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 36.90 36.90 36.90 36.90 3.8K
09:32 37.01 37.73 37.01 37.73 4.9K
09:33 36.93 36.93 36.93 36.93 1.0K
09:34 37.02 37.02 37.02 37.02 0.2K
09:35 37.48 37.48 37.48 37.48 0.4K
09:37 37.73 37.74 37.66 37.74 2.7K
09:38 37.82 37.82 37.44 37.44 1.7K
09:39 37.54 37.54 37.07 37.07 1.2K
09:42 37.64 37.64 37.64 37.64 0.1K
09:43 37.65 37.65 37.59 37.64 6.3K
09:44 38.04 38.16 38.04 38.16 2.3K
09:45 38.30 38.59 38.30 38.33 3.6K
09:46 38.71 38.71 38.46 38.60 4.4K
09:47 38.60 38.60 38.60 38.60 0.4K
09:48 38.60 38.60 38.60 38.60 0.5K
09:49 38.83 38.99 38.83 38.99 1.4K
09:50 38.85 39.21 38.85 39.21 1.0K
09:51 39.22 39.22 38.92 38.92 2.1K
09:54 38.76 38.76 38.76 38.76 0.4K
09:57 38.68 38.68 38.68 38.67 0.5K
10:01 38.70 38.91 38.70 38.91 0.2K
10:02 38.57 38.68 38.57 38.65 5.2K
10:03 38.80 39.14 38.51 39.14 5.4K
10:04 38.81 38.81 38.81 38.81 0.3K
10:05 38.81 38.81 38.81 38.81 0.9K
10:07 38.80 38.95 38.67 38.78 9.3K
10:08 38.61 38.61 38.61 38.61 0.3K
10:09 38.85 38.85 38.85 38.85 0.2K
10:10 38.96 39.03 38.78 38.78 3.7K
10:13 38.88 39.06 38.88 39.06 1.2K
10:14 39.03 39.05 39.03 39.05 0.5K
10:15 39.01 39.01 39.01 39.01 0.5K
10:16 38.91 38.91 38.91 38.91 0.5K
10:18 38.86 39.05 38.86 39.05 0.4K
10:19 39.12 39.12 39.02 39.05 4.1K
10:20 39.07 39.08 39.07 39.08 0.7K
10:21 39.10 39.10 39.10 39.10 0.1K
10:22 39.31 39.51 39.29 39.29 4.0K
10:23 39.44 39.44 39.37 39.37 0.9K
10:25 39.45 39.45 39.02 39.17 8.1K
10:27 39.10 39.17 39.10 39.17 1.2K
10:28 38.96 39.20 38.96 39.20 6.5K
10:29 39.07 39.35 39.07 39.35 1.3K
10:30 39.18 39.18 39.10 39.10 0.6K
10:32 39.08 39.08 39.08 39.08 0.2K
10:33 39.24 39.34 39.24 39.34 1.2K
10:34 39.46 39.47 39.46 39.47 1.3K
10:35 39.58 39.72 39.29 39.72 3.0K
10:37 39.85 39.85 39.72 39.72 2.0K
10:38 39.86 39.86 39.86 39.86 0.8K
10:39 39.85 39.85 39.85 39.85 0.3K
10:40 39.87 39.87 39.81 39.81 0.4K
10:41 39.81 39.81 39.81 39.81 0.4K
10:42 39.78 39.78 39.78 39.78 0.8K
10:43 39.78 39.78 39.71 39.71 0.6K
10:44 39.64 39.64 39.64 39.64 0.2K
10:45 39.64 39.64 39.64 39.64 0.2K
10:46 39.63 39.63 39.63 39.63 0.7K
10:47 40.01 40.25 40.01 40.25 8.8K
10:48 40.35 40.57 40.35 40.54 0.9K
10:49 40.45 40.58 40.30 40.58 2.5K
10:50 40.46 40.58 40.29 40.58 2.5K
10:52 40.49 40.49 40.49 40.49 0.7K
10:53 40.50 40.50 40.50 40.50 0.5K
10:54 40.43 40.43 40.43 40.43 0.1K
10:55 40.50 40.50 40.47 40.47 0.5K
10:56 40.51 40.54 40.38 40.38 1.3K
10:57 40.11 40.11 40.11 40.11 0.5K
10:58 40.25 40.25 40.25 40.24 0.3K
11:02 40.12 40.12 40.12 40.12 0.6K
11:04 40.23 40.23 40.23 40.23 0.1K
11:05 40.23 40.23 40.23 40.23 0.2K
11:06 40.23 40.23 40.23 40.23 0.3K
11:07 40.23 40.23 40.23 40.23 1.0K
11:08 39.98 39.98 39.91 39.91 1.0K
11:09 39.91 39.91 39.91 39.91 0.2K
11:10 39.89 39.89 39.80 39.85 2.1K
11:11 39.85 40.01 39.85 40.00 1.8K
11:17 39.82 39.82 39.82 39.82 0.8K
11:23 39.70 39.70 39.70 39.70 0.5K
11:27 39.85 39.85 39.85 39.85 0.2K
11:29 39.69 39.69 39.69 39.69 0.3K
11:31 39.51 39.60 39.47 39.52 3.5K
11:32 39.52 39.62 39.52 39.62 0.4K
11:34 39.52 39.52 39.52 39.52 0.1K
11:35 39.65 39.65 39.65 39.65 0.6K
11:36 39.63 39.63 39.63 39.63 0.2K
11:37 39.63 39.63 39.63 39.63 0.8K
11:38 39.63 39.89 39.63 39.89 1.3K
11:42 39.77 39.77 39.77 39.77 0.8K
11:50 39.70 39.70 39.70 39.70 1.0K
11:55 39.56 39.56 39.56 39.56 2.3K
12:00 39.57 39.57 39.55 39.55 1.0K
12:04 39.55 39.55 39.55 39.55 0.6K
12:06 39.59 39.59 39.59 39.59 0.1K
12:07 39.60 39.60 39.60 39.60 2.3K
12:11 39.67 39.71 39.62 39.63 3.2K
12:12 39.63 39.63 39.63 39.63 0.2K
12:15 39.67 39.67 39.63 39.63 0.7K
12:16 39.55 39.55 39.55 39.55 0.4K
12:18 39.56 39.56 39.56 39.56 0.4K
12:22 39.67 39.67 39.67 39.67 0.4K
12:23 39.57 39.57 39.52 39.52 4.4K
12:24 39.52 39.82 39.52 39.82 3.5K
12:28 39.67 39.67 39.50 39.50 8.2K
12:29 39.77 39.77 39.60 39.60 3.5K
12:32 39.59 39.59 39.59 39.59 0.2K
12:34 39.38 39.38 39.38 39.38 0.4K
12:37 39.36 39.36 39.36 39.36 0.2K
12:40 39.36 39.36 39.36 39.36 0.3K
12:43 39.55 39.58 39.55 39.55 1.5K
12:46 39.36 39.36 39.22 39.22 2.1K
12:47 39.14 39.14 39.05 39.05 2.1K
12:48 39.06 39.06 39.06 39.06 0.4K
12:49 39.06 39.06 39.06 39.06 0.7K
12:52 39.08 39.25 39.07 39.24 2.4K
12:53 39.38 39.38 39.38 39.38 0.8K
12:56 39.69 39.69 39.69 39.69 0.8K
12:57 39.69 39.69 39.69 39.69 0.3K
12:58 39.61 39.67 39.51 39.55 4.5K
13:00 39.53 39.53 39.53 39.53 0.2K
13:01 39.53 39.53 39.53 39.53 0.1K
13:02 39.59 39.59 39.59 39.59 0.4K
13:03 39.66 39.66 39.66 39.66 0.2K
13:05 39.60 39.60 39.51 39.51 0.5K
13:09 39.62 39.62 39.62 39.62 0.4K
13:15 39.48 39.48 39.48 39.48 1.8K
13:16 39.44 39.44 39.44 39.44 0.5K
13:20 39.25 39.36 39.25 39.36 2.0K
13:21 39.36 39.57 39.36 39.57 0.9K
13:22 39.36 39.36 39.36 39.36 0.3K
13:23 39.36 39.36 39.36 39.36 0.1K
13:24 39.37 39.37 39.37 39.37 0.2K
13:25 39.35 39.35 39.34 39.34 0.4K
13:26 39.34 39.61 39.34 39.61 2.5K
13:27 39.61 39.66 39.59 39.59 2.6K
13:31 39.62 39.62 39.62 39.62 1.0K
13:33 39.68 39.68 39.68 39.67 0.3K
13:35 39.52 39.52 39.52 39.52 0.3K
13:39 39.58 39.58 39.58 39.58 0.2K
13:43 39.57 39.57 39.57 39.57 1.1K
13:44 39.62 39.62 39.62 39.62 1.1K
13:59 39.61 39.61 39.60 39.60 1.1K
14:00 39.74 39.74 39.74 39.74 0.2K
14:02 39.69 39.69 39.69 39.69 0.2K
14:04 39.78 39.80 39.71 39.71 3.2K
14:07 39.71 39.71 39.71 39.71 0.7K
14:11 39.70 39.70 39.70 39.70 0.8K
14:12 39.72 39.72 39.72 39.72 0.2K
14:15 39.65 39.65 39.65 39.65 0.2K
14:20 39.72 39.72 39.72 39.72 0.3K
14:22 39.79 39.79 39.79 39.79 0.3K
14:23 39.73 39.73 39.73 39.73 0.1K
14:24 39.65 39.65 39.65 39.65 2.2K
14:26 39.60 39.60 39.60 39.60 0.2K
14:28 39.57 39.59 39.57 39.59 3.8K
14:30 39.57 39.58 39.57 39.58 1.6K
14:32 39.58 39.65 39.58 39.65 0.4K
14:33 39.58 39.58 39.58 39.58 0.1K
14:34 39.58 39.68 39.58 39.67 0.6K
14:35 39.58 39.58 39.57 39.57 0.7K
14:36 39.57 39.63 39.57 39.62 1.4K
14:39 39.62 39.62 39.62 39.62 0.5K
14:40 39.65 39.65 39.65 39.65 0.3K
14:41 39.69 39.69 39.69 39.69 0.3K
14:42 39.65 39.65 39.65 39.65 0.3K
14:43 39.72 39.72 39.72 39.72 0.3K
14:45 39.61 39.61 39.61 39.61 0.4K
14:46 39.68 39.68 39.68 39.67 0.3K
14:48 39.68 39.68 39.62 39.62 1.9K
14:50 39.63 39.73 39.63 39.69 0.8K
14:51 39.64 40.09 39.64 40.09 10.0K
14:52 39.97 40.02 39.97 40.02 1.8K
14:53 40.02 40.02 40.02 40.02 0.2K
14:54 40.02 40.02 40.02 40.02 0.8K
14:58 40.06 40.06 40.06 40.06 0.6K
14:59 39.98 40.24 39.96 40.24 8.0K
15:00 40.22 40.22 40.22 40.22 0.4K
15:02 40.24 40.24 40.24 40.24 0.3K
15:04 40.31 40.42 40.31 40.42 1.0K
15:05 40.40 40.43 40.40 40.43 0.7K
15:06 40.36 40.36 40.23 40.26 1.8K
15:07 40.26 40.26 40.26 40.26 0.1K
15:08 40.32 40.32 40.25 40.24 0.4K
15:09 40.25 40.25 40.25 40.24 0.1K
15:10 40.31 40.31 40.31 40.31 1.2K
15:14 40.22 40.22 40.22 40.22 0.5K
15:15 40.22 40.22 40.22 40.22 0.3K
15:16 40.36 40.47 40.36 40.47 2.6K
15:17 40.47 40.55 40.47 40.55 0.3K
15:18 40.47 40.47 40.47 40.47 0.5K
15:20 40.50 40.65 40.50 40.65 1.6K
15:22 40.58 40.61 40.58 40.61 2.9K
15:24 40.69 40.69 40.66 40.66 0.2K
15:25 40.65 40.65 40.65 40.65 1.6K
15:26 40.59 40.63 40.58 40.58 2.7K
15:27 40.58 40.60 40.56 40.60 1.1K
15:28 40.50 40.61 40.50 40.57 0.8K
15:29 40.56 40.56 40.55 40.55 0.6K
15:30 40.51 40.51 40.47 40.47 0.5K
15:31 40.50 40.53 40.50 40.53 0.3K
15:32 40.45 40.45 40.45 40.45 1.2K
15:33 40.54 40.54 40.54 40.54 0.5K
15:34 40.58 40.62 40.58 40.59 3.4K
15:35 40.59 40.59 40.59 40.59 0.5K
15:36 40.59 40.59 40.59 40.59 0.5K
15:37 40.59 40.63 40.59 40.63 2.5K
15:39 40.60 40.63 40.60 40.62 1.4K
15:40 40.60 40.60 40.60 40.60 0.8K
15:41 40.64 40.64 40.64 40.64 1.4K
15:42 40.75 40.75 40.75 40.75 0.6K
15:43 40.67 40.80 40.67 40.74 2.4K
15:44 40.75 40.87 40.75 40.87 4.0K
15:45 40.84 40.89 40.84 40.89 2.4K
15:47 40.87 40.88 40.85 40.88 2.6K
15:48 40.85 40.89 40.85 40.89 2.7K
15:49 40.85 40.92 40.85 40.92 0.5K
15:50 40.88 40.90 40.82 40.82 3.4K
15:51 40.82 40.82 40.75 40.77 2.7K
15:52 40.77 40.77 40.75 40.74 0.9K
15:53 40.79 40.80 40.78 40.78 2.5K
15:54 40.87 40.92 40.87 40.92 1.7K
15:55 40.88 40.90 40.84 40.84 1.5K
15:56 40.80 40.80 40.73 40.74 5.3K
15:57 40.75 40.75 40.61 40.60 4.2K
15:58 40.61 40.61 40.53 40.53 3.4K
15:59 40.52 40.60 40.46 40.49 6.8K
16:00 40.52 40.52 40.52 40.52 21.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし