Anterix Inc (ATEX)

ATEX
🏛️ アメリカ →
22.29
最終更新: 2025-10-06
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 36.00 36.32 36.00 36.23 21.4K
09:31 36.23 36.39 36.23 36.39 6.2K
09:33 36.85 37.32 36.85 37.32 0.9K
09:34 37.14 37.14 37.14 37.14 0.6K
09:35 37.63 37.63 37.51 37.51 0.6K
09:36 37.03 37.09 37.03 37.09 1.8K
09:37 36.81 37.25 36.77 37.25 5.6K
09:38 37.20 37.20 37.20 37.20 0.3K
09:39 37.25 37.25 37.25 37.25 0.3K
09:40 37.09 37.90 37.09 37.90 4.4K
09:41 38.14 38.14 37.90 37.90 5.7K
09:42 38.00 38.00 37.90 37.99 2.5K
09:43 38.00 38.00 37.90 37.90 4.4K
09:44 38.00 38.13 38.00 38.13 2.4K
09:45 38.30 38.65 38.30 38.65 1.6K
09:46 38.53 38.69 38.53 38.69 0.5K
09:47 38.66 39.50 38.66 39.03 2.8K
09:48 38.95 38.95 38.95 38.95 1.1K
09:49 38.92 39.10 38.43 38.42 1.4K
09:50 38.02 38.75 38.02 38.75 4.9K
09:51 38.57 39.00 38.57 39.00 2.2K
09:52 39.09 39.09 38.94 39.00 1.3K
09:53 38.94 39.00 38.94 38.97 3.2K
09:54 38.93 39.00 38.79 38.79 1.7K
09:55 39.00 39.00 38.91 38.91 5.2K
09:56 38.98 39.00 38.98 39.00 2.1K
09:57 39.32 39.32 39.32 39.32 0.3K
09:58 39.00 39.00 39.00 39.00 5.6K
09:59 38.89 38.89 38.89 38.89 0.4K
10:00 39.03 39.06 38.90 38.90 10.2K
10:01 38.92 39.00 38.17 38.17 4.5K
10:02 38.37 38.37 38.37 38.37 1.1K
10:03 38.22 38.23 38.12 38.23 1.2K
10:04 38.24 38.24 38.23 38.23 1.6K
10:05 38.35 38.35 38.33 38.33 1.6K
10:06 38.35 38.35 38.35 38.35 0.4K
10:07 38.36 38.36 38.36 38.35 0.3K
10:08 38.34 38.47 38.34 38.47 2.0K
10:09 38.40 38.40 38.40 38.40 0.3K
10:10 38.30 38.30 38.28 38.29 2.6K
10:11 38.29 38.44 38.29 38.44 3.5K
10:13 38.35 38.35 38.29 38.33 0.6K
10:14 38.29 38.34 38.29 38.34 1.1K
10:16 38.29 38.29 38.29 38.28 0.3K
10:17 38.25 38.30 38.25 38.30 0.4K
10:18 38.40 38.84 38.40 38.84 3.0K
10:19 38.60 39.00 38.60 39.00 3.2K
10:20 38.86 38.86 38.86 38.86 0.3K
10:21 38.74 38.74 38.74 38.74 0.4K
10:23 38.86 38.86 38.86 38.86 0.6K
10:24 38.86 38.86 38.86 38.86 0.5K
10:25 38.86 38.86 38.80 38.80 0.3K
10:26 38.80 38.83 38.74 38.83 1.2K
10:27 39.09 39.09 39.00 39.00 4.4K
10:28 39.00 39.00 38.93 38.92 6.9K
10:29 38.93 38.93 38.93 38.92 1.0K
10:30 38.93 38.93 38.93 38.92 0.4K
10:31 39.00 39.00 38.96 39.00 1.6K
10:32 38.99 38.99 38.99 38.99 0.2K
10:33 38.99 39.00 38.96 38.96 5.7K
10:35 39.01 39.01 39.00 39.00 0.8K
10:37 39.00 39.00 39.00 39.00 0.8K
10:38 39.07 39.09 38.99 39.09 5.0K
10:41 39.12 39.12 39.12 39.12 0.9K
10:42 38.97 38.97 38.97 38.97 1.2K
10:43 39.00 39.00 38.91 38.91 1.4K
10:44 38.69 39.11 38.69 38.95 7.4K
10:45 39.00 39.00 39.00 39.00 0.3K
10:46 38.98 38.99 38.88 38.90 1.0K
10:47 38.72 38.87 38.72 38.87 1.2K
10:48 39.10 39.10 39.10 39.10 0.6K
10:49 38.97 39.00 38.96 39.00 10.3K
10:50 39.00 39.14 39.00 39.14 2.9K
10:51 39.20 39.25 39.20 39.25 1.6K
10:54 39.21 39.21 39.21 39.21 0.2K
10:55 39.21 39.21 39.21 39.21 0.3K
10:56 39.02 39.12 39.02 39.12 1.6K
10:57 39.05 39.09 38.98 38.98 2.0K
10:58 38.75 38.75 38.75 38.74 0.1K
10:59 38.70 38.79 38.70 38.79 0.7K
11:03 38.62 38.68 38.62 38.67 0.5K
11:04 38.68 38.68 38.25 38.36 3.1K
11:05 38.27 38.27 38.27 38.27 0.4K
11:06 38.24 38.24 38.16 38.16 0.8K
11:07 38.08 38.19 37.80 37.80 47.7K
11:08 37.72 37.80 37.72 37.80 1.4K
11:09 37.73 37.84 37.63 37.64 26.8K
11:10 37.64 37.64 37.40 37.40 1.0K
11:12 37.21 37.40 37.09 37.09 13.7K
11:13 37.00 37.03 37.00 37.03 17.5K
11:14 37.10 37.10 37.10 37.10 4.5K
11:15 37.27 37.27 37.21 37.21 0.9K
11:18 37.15 37.15 37.15 37.15 0.4K
11:21 37.40 37.65 37.40 37.65 2.7K
11:22 37.71 38.00 37.71 38.00 3.2K
11:23 37.98 37.98 37.98 37.98 0.2K
11:24 37.97 37.97 37.84 37.97 0.7K
11:25 37.94 37.94 37.94 37.94 0.3K
11:29 37.94 37.94 37.94 37.94 0.5K
11:31 37.85 37.85 37.85 37.85 0.3K
11:33 37.83 37.85 37.83 37.85 1.4K
11:34 37.96 37.96 37.96 37.96 1.7K
11:39 38.00 38.00 37.80 37.80 2.6K
11:40 37.89 37.89 37.89 37.89 0.7K
11:41 37.88 37.92 37.88 37.92 1.1K
11:42 38.02 38.02 38.02 38.02 0.5K
11:43 38.01 38.01 37.87 37.87 2.0K
11:48 37.91 37.91 37.91 37.91 0.9K
11:53 37.64 37.64 37.64 37.64 1.1K
11:55 37.70 37.70 37.69 37.69 1.0K
11:57 37.65 37.65 37.65 37.65 0.8K
11:59 37.65 37.74 37.65 37.74 0.4K
12:02 37.65 37.65 37.65 37.65 0.8K
12:11 37.51 37.51 37.51 37.51 1.9K
12:17 37.16 37.16 37.16 37.16 0.2K
12:18 37.31 37.31 37.31 37.31 1.6K
12:19 37.34 37.34 37.34 37.34 1.3K
12:20 37.55 37.55 37.55 37.55 1.9K
12:21 37.20 37.20 37.20 37.20 0.6K
12:23 37.20 37.20 37.20 37.20 0.1K
12:26 37.17 37.17 37.06 37.06 2.8K
12:27 37.11 37.11 37.11 37.11 0.8K
12:28 37.08 37.08 37.08 37.08 0.7K
12:30 37.09 37.09 37.09 37.09 0.3K
12:33 37.07 37.07 37.07 37.07 0.2K
12:34 37.07 37.07 37.07 37.07 0.1K
12:36 37.03 37.03 37.00 37.01 9.2K
12:38 37.11 37.12 37.11 37.12 0.9K
12:39 37.21 37.30 37.21 37.30 8.0K
12:40 37.33 37.37 37.30 37.36 9.9K
12:41 37.30 37.33 37.30 37.30 13.5K
12:42 37.36 37.48 37.36 37.48 3.0K
12:43 37.39 37.48 37.39 37.48 0.8K
12:45 37.43 37.43 37.37 37.37 0.7K
12:46 37.44 37.44 37.44 37.44 0.9K
12:51 37.37 37.37 37.37 37.37 0.7K
12:57 37.30 37.30 37.30 37.30 4.3K
12:58 37.09 37.24 37.09 37.24 2.0K
13:00 37.21 37.21 37.21 37.21 0.2K
13:01 37.28 37.28 37.28 37.28 1.2K
13:02 37.17 37.17 37.17 37.17 0.4K
13:03 37.10 37.10 37.10 37.10 0.2K
13:04 37.12 37.12 37.12 37.12 0.1K
13:05 37.07 37.07 37.07 37.07 0.1K
13:06 37.07 37.07 37.00 37.00 1.9K
13:07 37.01 37.01 37.01 37.01 0.6K
13:09 36.93 36.93 36.93 36.93 5.0K
13:11 36.91 36.91 36.82 36.82 1.4K
13:12 36.90 36.91 36.90 36.91 0.6K
13:13 36.93 36.93 36.93 36.93 0.6K
13:14 36.93 36.93 36.93 36.93 0.5K
13:15 36.97 36.97 36.97 36.97 4.6K
13:16 37.08 37.08 37.08 37.08 0.6K
13:18 36.95 36.95 36.95 36.95 0.2K
13:20 36.94 36.95 36.94 36.95 0.3K
13:22 36.95 36.95 36.95 36.95 0.3K
13:24 36.93 36.93 36.93 36.92 0.3K
13:27 36.94 36.94 36.94 36.94 0.7K
13:28 36.89 36.89 36.89 36.89 0.1K
13:29 36.98 37.13 36.98 37.13 2.9K
13:30 37.08 37.08 36.99 37.01 8.1K
13:31 37.01 37.01 37.01 37.01 0.6K
13:33 37.01 37.01 37.01 37.01 0.8K
13:34 37.01 37.01 37.01 37.01 0.6K
13:37 37.01 37.01 37.01 37.01 0.2K
13:39 37.01 37.01 37.01 37.01 0.3K
13:40 37.09 37.10 37.02 37.02 2.4K
13:43 36.94 36.98 36.94 36.98 2.9K
13:48 36.90 36.91 36.86 36.90 4.1K
13:49 36.96 36.96 36.96 36.96 0.4K
13:50 37.00 37.00 37.00 37.00 2.3K
13:51 37.01 37.01 37.00 36.99 1.6K
13:53 37.00 37.00 37.00 36.99 0.3K
13:56 37.00 37.00 37.00 37.00 0.7K
13:57 36.96 36.96 36.96 36.96 0.8K
14:01 37.03 37.03 37.03 37.03 2.4K
14:04 37.03 37.09 37.03 37.09 3.7K
14:06 37.09 37.09 37.09 37.09 2.1K
14:09 37.23 37.23 37.23 37.23 0.4K
14:11 37.19 37.19 37.19 37.19 0.6K
14:12 37.16 37.16 37.16 37.16 0.3K
14:13 37.14 37.14 36.97 36.97 0.9K
14:14 36.96 36.97 36.96 36.97 0.3K
14:16 36.97 36.97 36.97 36.97 0.6K
14:20 36.97 36.97 36.97 36.97 1.1K
14:27 36.94 36.94 36.94 36.94 0.9K
14:28 36.94 36.94 36.94 36.94 0.1K
14:29 36.94 36.94 36.94 36.94 0.3K
14:30 36.94 36.94 36.94 36.94 0.7K
14:31 36.91 36.91 36.91 36.91 0.5K
14:33 36.88 36.88 36.88 36.88 0.1K
14:34 36.91 36.91 36.91 36.91 0.5K
14:35 36.91 36.91 36.91 36.91 0.6K
14:37 36.94 37.05 36.94 36.98 13.0K
14:38 36.98 36.98 36.98 36.98 0.8K
14:40 36.86 36.86 36.86 36.85 0.6K
14:41 36.90 37.43 36.90 37.43 12.7K
14:42 37.45 37.45 37.45 37.45 2.3K
14:44 37.38 37.38 37.38 37.38 0.1K
14:45 37.23 37.23 37.23 37.23 0.9K
14:50 37.29 37.29 37.27 37.29 0.9K
14:51 37.23 37.23 37.10 37.10 1.8K
14:54 37.07 37.07 37.07 37.07 1.0K
14:59 36.98 36.98 36.98 36.98 0.2K
15:00 37.05 37.05 37.05 37.05 0.4K
15:02 37.05 37.09 37.05 37.09 1.3K
15:03 36.96 36.96 36.96 36.96 0.4K
15:04 36.89 37.02 36.88 37.02 2.1K
15:08 37.03 37.05 37.01 37.01 1.3K
15:10 37.00 37.00 37.00 37.00 0.4K
15:11 36.99 37.06 36.99 37.06 2.6K
15:14 37.01 37.01 37.01 37.01 0.1K
15:15 37.06 37.08 37.06 37.08 4.0K
15:19 37.01 37.01 37.01 37.01 0.5K
15:20 37.01 37.01 36.97 36.97 0.5K
15:21 37.01 37.01 37.01 37.01 0.1K
15:22 37.01 37.01 37.01 37.01 0.5K
15:23 37.01 37.01 37.01 37.01 0.8K
15:24 37.01 37.03 37.01 37.03 0.2K
15:25 37.02 37.02 37.02 37.02 0.5K
15:26 37.10 37.13 37.02 37.02 4.3K
15:27 37.01 37.01 37.01 37.01 0.5K
15:29 37.01 37.01 37.01 37.01 0.5K
15:30 37.01 37.04 37.01 37.04 1.3K
15:32 36.94 37.01 36.94 37.01 0.7K
15:34 37.03 37.03 36.96 37.02 7.6K
15:37 37.06 37.07 37.06 37.07 1.2K
15:38 37.07 37.07 37.07 37.07 3.6K
15:39 37.04 37.07 37.03 37.07 0.9K
15:40 37.07 37.09 37.04 37.09 0.3K
15:41 37.07 37.08 37.05 37.08 2.0K
15:42 37.09 37.09 36.96 36.96 5.3K
15:44 36.56 36.56 36.56 36.56 3.1K
15:45 36.59 36.59 36.45 36.45 2.3K
15:46 36.61 36.61 36.43 36.44 1.7K
15:47 36.48 36.51 36.35 36.35 1.2K
15:48 36.38 36.40 36.33 36.33 2.5K
15:49 36.33 36.33 36.25 36.25 1.3K
15:50 36.36 36.53 36.36 36.48 5.3K
15:51 36.43 36.43 36.37 36.37 1.3K
15:52 36.37 36.47 36.37 36.47 3.2K
15:53 36.34 36.34 36.18 36.17 2.3K
15:54 36.26 36.26 36.17 36.22 5.0K
15:55 36.19 36.24 36.19 36.24 2.6K
15:56 36.16 36.16 36.01 36.01 4.8K
15:57 36.01 36.01 35.95 35.95 6.7K
15:58 35.95 35.98 35.85 35.98 12.3K
15:59 35.87 35.96 35.84 35.89 8.5K
16:00 35.91 35.91 35.91 35.91 65.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし