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 41.89 42.35 41.74 42.24 9.7K
09:31 42.49 42.50 42.24 42.24 0.8K
09:32 42.24 42.24 42.24 42.24 0.3K
09:33 42.39 42.54 42.39 42.54 1.3K
09:34 42.70 42.70 42.34 42.34 0.4K
09:35 41.99 42.33 41.99 42.33 1.6K
09:37 41.99 41.99 41.98 41.98 0.7K
09:39 42.15 42.15 42.15 42.15 0.2K
09:40 41.47 41.47 41.47 41.47 0.2K
09:41 41.91 41.91 41.91 41.91 0.3K
09:42 41.94 41.94 41.94 41.94 2.5K
09:43 41.57 41.57 41.57 41.57 1.3K
09:49 41.61 41.61 41.49 41.49 0.8K
09:50 41.50 41.58 41.50 41.58 1.7K
09:57 41.87 41.87 41.87 41.87 0.5K
09:59 41.64 41.64 41.64 41.64 0.3K
10:00 41.90 41.90 41.90 41.90 0.5K
10:01 41.86 41.89 41.86 41.89 0.3K
10:03 41.89 41.89 41.89 41.89 0.1K
10:04 41.90 41.90 41.90 41.90 0.3K
10:05 41.94 41.94 41.94 41.94 2.2K
10:07 41.90 41.90 41.90 41.90 1.2K
10:10 41.66 41.66 41.66 41.66 0.1K
10:13 41.50 41.50 41.50 41.50 1.0K
10:14 41.29 41.29 41.28 41.28 1.8K
10:18 41.08 41.30 41.08 41.30 3.5K
10:21 41.51 41.51 41.51 41.51 0.6K
10:22 41.27 41.27 41.27 41.27 0.2K
10:28 41.27 41.27 41.27 41.27 0.4K
10:33 41.41 41.41 41.41 41.41 0.2K
10:34 41.41 41.41 41.41 41.41 0.2K
10:38 41.51 41.64 41.51 41.64 2.0K
10:43 41.52 41.52 41.52 41.52 1.5K
10:56 41.58 41.58 41.58 41.58 1.0K
11:14 41.48 41.48 41.48 41.48 1.1K
11:22 41.37 41.42 41.37 41.42 1.5K
11:23 41.49 41.52 41.49 41.52 1.7K
11:24 41.49 41.49 41.45 41.45 0.5K
11:29 41.48 41.48 41.45 41.45 1.4K
11:38 41.42 41.42 41.42 41.42 0.1K
11:41 41.30 41.30 41.30 41.30 0.5K
11:53 41.32 41.32 41.32 41.32 0.6K
11:57 41.47 41.47 41.47 41.47 0.3K
11:59 41.40 41.53 41.40 41.53 0.4K
12:01 41.40 41.40 41.40 41.40 0.3K
12:03 41.49 41.49 41.49 41.49 0.1K
12:05 41.54 41.54 41.54 41.54 0.5K
12:11 41.46 41.46 41.43 41.43 0.9K
12:14 41.37 41.37 41.37 41.37 0.1K
12:15 41.39 41.39 41.37 41.37 0.6K
12:18 41.35 41.35 41.35 41.35 0.5K
12:20 41.39 41.39 41.39 41.39 0.5K
12:31 41.29 41.29 41.29 41.29 0.4K
12:34 41.26 41.26 41.26 41.26 0.4K
12:36 41.30 41.30 41.30 41.30 0.9K
12:37 41.40 41.40 41.40 41.40 0.8K
12:39 41.36 41.36 41.36 41.36 0.3K
12:43 41.36 41.36 41.36 41.36 0.6K
12:50 41.35 41.35 41.35 41.35 0.2K
12:54 41.35 41.35 41.35 41.35 0.9K
12:56 41.29 41.30 41.29 41.30 0.5K
12:58 41.28 41.28 41.28 41.28 0.1K
12:59 41.29 41.29 41.28 41.28 0.6K
13:00 41.30 41.30 41.30 41.30 0.5K
13:01 41.25 41.25 41.25 41.25 0.1K
13:04 41.34 41.34 41.34 41.34 0.5K
13:05 41.28 41.36 41.28 41.28 0.9K
13:12 41.34 41.34 41.34 41.34 0.2K
13:13 41.26 41.34 41.26 41.34 0.2K
13:17 41.30 41.30 41.30 41.30 0.4K
13:19 41.23 41.23 41.23 41.23 2.6K
13:20 41.34 41.34 41.34 41.34 0.1K
13:21 41.34 41.34 41.34 41.34 0.1K
13:22 41.29 41.32 41.26 41.26 0.5K
13:23 41.25 41.25 41.25 41.25 0.1K
13:26 41.39 41.39 41.29 41.29 0.7K
13:28 41.26 41.26 41.26 41.26 0.1K
13:29 41.28 41.28 41.28 41.28 2.7K
13:31 41.27 41.27 41.27 41.27 0.1K
13:32 41.18 41.18 41.18 41.18 0.2K
13:34 41.24 41.31 41.24 41.31 2.1K
13:35 41.19 41.19 41.19 41.19 0.1K
13:36 41.16 41.16 41.16 41.16 0.1K
13:37 41.12 41.12 41.12 41.12 0.4K
13:42 41.12 41.27 41.12 41.27 0.3K
13:43 41.19 41.19 41.19 41.19 0.1K
13:44 41.31 41.38 41.31 41.38 2.1K
13:46 41.36 41.36 41.26 41.26 1.2K
13:51 41.12 41.12 41.12 41.12 0.4K
13:53 41.23 41.28 41.23 41.28 0.3K
13:56 41.27 41.27 41.27 41.27 0.2K
13:57 41.31 41.31 41.31 41.31 0.2K
14:00 41.21 41.21 41.21 41.21 0.2K
14:03 41.26 41.33 41.26 41.33 0.5K
14:04 41.30 41.30 41.30 41.30 0.3K
14:07 41.29 41.29 41.29 41.29 0.5K
14:08 41.29 41.29 41.29 41.29 0.2K
14:09 41.23 41.23 41.23 41.23 0.2K
14:12 41.28 41.28 41.21 41.21 0.5K
14:13 41.27 41.27 41.21 41.21 0.4K
14:14 41.24 41.26 41.24 41.26 0.2K
14:15 41.26 41.35 41.26 41.35 2.8K
14:16 41.31 41.31 41.31 41.31 1.0K
14:17 41.37 41.37 41.37 41.37 0.1K
14:18 41.31 41.31 41.31 41.31 0.2K
14:20 41.38 41.38 41.38 41.38 0.3K
14:22 41.40 41.40 41.40 41.40 0.1K
14:23 41.35 41.35 41.35 41.35 0.4K
14:27 41.41 41.53 41.41 41.42 0.5K
14:30 41.57 41.57 41.57 41.57 0.8K
14:31 41.54 41.56 41.54 41.56 0.5K
14:32 41.48 41.57 41.48 41.57 0.3K
14:33 41.57 41.57 41.57 41.57 0.6K
14:34 41.57 41.57 41.57 41.57 0.4K
14:36 41.57 41.57 41.48 41.48 0.3K
14:38 41.39 41.39 41.39 41.39 1.4K
14:39 41.42 41.42 41.42 41.42 0.4K
14:41 41.49 41.49 41.49 41.49 3.3K
14:42 41.48 41.54 41.48 41.54 0.3K
14:43 41.53 41.56 41.53 41.56 2.1K
14:46 41.45 41.46 41.45 41.46 0.3K
14:47 41.50 41.51 41.50 41.51 0.2K
14:48 41.54 41.54 41.54 41.54 0.2K
14:49 41.55 41.55 41.55 41.55 0.1K
14:50 41.45 41.45 41.45 41.45 0.5K
14:55 41.55 41.55 41.48 41.48 0.6K
14:56 41.55 41.55 41.53 41.53 1.7K
14:57 41.48 41.48 41.48 41.48 0.4K
14:59 41.47 41.47 41.47 41.47 0.7K
15:03 41.53 41.53 41.53 41.53 0.2K
15:04 41.53 41.56 41.47 41.56 0.7K
15:06 41.61 41.61 41.61 41.61 1.1K
15:07 41.60 41.60 41.52 41.52 2.1K
15:09 41.49 41.49 41.49 41.49 0.2K
15:11 41.52 41.52 41.52 41.52 0.6K
15:12 41.52 41.52 41.52 41.52 0.1K
15:13 41.55 41.62 41.54 41.54 1.7K
15:14 41.58 41.58 41.58 41.58 0.1K
15:15 41.57 41.57 41.57 41.57 0.3K
15:16 41.60 41.60 41.51 41.51 1.1K
15:17 41.51 41.51 41.51 41.51 0.5K
15:21 41.62 41.62 41.58 41.58 0.9K
15:22 41.58 41.58 41.58 41.58 0.2K
15:24 41.66 41.66 41.65 41.65 1.4K
15:26 41.61 41.61 41.46 41.46 3.8K
15:27 41.54 41.54 41.54 41.54 3.3K
15:28 41.41 41.41 41.41 41.41 1.0K
15:29 41.34 41.34 41.34 41.34 0.2K
15:30 41.32 41.32 41.32 41.32 1.9K
15:39 41.16 41.25 41.16 41.25 1.0K
15:40 41.22 41.22 41.22 41.22 1.1K
15:41 41.30 41.30 41.30 41.30 0.3K
15:42 41.33 41.33 41.33 41.33 0.7K
15:43 41.22 41.22 41.22 41.22 0.1K
15:44 41.29 41.33 41.29 41.33 0.3K
15:45 41.21 41.21 41.21 41.21 0.6K
15:46 41.32 41.32 41.32 41.32 1.1K
15:49 41.27 41.27 41.27 41.27 0.7K
15:50 41.23 41.39 41.23 41.38 2.0K
15:51 41.30 41.30 41.30 41.30 0.2K
15:52 41.35 41.38 41.31 41.31 2.0K
15:53 41.29 41.34 41.20 41.20 2.1K
15:54 41.20 41.28 41.20 41.20 4.0K
15:55 41.27 41.46 41.27 41.46 3.4K
15:56 41.44 41.44 41.32 41.44 1.3K
15:57 41.39 41.39 41.39 41.39 0.6K
15:58 41.43 41.48 41.43 41.48 5.1K
15:59 41.35 41.46 41.34 41.45 2.5K
16:00 41.34 41.34 41.34 41.34 24.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし