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 31.39 31.39 31.00 31.00 4.5K
09:35 31.49 31.49 31.49 31.49 0.4K
09:44 31.44 31.44 31.44 31.44 0.1K
09:46 31.43 31.43 31.43 31.43 1.2K
09:48 31.41 31.41 31.41 31.41 0.3K
09:49 30.91 30.91 30.91 30.91 1.4K
09:54 30.92 30.92 30.92 30.92 0.3K
09:55 31.14 31.14 31.14 31.14 0.4K
09:57 30.96 30.96 30.96 30.96 0.1K
09:59 31.15 31.15 31.15 31.15 0.2K
10:01 31.16 31.16 31.16 31.16 0.6K
10:07 31.22 31.22 31.07 31.07 1.7K
10:14 30.68 30.68 30.68 30.68 0.6K
10:18 30.64 30.64 30.64 30.64 0.1K
10:19 30.60 30.60 30.60 30.60 0.3K
10:23 30.60 30.60 30.60 30.60 0.2K
10:27 30.65 30.65 30.65 30.65 1.6K
10:29 30.88 30.95 30.88 30.95 0.5K
10:30 30.83 30.83 30.83 30.83 0.6K
10:32 30.79 30.79 30.63 30.63 1.1K
10:37 30.49 30.49 30.49 30.49 0.6K
10:39 30.38 30.49 30.38 30.49 0.3K
10:41 30.66 30.70 30.66 30.70 0.4K
10:43 30.88 30.88 30.74 30.74 0.3K
10:44 30.74 30.74 30.74 30.74 0.2K
10:46 30.77 30.77 30.77 30.77 0.2K
10:49 30.70 30.70 30.70 30.70 0.1K
10:50 30.70 30.70 30.70 30.70 0.1K
10:52 30.63 30.63 30.63 30.63 0.2K
10:55 30.70 30.70 30.70 30.70 0.3K
10:59 30.65 30.65 30.65 30.65 0.2K
11:00 30.87 30.91 30.87 30.91 1.1K
11:10 30.90 30.90 30.90 30.90 1.1K
11:13 30.91 30.91 30.91 30.91 0.2K
11:20 30.78 30.78 30.78 30.78 0.2K
11:22 30.77 30.77 30.77 30.77 1.3K
11:37 30.74 30.74 30.74 30.74 0.6K
11:43 30.81 30.81 30.81 30.81 0.7K
11:50 30.86 30.92 30.86 30.92 2.0K
11:51 30.93 30.93 30.93 30.93 0.4K
11:54 30.98 30.98 30.98 30.98 0.1K
11:56 31.01 31.01 31.01 31.01 0.4K
11:58 30.88 30.88 30.88 30.88 3.3K
12:01 30.91 30.91 30.91 30.91 0.7K
12:09 30.85 30.85 30.85 30.85 1.2K
12:10 30.85 30.85 30.85 30.85 0.5K
12:15 30.88 30.88 30.88 30.88 0.3K
12:20 30.80 30.80 30.80 30.80 0.7K
12:40 30.85 30.85 30.85 30.85 0.1K
12:41 30.84 30.85 30.84 30.85 0.4K
12:43 30.85 30.85 30.85 30.85 0.6K
12:44 30.77 30.77 30.77 30.77 1.3K
12:55 30.76 30.76 30.76 30.76 0.1K
12:57 30.86 30.86 30.86 30.86 0.1K
12:58 30.86 30.86 30.86 30.86 0.4K
13:03 30.85 30.85 30.85 30.85 0.4K
13:07 30.72 30.72 30.72 30.72 1.6K
13:18 30.57 30.57 30.57 30.57 0.2K
13:22 30.61 30.61 30.61 30.61 1.0K
13:24 30.59 30.59 30.59 30.59 0.6K
13:25 30.72 30.81 30.72 30.81 2.0K
13:28 30.81 30.81 30.81 30.81 0.5K
13:30 30.81 30.81 30.81 30.81 1.3K
13:31 30.81 30.81 30.81 30.81 0.5K
13:34 30.75 30.75 30.75 30.75 1.2K
13:46 30.77 30.77 30.77 30.77 0.3K
13:47 30.78 30.78 30.69 30.69 2.8K
13:57 30.67 30.71 30.67 30.71 0.3K
13:59 30.61 30.61 30.61 30.61 0.4K
14:00 30.65 30.65 30.65 30.65 1.0K
14:01 30.70 30.70 30.70 30.70 0.1K
14:04 30.65 30.65 30.65 30.65 0.1K
14:05 30.70 30.70 30.70 30.70 0.1K
14:07 30.65 30.65 30.65 30.65 0.5K
14:09 30.70 30.70 30.70 30.70 0.1K
14:13 30.73 30.73 30.69 30.69 0.9K
14:15 30.70 30.70 30.70 30.70 0.9K
14:17 30.72 30.72 30.72 30.72 2.0K
14:18 30.71 30.71 30.71 30.71 0.4K
14:22 30.71 30.73 30.71 30.73 0.2K
14:25 30.73 30.73 30.73 30.73 0.1K
14:26 30.73 30.73 30.73 30.73 0.2K
14:27 30.75 30.75 30.75 30.75 0.8K
14:36 30.74 30.74 30.74 30.74 0.1K
14:38 30.66 30.66 30.66 30.66 0.3K
14:39 30.73 30.73 30.73 30.73 0.3K
14:44 30.71 30.71 30.71 30.71 0.2K
14:46 30.74 30.74 30.74 30.74 1.9K
14:47 30.74 30.74 30.74 30.74 0.3K
14:52 30.75 30.75 30.75 30.75 4.7K
14:53 30.77 30.77 30.76 30.76 1.4K
14:57 30.76 30.76 30.76 30.76 3.2K
14:58 30.76 30.79 30.74 30.79 0.7K
14:59 30.75 30.80 30.75 30.80 3.6K
15:02 30.89 30.89 30.89 30.89 0.3K
15:05 30.90 30.95 30.88 30.88 6.4K
15:15 30.97 30.97 30.97 30.97 0.4K
15:16 31.03 31.05 31.03 31.05 1.8K
15:17 31.09 31.09 30.94 30.94 1.7K
15:20 30.98 30.98 30.98 30.98 0.6K
15:24 30.97 30.97 30.97 30.97 0.3K
15:25 30.98 31.00 30.98 31.00 0.5K
15:26 30.94 30.94 30.94 30.94 0.1K
15:27 30.99 30.99 30.99 30.99 1.0K
15:30 30.94 30.94 30.94 30.94 0.8K
15:32 30.96 30.99 30.96 30.99 0.6K
15:33 30.95 30.95 30.95 30.95 0.6K
15:35 30.93 30.94 30.93 30.94 0.8K
15:37 30.86 30.86 30.82 30.82 0.7K
15:38 30.94 30.94 30.90 30.90 0.7K
15:39 30.90 30.90 30.90 30.90 0.2K
15:40 30.84 30.84 30.84 30.84 2.2K
15:41 30.78 30.78 30.78 30.78 0.3K
15:43 30.84 30.84 30.84 30.84 0.2K
15:44 30.80 30.80 30.80 30.80 0.2K
15:45 30.84 30.84 30.84 30.84 0.8K
15:49 30.81 30.81 30.81 30.81 0.4K
15:50 30.76 30.76 30.69 30.69 4.3K
15:52 30.82 30.82 30.79 30.79 0.6K
15:53 30.84 30.86 30.78 30.85 4.2K
15:54 30.85 30.85 30.85 30.85 0.7K
15:55 30.80 30.80 30.80 30.80 1.1K
15:56 30.73 30.80 30.73 30.80 0.8K
15:57 30.74 30.76 30.74 30.76 2.0K
15:58 30.80 30.83 30.80 30.83 2.0K
15:59 30.82 30.84 30.82 30.84 8.7K
16:00 30.83 30.83 30.83 30.83 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし