Anterix Inc (ATEX)

ATEX
🏛️ アメリカ →
21.53
最終更新: 2025-10-07
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 28.12 28.12 28.12 28.12 4.3K
09:32 27.87 27.87 27.87 27.87 1.8K
09:33 27.71 27.71 27.71 27.71 2.0K
09:35 27.81 27.81 27.77 27.77 1.1K
09:36 27.77 27.77 27.77 27.77 0.4K
09:37 27.69 27.69 27.69 27.69 0.1K
09:38 27.58 27.66 27.58 27.65 4.5K
09:39 27.85 27.85 27.85 27.85 0.4K
09:41 27.83 27.83 27.83 27.83 0.7K
09:43 28.04 28.04 27.78 27.78 1.0K
09:47 27.78 28.12 27.78 28.12 20.4K
09:49 28.43 28.43 28.43 28.43 0.2K
09:50 28.43 28.43 28.43 28.43 2.0K
09:52 28.10 28.74 28.10 28.74 7.1K
09:53 28.66 28.66 28.66 28.66 1.0K
09:54 28.67 28.68 28.66 28.66 1.7K
09:55 28.66 28.79 28.66 28.79 2.4K
09:56 28.79 28.79 28.79 28.79 1.2K
09:57 28.96 28.98 28.96 28.98 0.4K
09:59 28.71 29.00 28.71 28.71 3.4K
10:01 28.89 28.89 28.89 28.89 1.8K
10:03 29.00 29.13 29.00 29.13 1.5K
10:05 28.99 29.14 28.99 29.14 3.7K
10:06 29.14 29.40 29.14 29.40 4.4K
10:07 28.98 29.40 28.98 29.20 3.3K
10:08 29.00 29.00 29.00 29.00 1.1K
10:09 28.98 29.20 28.98 29.20 2.1K
10:13 29.00 29.00 29.00 29.00 0.1K
10:14 29.00 29.17 29.00 29.17 1.6K
10:15 29.08 29.08 29.08 29.08 2.2K
10:16 29.08 29.08 29.08 29.08 3.5K
10:17 29.20 29.31 28.97 28.97 9.2K
10:18 28.85 28.85 28.85 28.85 2.3K
10:23 28.58 28.58 28.58 28.58 2.4K
10:24 28.55 28.62 28.55 28.62 1.6K
10:27 28.64 28.72 28.64 28.72 1.0K
10:31 28.78 28.78 28.78 28.78 0.3K
10:33 28.78 28.78 28.78 28.78 0.1K
10:34 28.82 28.82 28.75 28.75 0.3K
10:37 28.80 28.80 28.80 28.80 0.2K
10:39 28.82 28.82 28.82 28.82 0.3K
10:40 28.82 28.82 28.82 28.82 0.2K
10:42 28.82 28.82 28.82 28.82 0.2K
10:48 28.89 28.89 28.89 28.89 3.8K
10:49 28.89 28.89 28.89 28.89 0.2K
10:50 28.89 28.89 28.89 28.89 0.1K
10:51 28.87 28.87 28.87 28.87 0.3K
10:53 28.87 28.87 28.87 28.87 0.1K
10:54 28.85 28.85 28.85 28.85 0.1K
10:55 28.92 28.92 28.92 28.92 0.7K
10:56 28.98 28.98 28.98 28.98 0.6K
10:58 28.94 28.94 28.94 28.94 0.2K
11:00 28.94 28.94 28.94 28.94 0.3K
11:01 28.94 29.15 28.94 29.15 12.9K
11:02 29.12 29.15 29.12 29.15 0.3K
11:03 29.05 29.05 29.05 29.05 1.2K
11:04 29.06 29.25 29.06 29.25 5.5K
11:05 29.50 29.61 29.47 29.47 7.7K
11:06 29.70 29.70 29.63 29.63 2.2K
11:07 29.81 29.81 29.63 29.63 2.4K
11:08 29.54 29.54 29.54 29.54 2.2K
11:09 29.40 29.40 29.40 29.40 0.2K
11:10 29.42 29.50 29.42 29.50 0.9K
11:11 29.60 29.60 29.60 29.60 2.1K
11:12 29.45 29.45 29.45 29.45 0.1K
11:13 29.52 29.84 29.52 29.72 6.1K
11:14 29.67 29.67 29.61 29.61 0.6K
11:15 29.65 29.66 29.65 29.66 0.9K
11:16 29.58 29.58 29.58 29.58 0.1K
11:17 29.69 29.69 29.52 29.62 8.4K
11:18 29.53 29.65 29.38 29.38 8.7K
11:19 29.54 29.57 29.54 29.57 0.7K
11:23 29.57 29.57 29.57 29.57 0.4K
