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 40.37 40.37 40.37 40.37 4.0K
09:32 40.33 40.35 40.33 40.35 4.2K
09:40 40.35 40.35 40.35 40.35 0.1K
09:42 40.33 40.33 40.33 40.33 0.2K
09:43 40.22 40.33 40.22 40.33 0.5K
09:45 40.17 40.17 40.17 40.17 1.4K
09:46 39.91 39.91 39.91 39.91 3.3K
09:47 40.10 40.10 40.10 40.10 0.5K
09:48 40.00 40.00 40.00 40.00 0.2K
09:51 40.13 40.13 40.01 40.01 0.2K
09:52 40.00 40.00 40.00 40.00 1.1K
09:53 40.00 40.00 40.00 40.00 0.1K
09:54 40.01 40.01 40.01 40.01 0.2K
09:57 40.00 40.00 40.00 40.00 0.8K
09:58 39.90 39.90 39.81 39.81 1.0K
10:01 39.96 39.96 39.81 39.81 0.3K
10:02 39.80 39.80 39.80 39.80 0.1K
10:03 39.80 39.80 39.80 39.80 1.1K
10:04 39.60 39.60 39.60 39.60 0.3K
10:08 39.74 39.87 39.74 39.87 0.5K
10:10 39.87 39.87 39.87 39.87 0.3K
10:11 39.87 39.87 39.81 39.81 0.6K
10:13 39.88 39.88 39.88 39.88 0.1K
10:14 39.88 39.88 39.88 39.88 0.1K
10:15 40.00 40.00 40.00 40.00 1.5K
10:18 39.90 39.90 39.90 39.90 0.3K
10:25 39.90 39.90 39.81 39.81 1.4K
10:27 39.81 39.81 39.80 39.80 1.3K
10:28 39.89 39.89 39.84 39.84 0.8K
10:29 39.92 39.92 39.92 39.92 0.2K
10:30 39.89 39.89 39.89 39.89 0.5K
10:32 39.91 39.91 39.91 39.91 0.3K
10:42 39.83 39.83 39.83 39.83 0.9K
10:45 39.75 39.75 39.75 39.75 0.1K
10:46 39.75 39.75 39.75 39.75 0.1K
10:47 39.82 39.82 39.82 39.82 1.7K
10:49 39.68 39.68 39.68 39.68 2.9K
10:51 39.73 39.73 39.73 39.73 0.8K
10:53 39.74 39.74 39.74 39.74 2.8K
11:00 39.75 39.76 39.75 39.76 2.3K
11:01 39.61 39.61 39.61 39.61 4.6K
11:14 39.61 39.61 39.61 39.61 0.2K
11:18 39.71 39.71 39.71 39.71 0.1K
11:19 39.66 39.66 39.66 39.66 0.8K
11:23 39.60 39.60 39.60 39.60 2.2K
11:24 39.57 39.57 39.57 39.57 1.0K
11:29 39.53 39.53 39.47 39.47 0.4K
11:33 39.53 39.53 39.53 39.53 0.4K
11:34 39.53 39.53 39.53 39.53 0.2K
11:35 39.46 39.46 39.46 39.46 0.3K
11:39 39.46 39.46 39.46 39.46 0.1K
11:42 39.48 39.48 39.48 39.48 0.9K
11:44 39.42 39.42 39.42 39.42 0.8K
11:45 39.43 39.43 39.43 39.42 3.2K
11:57 39.45 39.45 39.45 39.45 0.6K
11:58 39.32 39.32 39.32 39.32 0.2K
11:59 39.32 39.38 39.32 39.38 0.7K
12:00 39.32 39.43 39.32 39.43 2.2K
12:02 39.43 39.43 39.43 39.43 0.4K
12:04 39.30 39.30 39.30 39.30 0.3K
12:07 39.44 39.44 39.43 39.43 1.2K
12:08 39.39 39.39 39.39 39.39 0.1K
12:09 39.51 39.51 39.51 39.51 0.2K
12:10 39.45 39.45 39.45 39.45 0.3K
12:13 39.45 39.45 39.38 39.38 0.8K
12:14 39.35 39.35 39.35 39.35 1.1K
12:15 39.26 39.29 39.26 39.28 2.4K
12:18 39.35 39.39 39.23 39.23 3.0K
12:20 39.34 39.34 39.32 39.32 0.2K
12:22 39.34 39.34 39.34 39.34 0.2K
12:24 39.32 39.32 39.32 39.32 0.1K
12:25 39.32 39.32 39.32 39.32 0.2K
12:28 39.32 39.32 39.32 39.32 0.4K
12:31 39.32 39.32 39.32 39.32 0.2K
12:33 39.32 39.32 39.32 39.32 0.3K
12:35 39.32 39.32 39.32 39.32 0.5K
12:38 39.32 39.32 39.32 39.32 0.3K
12:40 39.32 39.32 39.32 39.32 0.7K
12:41 39.26 39.26 39.26 39.26 0.2K
12:43 39.26 39.26 39.26 39.26 0.1K
12:44 39.26 39.32 39.26 39.32 0.3K
12:46 39.26 39.26 39.26 39.26 1.8K
12:48 39.26 39.32 39.26 39.32 0.3K
12:50 39.26 39.26 39.26 39.26 0.4K
12:51 39.26 39.26 39.26 39.26 0.7K
12:53 39.23 39.23 39.23 39.23 0.2K
12:54 39.28 39.28 39.21 39.21 5.4K
12:55 39.25 39.29 39.25 39.29 2.6K
12:59 39.19 39.24 39.19 39.24 0.6K
13:00 39.29 39.29 39.24 39.24 0.4K
13:01 39.29 39.29 39.27 39.27 0.5K
13:02 39.35 39.35 39.29 39.29 1.1K
13:04 39.33 39.33 39.33 39.33 1.5K
13:06 39.33 39.33 39.33 39.33 4.4K
13:07 39.27 39.40 39.27 39.40 4.1K
13:08 39.34 39.34 39.34 39.34 0.2K
13:09 39.34 39.34 39.34 39.34 0.7K
13:10 39.27 39.27 39.27 39.27 0.9K
13:12 39.21 39.21 39.21 39.21 1.0K
13:13 39.13 39.13 39.13 39.13 0.1K
13:14 39.20 39.25 39.13 39.13 0.6K
13:15 39.20 39.20 39.20 39.20 1.5K
13:20 39.22 39.22 39.22 39.22 0.3K
13:22 39.13 39.13 39.13 39.13 0.4K
13:23 39.20 39.20 39.20 39.20 0.9K
13:24 39.19 39.19 39.19 39.19 0.3K
13:25 39.19 39.19 39.19 39.19 0.4K
13:29 39.08 39.10 38.97 38.97 6.7K
13:30 38.97 38.97 38.97 38.97 0.2K
13:31 38.98 38.98 38.98 38.98 0.2K
13:33 38.98 39.04 38.98 39.04 1.7K
13:34 39.06 39.06 39.06 39.06 0.3K
13:35 38.98 38.98 38.98 38.98 1.2K
13:38 39.06 39.06 38.98 38.98 0.2K
13:39 39.06 39.06 39.06 39.06 0.6K
13:40 38.98 38.98 38.98 38.98 0.3K
13:41 39.01 39.01 38.97 38.97 1.2K
13:45 38.85 38.85 38.85 38.85 0.2K
13:48 38.92 38.92 38.92 38.92 0.6K
13:49 38.82 38.82 38.82 38.82 0.1K
13:50 38.91 38.91 38.91 38.91 0.2K
13:52 38.91 38.91 38.91 38.91 0.3K
13:54 38.91 39.00 38.85 39.00 1.5K
13:57 39.06 39.06 39.06 39.06 0.2K
13:58 38.96 38.96 38.96 38.96 0.2K
14:00 38.96 38.96 38.96 38.96 1.3K
14:02 39.05 39.05 39.05 39.05 0.2K
14:04 38.89 38.89 38.89 38.89 0.1K
14:05 38.87 38.87 38.87 38.87 1.0K
14:09 38.82 38.82 38.82 38.82 0.2K
14:10 38.91 38.91 38.91 38.91 1.5K
14:12 38.94 38.94 38.94 38.94 0.4K
14:13 39.12 39.12 39.12 39.12 1.4K
14:14 39.03 39.03 39.03 39.03 0.3K
14:17 39.12 39.12 39.12 39.12 0.4K
14:18 39.03 39.03 39.03 39.03 0.2K
14:19 39.03 39.03 39.03 39.03 0.2K
14:20 39.03 39.03 39.02 39.02 0.8K
14:21 38.96 38.96 38.95 38.95 1.3K
14:28 38.91 38.91 38.91 38.91 0.3K
14:31 38.95 38.95 38.95 38.95 0.4K
14:33 38.87 38.87 38.87 38.87 2.4K
14:35 38.76 38.76 38.76 38.76 0.3K
14:36 38.75 38.75 38.75 38.75 0.2K
14:37 38.75 38.75 38.75 38.75 0.1K
14:38 38.80 38.80 38.80 38.80 0.9K
14:40 38.74 38.74 38.74 38.74 0.1K
14:41 38.69 38.69 38.69 38.69 0.1K
14:42 38.70 38.70 38.70 38.70 0.2K
14:43 38.69 38.79 38.69 38.70 5.9K
14:45 38.88 38.90 38.84 38.84 1.2K
14:46 38.86 38.89 38.86 38.89 0.7K
14:47 38.94 38.94 38.94 38.94 0.1K
14:48 38.95 38.95 38.93 38.93 0.6K
14:49 38.96 38.96 38.96 38.96 0.6K
14:50 38.96 39.14 38.96 39.14 7.2K
14:51 39.13 39.13 39.13 39.13 0.7K
14:52 39.13 39.13 39.13 39.13 0.1K
14:53 39.13 39.13 39.11 39.11 2.0K
14:55 39.11 39.11 39.11 39.11 0.5K
14:56 39.11 39.11 39.11 39.11 0.2K
14:57 39.11 39.11 39.06 39.11 0.3K
14:58 39.10 39.10 39.00 39.00 6.7K
14:59 38.95 38.95 38.95 38.95 0.5K
15:02 39.02 39.02 39.02 39.02 0.1K
15:03 39.05 39.07 39.03 39.07 3.6K
15:04 39.03 39.03 38.99 38.99 1.4K
15:05 39.03 39.04 39.03 39.04 0.9K
15:06 39.02 39.02 39.02 39.02 2.6K
15:07 39.00 39.00 39.00 39.00 0.2K
15:08 38.99 39.03 38.99 39.03 3.3K
15:09 39.01 39.01 38.98 39.00 2.9K
15:10 38.98 38.98 38.98 38.98 0.2K
15:11 39.02 39.02 39.02 39.02 0.4K
15:12 39.02 39.02 39.02 39.02 0.8K
15:13 39.02 39.02 39.02 39.02 0.6K
15:14 39.05 39.05 39.05 39.05 0.4K
15:16 39.03 39.03 39.00 39.00 1.6K
15:17 39.03 39.17 39.03 39.15 9.3K
15:18 39.12 39.12 39.08 39.10 2.9K
15:19 39.13 39.20 39.13 39.20 1.6K
15:20 39.11 39.11 39.11 39.11 0.3K
15:21 39.11 39.11 39.11 39.11 0.1K
15:22 39.11 39.11 39.11 39.11 0.2K
15:24 39.11 39.11 39.11 39.11 0.3K
15:25 39.16 39.16 39.16 39.16 0.4K
15:26 39.16 39.16 39.16 39.16 0.6K
15:27 39.20 39.20 39.20 39.20 0.4K
15:29 39.20 39.20 39.11 39.11 0.7K
15:30 39.17 39.18 39.11 39.16 0.9K
15:31 39.16 39.16 39.16 39.16 0.4K
15:32 39.12 39.20 39.12 39.20 2.0K
15:33 39.13 39.13 39.13 39.13 0.1K
15:34 39.13 39.20 39.13 39.13 0.6K
15:35 39.20 39.25 39.20 39.25 4.1K
15:38 39.13 39.22 39.13 39.22 1.0K
15:39 39.13 39.20 39.13 39.20 1.7K
15:40 39.26 39.27 39.14 39.27 2.6K
15:41 39.30 39.33 39.27 39.27 2.6K
15:42 39.24 39.27 39.24 39.27 0.6K
15:43 39.24 39.29 39.24 39.29 1.1K
15:44 39.34 39.34 39.31 39.31 1.3K
15:45 39.32 39.36 39.30 39.30 1.9K
15:46 39.27 39.28 39.27 39.28 0.8K
15:47 39.22 39.22 39.15 39.15 2.1K
15:48 39.17 39.22 39.17 39.22 1.2K
15:49 39.24 39.24 39.24 39.24 0.4K
15:50 39.21 39.22 39.21 39.22 0.8K
15:51 39.17 39.17 39.17 39.17 1.2K
15:52 39.15 39.18 39.15 39.16 0.8K
15:53 39.15 39.15 39.00 39.08 2.3K
15:54 39.08 39.08 39.00 39.00 5.9K
15:55 39.05 39.06 39.03 39.03 3.7K
15:56 39.04 39.04 39.01 39.02 5.3K
15:57 39.04 39.04 39.00 39.00 3.3K
15:58 39.04 39.04 39.00 39.00 1.7K
15:59 39.04 39.10 39.04 39.09 10.3K
16:00 39.05 39.05 39.05 39.05 45.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし