Anterix Inc (ATEX)

ATEX
🏛️ アメリカ →
22.55
最終更新: 2025-10-03
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 42.91 42.91 42.27 42.30 8.7K
09:34 41.71 41.71 41.71 41.71 0.3K
09:36 41.83 41.83 41.83 41.83 0.7K
09:41 41.60 41.60 41.57 41.57 3.1K
09:42 41.57 41.57 41.57 41.57 0.3K
09:44 41.49 41.49 41.49 41.49 0.1K
09:45 41.59 41.60 41.59 41.60 1.6K
09:46 41.60 41.60 41.60 41.60 1.9K
09:49 41.49 41.49 41.49 41.49 1.8K
09:50 41.25 41.38 41.25 41.37 1.8K
09:52 41.25 41.25 41.25 41.25 0.1K
09:54 41.78 41.78 41.78 41.78 0.5K
09:55 41.18 41.18 41.18 41.18 0.1K
09:57 41.25 41.25 41.25 41.25 0.2K
09:59 41.23 41.23 41.23 41.23 0.3K
10:02 41.30 41.30 41.22 41.22 2.5K
10:03 41.38 41.48 41.25 41.25 0.5K
10:04 41.30 41.30 41.30 41.30 0.3K
10:05 41.48 41.48 41.25 41.25 3.0K
10:07 41.25 41.25 41.25 41.25 0.4K
10:09 41.24 41.24 41.24 41.24 0.2K
10:10 41.23 41.23 41.23 41.23 0.6K
10:13 41.26 41.26 41.26 41.26 0.3K
10:15 41.26 41.26 41.25 41.25 0.8K
10:16 41.36 41.36 41.36 41.36 0.4K
10:17 41.42 41.42 41.42 41.42 0.5K
10:18 41.21 41.21 41.21 41.21 0.8K
10:20 41.21 41.22 41.21 41.22 0.2K
10:21 41.28 41.40 41.28 41.40 1.2K
10:23 41.27 41.27 41.27 41.27 0.2K
10:25 41.28 41.28 41.28 41.28 0.4K
10:27 41.44 41.44 41.24 41.24 0.4K
10:30 41.33 41.33 41.33 41.33 0.1K
10:32 41.30 41.32 41.30 41.32 0.7K
10:34 41.32 41.32 41.32 41.32 0.2K
10:35 41.26 41.36 41.25 41.36 2.8K
10:36 41.28 41.28 41.28 41.28 0.1K
10:37 41.28 41.28 41.28 41.28 0.1K
10:38 41.26 41.26 41.26 41.26 0.1K
10:39 41.26 41.26 41.26 41.26 0.1K
10:40 41.36 41.36 41.30 41.30 0.2K
10:41 41.36 41.36 41.36 41.36 0.1K
10:42 41.27 41.27 41.27 41.27 0.1K
10:43 41.36 41.36 41.36 41.36 0.2K
10:44 41.27 41.27 41.27 41.27 0.1K
10:45 41.36 41.36 41.36 41.36 0.3K
10:47 41.47 41.47 41.27 41.27 0.4K
10:48 41.48 41.48 41.43 41.47 0.4K
10:49 41.48 41.48 41.48 41.48 0.9K
10:50 41.48 41.48 41.48 41.48 0.1K
10:51 41.42 41.67 41.42 41.67 1.1K
10:52 41.71 41.71 41.71 41.71 0.1K
10:53 41.63 41.63 41.63 41.63 0.8K
10:54 41.70 41.70 41.52 41.52 1.1K
10:55 41.70 41.70 41.70 41.70 0.1K
10:56 41.71 41.71 41.71 41.71 0.3K
10:57 41.73 41.73 41.73 41.73 0.1K
10:58 41.87 41.88 41.87 41.88 0.8K
10:59 41.88 41.88 41.88 41.88 0.2K
11:01 41.90 41.90 41.90 41.90 0.1K
11:02 41.90 41.90 41.90 41.90 0.1K
11:03 41.88 41.90 41.68 41.68 1.0K
11:04 41.81 41.81 41.81 41.81 0.2K
11:05 41.81 41.81 41.81 41.81 0.1K
11:06 41.69 41.69 41.69 41.69 0.2K
11:09 41.81 41.81 41.70 41.73 0.5K
11:10 41.70 41.70 41.70 41.70 0.2K
11:12 41.70 41.70 41.70 41.70 0.5K
11:13 41.68 41.68 41.68 41.68 0.2K
11:14 41.74 41.74 41.74 41.74 0.1K