11:28 29.57 29.57 29.57 29.57 0.1K
11:29 29.57 29.57 29.43 29.43 2.9K
11:30 29.57 29.57 29.36 29.36 2.3K
11:32 29.59 29.59 29.59 29.59 0.2K
11:35 29.63 29.63 29.63 29.63 0.1K
11:36 29.60 29.60 29.60 29.60 0.5K
11:38 29.65 29.65 29.65 29.65 4.4K
11:40 29.64 29.83 29.64 29.83 1.2K
11:43 29.76 29.76 29.76 29.76 0.3K
11:45 29.76 29.76 29.76 29.76 0.2K
11:46 29.64 29.64 29.64 29.64 1.5K
11:48 29.64 29.64 29.64 29.64 2.0K
11:49 29.73 29.73 29.73 29.73 4.7K
11:52 29.70 29.70 29.70 29.70 0.3K
11:53 29.74 29.74 29.74 29.74 0.1K
11:54 29.64 29.84 29.64 29.74 3.5K
11:56 29.76 29.76 29.76 29.76 0.9K
11:57 29.76 29.84 29.76 29.84 0.7K
11:58 29.77 29.77 29.77 29.77 0.3K
11:59 29.77 29.77 29.77 29.77 0.5K
12:00 29.91 29.91 29.91 29.91 0.1K
12:02 29.94 29.94 29.88 29.88 0.2K
12:03 29.88 29.98 29.88 29.98 2.0K
12:04 30.05 30.05 30.05 30.05 3.4K
12:06 30.08 30.08 30.08 30.08 0.1K
12:07 30.02 30.08 29.88 29.93 8.6K
12:08 29.93 29.93 29.93 29.93 0.3K
12:09 29.93 29.93 29.93 29.93 0.2K
12:10 29.86 29.86 29.86 29.86 0.5K
12:12 29.78 29.78 29.78 29.78 0.2K
12:13 29.79 29.86 29.64 29.64 2.5K
12:14 29.89 29.89 29.89 29.89 0.7K
12:15 30.05 30.05 29.85 29.85 2.0K
12:16 29.96 29.96 29.96 29.96 1.6K
12:18 30.01 30.10 30.01 30.10 8.9K
12:19 30.00 30.10 30.00 30.10 1.1K
12:20 30.10 30.10 30.06 30.06 1.7K
12:21 30.00 30.21 30.00 30.21 1.3K
12:23 30.24 30.35 30.24 30.29 1.0K
12:24 30.24 30.24 30.11 30.11 3.0K
12:25 30.24 30.24 30.24 30.24 0.2K
12:27 30.40 30.64 30.40 30.64 42.6K
12:28 30.59 30.68 30.49 30.49 2.4K
12:29 30.68 30.68 30.68 30.68 0.4K
12:30 30.42 30.52 30.42 30.52 0.9K
12:32 30.60 30.60 30.39 30.39 0.3K
12:33 30.43 30.43 30.43 30.43 0.4K
12:34 30.64 30.71 30.64 30.71 3.5K
12:35 30.79 31.40 30.79 31.27 9.8K
12:36 31.41 31.41 31.11 31.34 5.7K
12:37 31.15 31.15 31.08 31.08 0.7K
12:38 31.00 31.52 31.00 31.30 10.5K
12:39 31.56 31.56 31.46 31.46 4.8K
12:40 31.50 31.62 31.31 31.62 14.5K
12:41 31.31 31.31 31.31 31.31 0.8K
12:42 31.41 31.81 31.41 31.81 28.9K
12:43 31.51 31.74 31.51 31.71 6.6K
12:44 31.74 31.81 31.60 31.60 7.7K
12:45 31.76 31.76 31.64 31.64 1.6K
12:46 31.76 31.76 31.68 31.68 1.9K
12:47 31.81 32.00 31.81 32.00 1.6K
12:48 31.80 31.84 31.80 31.84 0.5K
12:49 31.94 32.00 31.80 31.80 1.4K
12:50 31.80 31.94 31.80 31.85 1.2K
12:51 31.85 31.94 31.85 31.94 0.8K
12:52 31.78 31.82 31.78 31.82 0.6K
12:53 31.91 31.91 31.90 31.90 51.4K
12:54 31.86 31.86 31.76 31.76 1.1K
12:55 31.66 31.75 31.66 31.75 2.4K
12:56 31.90 31.92 31.80 31.90 72.6K
12:57 31.69 31.84 31.69 31.84 0.3K
12:58 31.84 32.07 31.84 32.07 1.3K
12:59 32.11 32.20 32.01 32.20 3.9K
13:00 32.32 32.33 32.18 32.17 2.9K
13:01 32.18 32.18 32.18 32.17 0.9K
13:02 32.35 32.35 32.06 32.06 9.3K
13:03 32.08 32.11 32.08 32.08 2.4K
13:04 32.11 32.11 32.08 32.08 0.5K
13:05 32.19 32.19 32.12 32.12 1.1K
13:06 32.00 32.09 32.00 32.01 1.6K
13:07 32.00 32.05 32.00 32.05 0.8K
13:08 32.05 32.05 32.05 32.05 0.2K
13:10 32.05 32.05 31.94 32.01 2.4K
13:11 31.88 31.88 31.68 31.85 4.1K
13:12 31.69 32.05 31.69 32.05 2.6K
13:13 32.13 32.34 32.13 32.34 1.6K
13:14 32.11 32.11 31.91 31.91 4.1K
13:15 32.00 32.00 32.00 32.00 15.1K
13:16 32.00 32.00 32.00 32.00 0.7K
13:17 32.00 32.13 32.00 32.01 20.7K
13:18 32.01 32.01 32.00 32.00 5.3K
13:19 32.01 32.01 32.01 32.01 0.4K
13:20 32.15 32.39 32.15 32.39 4.6K
13:21 32.44 32.44 32.32 32.32 0.5K
13:22 32.25 32.25 32.00 32.19 2.6K
13:23 32.08 32.18 32.08 32.18 0.3K
13:24 32.08 32.15 32.08 32.15 0.8K
13:26 32.07 32.07 32.07 32.07 0.7K
13:28 32.07 32.07 31.93 31.93 33.7K
13:29 31.97 32.04 31.97 32.03 1.0K
13:30 31.92 31.92 31.92 31.92 0.1K
13:31 32.04 32.04 31.93 31.93 0.9K
13:32 31.92 31.99 31.90 31.99 4.2K
13:33 31.81 31.93 31.81 31.93 3.3K
13:34 31.84 32.03 31.84 32.03 0.9K
13:35 32.02 32.17 32.00 32.00 1.0K
13:36 32.23 32.24 32.23 32.24 1.0K
13:37 32.24 32.24 32.24 32.24 0.1K
13:38 32.23 32.23 32.23 32.23 0.1K
13:40 32.08 32.08 32.08 32.08 0.7K
13:41 32.08 32.08 32.02 32.02 0.5K
13:42 32.14 32.14 32.14 32.14 0.6K
13:43 32.15 32.15 32.15 32.15 1.3K
13:44 32.16 32.16 32.16 32.16 0.3K
13:45 32.30 32.30 32.20 32.20 0.5K
13:47 32.14 32.14 32.01 32.14 0.7K
13:48 32.34 32.56 32.34 32.56 3.2K
13:49 32.48 32.48 32.48 32.48 0.2K
13:51 32.44 32.44 32.36 32.36 1.1K
13:52 32.34 32.34 32.34 32.34 0.6K
13:53 32.34 32.36 32.34 32.35 0.8K
13:54 32.37 32.37 32.37 32.37 0.7K
13:55 32.33 32.45 32.33 32.45 4.4K
13:56 32.27 32.61 32.25 32.25 32.4K
13:58 32.46 32.46 32.46 32.46 0.9K
14:00 32.59 32.59 32.25 32.25 0.5K
14:01 32.44 32.44 32.44 32.44 0.1K
14:02 32.44 32.56 32.42 32.42 0.4K
14:03 32.42 32.42 32.42 32.42 0.2K
14:04 32.44 32.49 32.42 32.43 1.2K
14:06 32.42 32.42 32.42 32.42 0.2K
14:07 32.35 32.42 32.32 32.42 0.7K
14:08 32.35 32.42 32.27 32.41 3.5K
14:09 32.41 32.41 32.41 32.41 0.3K
14:11 32.43 32.43 32.41 32.41 0.2K
14:12 32.41 32.41 32.41 32.41 0.7K
14:15 32.41 32.41 32.39 32.39 1.7K
14:16 32.23 32.23 31.94 32.13 2.4K
14:17 32.02 32.11 31.99 32.11 2.1K
14:18 32.15 32.15 32.15 32.15 39.6K
14:19 32.05 32.11 32.05 32.11 0.8K
14:20 32.18 32.18 32.09 32.09 0.7K
14:21 32.08 32.19 32.08 32.10 0.5K
14:22 32.07 32.07 32.07 32.07 0.1K
14:23 32.17 32.17 32.17 32.17 0.7K
14:25 32.15 32.15 32.08 32.08 2.8K
14:26 32.03 32.03 32.00 32.00 0.6K
14:27 32.00 32.00 32.00 32.00 0.2K
14:29 32.00 32.00 31.99 31.99 0.4K
14:30 31.98 31.98 31.96 31.96 0.2K
14:31 32.02 32.12 31.97 32.12 1.8K
14:33 32.10 32.10 32.10 32.10 0.6K
14:35 32.06 32.14 32.06 32.14 0.6K
14:36 32.06 32.06 32.06 32.06 0.7K
14:37 32.14 32.14 32.08 32.08 1.9K
14:38 32.16 32.28 32.16 32.28 1.0K
14:39 32.22 32.22 32.11 32.11 2.5K
14:40 32.10 32.10 32.10 32.10 0.3K
14:42 32.09 32.09 32.04 32.04 0.4K
14:43 32.07 32.19 32.07 32.09 1.6K
14:44 32.09 32.09 32.09 32.09 0.2K
14:45 32.09 32.16 32.09 32.09 1.0K
14:46 32.00 32.09 32.00 32.09 2.4K
14:47 32.09 32.09 32.00 32.00 1.0K
14:48 32.06 32.06 32.00 32.00 0.3K
14:49 32.01 32.01 32.01 32.01 0.4K
14:51 32.10 32.10 32.10 32.10 0.1K
14:52 32.14 32.14 32.14 32.14 0.2K
14:53 32.08 32.08 32.08 32.08 1.3K
14:54 31.96 32.00 31.96 32.00 10.2K
14:55 31.95 31.95 31.95 31.95 0.9K
14:56 31.95 31.95 31.95 31.95 0.4K
14:57 31.95 31.95 31.95 31.95 0.1K
14:58 32.09 32.09 31.95 31.95 0.2K
14:59 31.95 32.02 31.95 32.02 0.9K
15:00 32.08 32.08 32.07 32.07 0.4K
15:01 32.07 32.07 32.07 32.07 0.2K
15:02 32.03 32.03 32.03 32.03 0.2K
15:05 32.07 32.07 32.07 32.07 0.2K
15:06 32.01 32.01 32.01 32.01 0.4K
15:09 32.01 32.01 32.01 32.01 0.4K
15:10 32.01 32.01 32.01 32.01 0.1K
15:12 32.01 32.01 32.01 32.01 0.2K
15:13 32.01 32.01 32.01 32.01 0.1K
15:14 32.00 32.03 31.99 32.03 3.8K
15:15 32.03 32.03 31.95 32.00 5.1K
15:17 31.94 31.99 31.93 31.93 4.5K
15:18 31.93 31.93 31.93 31.93 4.6K
15:19 31.92 31.92 31.92 31.92 1.7K
15:20 31.97 31.97 31.97 31.97 0.2K
15:21 31.97 32.03 31.97 32.03 0.5K
15:22 31.97 32.01 31.97 32.01 1.4K
15:23 32.04 32.04 32.02 32.02 0.8K
15:24 32.01 32.03 31.91 31.91 1.9K
15:25 31.95 31.95 31.89 31.89 0.7K
15:26 31.88 31.88 31.82 31.82 0.2K
15:27 31.83 31.83 31.71 31.71 1.2K
15:28 31.59 31.59 31.59 31.59 0.1K
15:29 31.59 31.59 31.59 31.59 0.2K
15:30 31.63 31.63 31.63 31.63 0.3K
15:31 31.59 31.59 31.59 31.59 0.2K
15:33 31.59 31.59 31.59 31.59 0.2K
15:34 31.60 31.61 31.60 31.61 1.1K
15:35 31.61 31.75 31.61 31.75 2.7K
15:36 31.79 31.92 31.78 31.78 6.3K
15:40 31.71 31.71 31.71 31.71 0.4K
15:41 31.71 31.71 31.71 31.71 0.2K
15:42 31.65 31.72 31.65 31.72 4.9K
15:44 31.47 31.47 30.91 30.91 2.4K
15:45 31.11 31.11 31.11 31.11 0.6K
15:46 31.14 31.15 31.14 31.15 1.3K
15:47 31.13 31.13 31.13 31.13 0.6K
15:48 31.00 31.01 31.00 31.01 1.5K
15:49 31.12 31.12 31.01 31.01 1.2K
15:50 31.13 31.13 30.79 30.79 10.3K
15:51 30.80 30.89 30.80 30.81 2.6K
15:52 30.80 30.83 30.80 30.82 3.3K
15:53 30.89 30.90 30.83 30.83 2.8K
15:54 30.84 30.99 30.84 30.99 3.7K
15:55 30.93 30.99 30.92 30.94 4.6K
15:56 31.02 31.10 30.95 30.95 4.9K
15:57 30.91 30.99 30.90 30.93 3.0K
15:58 30.99 31.07 30.99 31.06 3.3K
15:59 31.06 31.07 30.94 30.98 10.4K
16:00 30.99 30.99 30.99 30.99 16.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし