93 11.93 11.93 11.93 0.2K
13:52 11.94 11.94 11.94 11.94 0.2K
15:13 11.99 11.99 11.99 11.99 0.6K
15:59 12.04 12.04 11.93 11.93 0.4K
日付 始値 高値 安値 終値 出来高
2025-09-30 12.31 12.76 12.21 12.20 0.0M
2025-09-29 11.95 12.54 11.80 12.40 0.0M
2025-09-26 11.97 12.05 11.90 11.93 0.0M
2025-09-25 12.00 12.13 11.85 11.85 0.0M
2025-09-24 11.76 12.04 11.63 11.98 0.0M
2025-09-23 11.85 11.92 11.70 11.70 0.0M
2025-09-22 11.75 12.17 11.75 11.88 0.0M
2025-09-19 11.86 12.03 11.70 11.71 0.0M
2025-09-18 11.85 12.10 11.78 11.80 0.0M
2025-09-17 11.55 11.84 11.55 11.80 0.0M
2025-09-16 11.79 11.80 11.64 11.64 0.0M
2025-09-15 11.91 11.91 11.73 11.86 0.0M
2025-09-12 12.13 12.13 11.89 11.91 0.0M
2025-09-11 12.25 12.45 11.84 11.98 0.0M
2025-09-10 12.25 12.37 12.06 12.29 0.0M
2025-09-09 12.62 12.80 11.76 11.98 0.0M
2025-09-08 12.80 12.97 12.64 12.81 0.0M
2025-09-05 13.33 13.33 12.29 12.45 0.0M
2025-09-04 13.23 13.25 13.12 13.13 0.0M
2025-09-03 12.99 13.35 12.95 13.25 0.0M
2025-09-02 13.20 13.46 12.97 13.46 0.0M
2025-08-29 13.03 13.19 12.86 13.19 0.0M
2025-08-28 13.16 13.21 12.94 13.05 0.0M
2025-08-27 13.33 13.33 12.84 13.08 0.0M
2025-08-26 12.43 13.45 12.43 13.45 0.0M
2025-08-25 12.39 12.71 12.39 12.62 0.0M
2025-08-22 11.96 13.00 11.96 12.61 0.0M
2025-08-21 11.19 12.40 11.18 12.02 0.0M
2025-08-20 11.53 11.53 11.21 11.45 0.0M
2025-08-19 12.06 12.09 11.50 11.50 0.0M
2025-08-18 11.99 12.37 11.85 11.87 0.0M
2025-08-15 11.97 12.55 11.68 11.99 0.0M
2025-08-14 12.41 12.49 11.72 12.01 0.0M
2025-08-13 12.99 12.99 12.00 12.70 0.1M
2025-08-12 12.60 12.63 12.02 12.40 0.0M
2025-08-11 12.22 13.19 12.11 12.75 0.1M
2025-08-08 12.11 12.25 11.91 12.22 0.0M
2025-08-07 12.10 12.34 12.10 12.11 0.0M
2025-08-06 11.51 12.39 11.51 12.29 0.0M
2025-08-05 12.20 12.32 11.72 12.11 0.0M
2025-08-04 11.65 12.24 11.65 12.24 0.0M
2025-08-01 11.50 12.48 11.50 11.67 0.1M
2025-07-31 11.92 12.09 11.50 11.75 0.0M
2025-07-30 11.98 12.42 11.68 12.21 0.0M
2025-07-29 11.76 12.00 11.76 11.90 0.0M
2025-07-28 12.43 12.43 11.79 11.79 0.0M
2025-07-25 12.10 12.50 11.75 12.45 0.0M
2025-07-24 13.18 13.20 11.87 12.05 0.1M
2025-07-23 12.01 13.27 11.92 13.18 0.1M
2025-07-22 11.80 12.09 11.37 11.70 0.0M
2025-07-21 11.82 12.50 11.63 11.68 0.1M
2025-07-18 11.48 11.90 11.40 11.80 0.0M
2025-07-17 11.55 11.55 11.10 11.48 0.0M
2025-07-16 11.27 11.48 11.11 11.20 0.0M
2025-07-15 11.57 11.57 11.26 11.26 0.0M
2025-07-14 11.65 11.78 11.37 11.57 0.0M
2025-07-11 11.67 11.81 11.32 11.59 0.1M
2025-07-10 11.31 11.69 11.30 11.30 0.0M
2025-07-09 11.66 11.66 11.35 11.55 0.0M
2025-07-08 11.55 11.73 11.20 11.68 0.0M
2025-07-07 11.63 11.97 11.60 11.60 0.0M
2025-07-03 11.69 11.87 11.52 11.67 0.0M
2025-07-02 11.33 11.89 11.25 11.50 0.0M
2025-07-01 11.42 11.54 11.22 11.27 0.0M
2025-06-30 11.03 11.71 11.03 11.53 0.1M
2025-06-27 11.41 11.77 10.94 11.00 0.0M
2025-06-26 10.97 11.88 10.97 11.41 0.0M
2025-06-25 11.87 11.87 10.93 10.95 0.0M
2025-06-24 10.85 11.87 10.83 11.87 0.1M
2025-06-23 11.10 11.27 10.80 10.83 0.1M
2025-06-20 11.50 11.53 10.90 11.36 0.2M
2025-06-18 12.96 12.99 11.30 11.46 0.2M
2025-06-17 13.10 13.70 12.15 12.19 0.1M
2025-06-16 12.67 13.16 12.50 12.79 0.2M
2025-06-13 12.08 12.44 11.89 12.20 0.0M
2025-06-12 11.90 12.45 11.87 12.40 0.0M
2025-06-11 12.06 12.44 11.80 11.93 0.0M
2025-06-10 13.08 13.08 11.56 12.03 0.1M
2025-06-09 13.18 13.19 11.82 12.48 0.1M
2025-06-06 12.34 12.77 12.12 12.77 0.0M
2025-06-05 13.45 13.86 11.50 11.91 0.3M
2025-06-04 13.95 15.65 13.10 13.10 0.5M
2025-06-03 12.65 14.29 12.25 13.88 0.1M
2025-06-02 12.52 13.95 12.52 12.65 0.1M
2025-05-30 11.20 12.74 10.90 12.69 0.1M
2025-05-29 11.09 11.43 10.59 11.11 0.1M
2025-05-28 11.03 11.45 10.19 11.06 0.2M
2025-05-27 11.67 12.15 11.01 11.20 0.2M
2025-05-23 12.54 12.54 11.50 11.72 0.2M
2025-05-22 12.65 13.25 12.41 12.49 0.2M
2025-05-21 12.70 13.27 12.13 12.72 0.2M
2025-05-20 13.40 13.80 12.50 12.90 0.2M
2025-05-19 12.00 14.27 11.96 13.32 0.3M
2025-05-16 11.90 13.91 11.03 12.02 0.6M
2025-05-15 18.29 18.43 10.75 11.84 1.6M
2025-05-14 15.01 27.72 15.01 16.38 5.6M