11:16 41.68 41.68 41.68 41.68 0.5K
11:17 41.65 41.65 41.63 41.63 0.7K
11:19 41.62 41.65 41.60 41.60 0.9K
11:20 41.62 41.67 41.62 41.67 1.1K
11:25 41.60 41.60 41.60 41.60 0.1K
11:26 41.68 41.68 41.68 41.68 0.4K
11:28 41.60 41.60 41.60 41.60 1.0K
11:34 41.63 41.63 41.63 41.63 0.6K
11:35 41.63 41.63 41.63 41.63 0.1K
11:36 41.75 41.75 41.75 41.75 0.5K
11:37 41.77 41.80 41.77 41.80 1.6K
11:41 41.75 41.75 41.75 41.75 0.1K
11:42 41.87 41.99 41.87 41.99 0.6K
11:43 41.88 41.88 41.88 41.88 0.2K
11:44 41.76 41.76 41.76 41.76 0.8K
11:47 41.67 41.67 41.67 41.67 0.4K
11:49 41.60 41.60 41.60 41.60 0.1K
11:50 41.58 41.58 41.58 41.58 0.7K
11:59 41.46 41.55 41.46 41.55 1.0K
12:05 41.54 41.54 41.54 41.54 0.8K
12:07 41.56 41.56 41.56 41.56 0.2K
12:10 41.54 41.54 41.54 41.54 1.7K
12:13 41.57 41.57 41.51 41.51 6.9K
12:14 41.50 41.50 41.50 41.50 0.2K
12:17 41.45 41.45 41.44 41.44 3.6K
12:18 41.36 41.36 41.30 41.30 0.7K
12:20 41.30 41.30 41.29 41.29 0.8K
12:23 41.28 41.28 41.28 41.28 0.4K
12:26 41.28 41.28 41.28 41.28 0.7K
12:33 41.29 41.29 41.29 41.29 0.4K
12:37 41.29 41.29 41.29 41.29 0.2K
12:38 41.29 41.29 41.29 41.29 0.1K
12:39 41.29 41.29 41.29 41.29 0.1K
12:40 41.29 41.29 41.29 41.29 0.5K
12:44 41.29 41.29 41.29 41.29 0.3K
12:45 41.38 41.38 41.38 41.38 1.6K
12:51 41.26 41.26 41.26 41.26 0.2K
12:52 41.26 41.31 41.26 41.31 0.4K
12:55 41.28 41.28 41.28 41.28 0.3K
12:59 41.25 41.25 41.25 41.25 0.2K
13:01 41.26 41.31 41.26 41.31 0.4K
13:04 41.28 41.28 41.28 41.28 0.3K
13:05 41.31 41.31 41.31 41.31 0.5K
13:07 41.28 41.31 41.28 41.31 0.9K
13:10 41.36 41.36 41.36 41.36 0.3K
13:13 41.35 41.35 41.35 41.35 0.5K
13:14 41.36 41.37 41.30 41.30 1.3K
13:17 41.33 41.33 41.33 41.33 0.6K
13:23 41.29 41.29 41.29 41.29 0.6K
13:27 41.29 41.29 41.29 41.29 0.5K
13:29 41.37 41.38 41.37 41.37 4.5K
13:34 41.35 41.35 41.30 41.30 0.7K
13:36 41.37 41.37 41.37 41.37 0.2K
13:37 40.90 41.27 40.90 41.17 86.4K
13:38 41.10 41.10 41.10 41.10 0.7K
13:39 41.08 41.08 41.08 41.08 1.2K
13:40 41.16 41.16 41.16 41.16 0.2K
13:43 41.12 41.12 41.12 41.12 0.1K
13:44 41.08 41.08 40.94 40.94 7.2K
13:45 40.97 40.97 40.97 40.97 0.7K
13:46 41.01 41.01 41.01 41.01 0.5K
13:47 41.02 41.02 41.02 41.02 0.8K
13:48 41.03 41.03 41.03 41.03 4.5K
13:52 41.06 41.06 41.06 41.06 0.7K
13:58 41.02 41.02 40.91 40.93 1.9K
14:01 40.88 40.88 40.88 40.88 0.7K
14:04 40.85 40.85 40.81 40.83 2.0K
14:06 40.72 40.72 40.72 40.72 0.3K
14:08 40.72 40.72 40.67 40.69 2.1K
14:10 40.68 40.68 40.68 40.67 0.2K
14:11 40.74 40.74 40.61 40.74 6.3K
14:14 40.64 40.64 40.64 40.64 0.4K
14:15 40.69 40.69 40.69 40.69 0.7K
14:16 40.74 40.74 40.74 40.74 0.4K
14:17 40.74 40.74 40.70 40.70 0.2K
14:18 40.70 40.70 40.70 40.70 0.5K
14:20 40.71 40.71 40.71 40.71 1.3K
14:24 40.69 40.69 40.69 40.69 0.9K
14:27 40.66 40.66 40.66 40.66 0.3K
14:29 40.63 40.63 40.63 40.63 0.3K
14:30 40.66 40.66 40.63 40.63 0.4K
14:31 40.65 40.65 40.65 40.65 1.3K
14:32 40.64 40.64 40.64 40.64 0.4K
14:33 40.65 40.65 40.65 40.65 0.3K
14:34 40.63 40.63 40.63 40.63 0.7K
14:35 40.60 40.62 40.60 40.62 0.4K
14:36 40.63 40.63 40.63 40.63 0.5K
14:38 40.60 40.60 40.60 40.60 1.6K
14:40 40.74 40.74 40.71 40.74 15.0K
14:41 40.76 40.76 40.73 40.73 2.8K
14:42 40.65 40.65 40.65 40.65 0.2K
14:43 40.77 40.79 40.74 40.78 53.8K
14:44 40.79 40.79 40.76 40.76 13.7K
14:45 40.73 40.73 40.65 40.65 1.2K
14:47 40.71 40.71 40.71 40.71 0.3K
14:48 40.65 40.65 40.65 40.65 0.9K
14:49 40.59 40.59 40.59 40.59 0.2K
14:50 40.59 40.59 40.58 40.58 2.1K
14:52 40.59 40.61 40.59 40.60 1.3K
15:00 40.67 40.67 40.67 40.67 0.6K
15:01 40.71 40.71 40.71 40.71 0.3K
15:02 40.69 40.69 40.69 40.69 1.5K
15:04 40.68 40.68 40.62 40.62 0.7K
15:07 40.72 40.72 40.72 40.72 0.3K
15:09 40.68 40.68 40.66 40.66 0.6K
15:10 40.63 40.63 40.52 40.52 1.9K
15:11 40.51 40.63 40.51 40.63 2.2K
15:14 40.65 40.65 40.59 40.59 0.4K
15:15 40.65 40.65 40.65 40.65 0.4K
15:16 40.65 40.65 40.57 40.57 0.3K
15:18 40.66 40.66 40.65 40.65 1.8K
15:20 40.61 40.61 40.61 40.60 0.5K
15:21 40.55 40.55 40.55 40.55 0.4K
15:23 40.54 40.54 40.51 40.51 1.8K
15:26 40.49 40.49 40.49 40.49 0.6K
15:27 40.49 40.49 40.49 40.49 0.3K
15:28 40.47 40.47 40.47 40.47 0.1K
15:29 40.46 40.47 40.46 40.47 1.4K
15:30 40.46 40.46 40.46 40.46 0.8K
15:32 40.44 40.52 40.44 40.52 2.4K
15:34 40.48 40.48 40.48 40.48 0.4K
15:35 40.51 40.54 40.51 40.54 1.7K
15:36 40.54 40.54 40.54 40.54 0.5K
15:38 40.55 40.55 40.55 40.55 1.4K
15:39 40.56 40.58 40.56 40.58 0.6K
15:40 40.55 40.55 40.55 40.55 1.7K
15:42 40.54 40.54 40.53 40.53 0.6K
15:44 40.55 40.61 40.55 40.61 2.5K
15:46 40.64 40.64 40.64 40.64 0.1K
15:47 40.64 40.72 40.64 40.72 2.2K
15:48 40.70 40.70 40.70 40.70 1.6K
15:49 40.70 40.70 40.69 40.69 0.4K
15:50 40.69 40.69 40.65 40.66 3.8K
15:51 40.66 40.66 40.58 40.62 7.6K
15:52 40.58 40.58 40.54 40.55 2.0K
15:53 40.49 40.52 40.46 40.46 1.9K
15:54 40.42 40.42 40.38 40.38 4.4K
15:55 40.36 40.38 40.36 40.37 3.8K
15:56 40.39 40.39 40.35 40.35 2.6K
15:57 40.38 40.48 40.38 40.42 10.7K
15:58 40.42 40.46 40.41 40.41 16.0K
15:59 40.40 40.40 40.31 40.40 12.9K
16:00 40.39 40.39 40.39 40.39 43.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし