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 39.44 39.44 39.44 39.44 1.6K
09:35 39.21 39.21 39.21 39.21 0.3K
09:40 39.30 39.30 39.30 39.30 0.4K
09:41 39.18 39.18 39.18 39.18 0.2K
09:46 39.18 39.18 39.18 39.18 0.4K
09:48 39.03 39.03 39.03 39.03 0.2K
09:50 39.03 39.03 39.03 39.03 1.0K
10:01 39.06 39.06 39.06 39.06 0.8K
10:08 39.02 39.02 38.99 38.99 0.4K
10:09 38.99 38.99 38.99 38.99 0.3K
10:10 38.95 38.95 38.95 38.95 1.6K
10:14 38.94 38.94 38.94 38.94 0.1K
10:16 39.00 39.00 39.00 39.00 0.5K
10:17 38.96 38.96 38.96 38.96 0.4K
10:21 39.07 39.07 39.07 39.07 0.5K
10:22 39.01 39.01 39.01 39.01 1.6K
10:25 39.00 39.00 39.00 39.00 0.4K
10:32 39.00 39.00 38.95 38.95 0.8K
10:34 38.92 38.92 38.92 38.92 0.6K
10:46 38.85 38.90 38.85 38.90 1.5K
10:56 38.81 38.81 38.81 38.81 0.1K
10:57 38.81 38.81 38.81 38.81 0.4K
11:05 38.90 38.90 38.90 38.90 0.1K
11:06 38.90 38.90 38.90 38.90 0.7K
11:07 38.89 38.98 38.89 38.98 0.4K
11:08 38.91 38.91 38.91 38.91 0.2K
11:09 38.99 38.99 38.91 38.91 0.8K
11:10 38.97 38.97 38.97 38.97 0.1K
11:11 38.98 38.98 38.98 38.98 0.1K
11:12 38.98 38.98 38.98 38.98 0.1K
11:13 38.92 38.92 38.74 38.80 7.6K
11:14 38.72 38.79 38.72 38.78 0.2K
11:16 38.77 38.78 38.70 38.78 0.6K
11:18 38.84 38.84 38.84 38.84 0.1K
11:19 38.84 38.84 38.71 38.71 0.3K
11:20 38.84 38.84 38.71 38.71 0.2K
11:21 38.71 38.87 38.71 38.87 2.3K
11:22 38.87 38.87 38.79 38.78 1.1K
11:23 38.93 38.93 38.93 38.93 1.0K
11:24 38.89 38.89 38.89 38.89 0.2K
11:25 38.98 38.98 38.92 38.92 1.4K
11:26 38.99 38.99 38.99 38.99 0.1K
11:27 38.98 38.99 38.92 38.92 1.0K
11:28 38.85 38.92 38.85 38.92 1.4K
11:29 38.92 38.92 38.92 38.92 0.6K
11:30 38.99 38.99 38.92 38.92 3.1K
11:31 39.04 39.04 39.04 39.03 32.5K
11:32 39.08 39.08 39.08 39.08 0.4K
11:36 39.09 39.09 39.09 39.09 0.1K
11:38 39.09 39.09 39.09 39.09 0.1K
11:39 39.09 39.09 39.09 39.09 0.5K
11:41 39.09 39.09 39.09 39.09 0.4K
11:43 39.02 39.02 38.97 38.97 0.3K
11:44 38.97 38.97 38.97 38.97 1.6K
11:45 38.98 38.98 38.98 38.98 0.1K
11:46 39.00 39.00 39.00 39.00 0.2K
11:47 39.02 39.06 39.02 39.06 0.2K
11:48 39.00 39.00 39.00 39.00 0.1K
11:49 38.97 38.97 38.97 38.97 0.1K
11:51 39.06 39.11 38.97 38.97 0.4K
11:53 39.06 39.06 38.97 38.97 0.3K
11:54 39.07 39.07 39.07 39.07 0.3K
11:55 39.07 39.07 39.07 39.07 0.4K
11:56 39.07 39.07 39.07 39.07 0.1K
11:57 39.07 39.15 39.07 39.07 0.3K
11:59 39.07 39.15 39.05 39.15 1.4K
12:00 39.15 39.24 39.15 39.24 0.9K
12:01 39.25 39.25 39.25 39.25 0.7K
12:06 39.17 39.22 39.17 39.22 0.6K
12:07 39.27 39.27 39.18 39.18 1.3K
12:08 39.27 39.27 39.27 39.27 0.7K
12:10 39.31 39.31 39.31 39.31 0.4K
12:15 39.33 39.33 39.33 39.33 0.3K
12:16 39.26 39.26 39.26 39.26 0.3K
12:18 39.33 39.33 39.33 39.33 0.5K
12:20 39.34 39.34 39.34 39.34 0.1K
12:22 39.28 39.28 39.28 39.28 0.1K
12:23 39.28 39.28 39.28 39.28 0.2K
12:25 39.40 39.40 39.40 39.40 0.1K
12:26 39.35 39.35 39.35 39.35 0.3K
12:27 39.28 39.28 39.28 39.28 0.5K
12:30 39.35 39.35 39.35 39.35 0.3K
12:33 39.39 39.43 39.39 39.43 3.7K
12:35 39.48 39.48 39.48 39.48 0.4K
12:36 39.47 39.52 39.47 39.52 1.1K
12:37 39.50 39.50 39.50 39.50 2.4K
12:42 39.41 39.41 39.41 39.41 1.2K
12:43 39.41 39.43 39.41 39.43 0.2K
12:44 39.43 39.43 39.43 39.43 0.9K
12:47 39.38 39.38 39.38 39.38 0.6K
12:50 39.36 39.36 39.36 39.36 0.5K
12:53 39.29 39.29 39.29 39.29 0.2K
12:56 39.28 39.28 39.28 39.28 1.0K
13:01 39.27 39.39 39.27 39.39 0.3K
13:02 39.22 39.22 39.22 39.22 0.8K
13:06 39.22 39.22 39.22 39.22 0.5K
13:08 39.29 39.29 39.29 39.28 0.5K
13:11 39.21 39.21 39.21 39.21 0.4K
13:12 39.17 39.20 39.17 39.20 1.4K
13:13 39.17 39.17 39.17 39.17 0.3K
13:14 39.17 39.17 39.17 39.17 0.1K
13:16 39.17 39.17 39.17 39.17 0.2K
13:17 39.19 39.23 39.19 39.23 0.8K
13:21 39.17 39.17 39.17 39.17 0.6K
13:26 39.18 39.18 39.18 39.18 0.3K
13:29 39.35 39.35 39.35 39.35 0.3K
13:30 39.27 39.29 39.25 39.25 0.9K
13:31 39.21 39.25 39.18 39.18 1.4K
13:33 39.19 39.19 39.19 39.19 0.2K
13:35 39.16 39.25 39.16 39.25 1.5K
13:37 39.19 39.19 39.19 39.19 0.2K
13:38 39.24 39.24 39.24 39.24 0.6K
13:40 39.17 39.17 39.17 39.17 0.3K
13:41 39.24 39.24 39.24 39.24 1.4K
13:46 39.20 39.25 39.20 39.25 4.9K
13:51 39.22 39.22 39.22 39.22 0.3K
13:56 39.14 39.15 39.14 39.15 1.2K
13:58 39.17 39.21 39.17 39.21 1.2K
13:59 39.23 39.23 39.23 39.23 0.1K
14:00 39.21 39.21 39.21 39.21 0.4K
14:02 39.21 39.21 39.21 39.21 0.3K
14:03 39.18 39.18 39.18 39.17 2.3K
14:05 39.15 39.15 39.15 39.15 0.3K
14:09 39.16 39.16 39.16 39.16 0.2K
14:11 39.13 39.13 39.13 39.13 1.0K
14:12 39.05 39.05 39.05 39.05 0.6K
14:13 38.97 38.97 38.97 38.97 1.5K
14:15 39.00 39.00 39.00 39.00 0.8K
14:16 39.00 39.00 39.00 39.00 1.1K
14:17 38.99 38.99 38.99 38.99 2.1K
14:23 38.97 38.97 38.97 38.97 1.0K
14:26 38.98 38.98 38.98 38.98 0.5K
14:27 38.94 38.94 38.94 38.94 0.8K
14:28 38.92 38.92 38.92 38.92 0.5K
14:30 38.98 38.98 38.98 38.98 2.1K
14:34 39.03 39.03 39.03 39.03 0.5K
14:35 39.00 39.00 39.00 39.00 0.1K
14:36 38.99 38.99 38.99 38.99 1.6K
14:41 38.95 38.95 38.95 38.95 0.2K
14:43 38.95 38.95 38.95 38.95 0.3K
14:45 38.95 38.95 38.95 38.95 0.1K
14:46 38.97 38.97 38.97 38.97 1.1K
14:51 38.94 38.94 38.94 38.94 0.1K
14:53 38.93 38.93 38.93 38.93 0.1K
14:55 38.92 38.92 38.92 38.92 0.9K
14:59 38.94 38.94 38.94 38.94 0.3K
15:00 38.94 38.94 38.94 38.94 2.4K
15:03 38.87 38.87 38.87 38.87 0.3K
15:05 38.89 38.89 38.89 38.89 1.9K
15:14 38.94 38.94 38.94 38.94 0.5K
15:16 38.91 38.91 38.91 38.91 0.2K
15:17 38.91 38.91 38.91 38.91 0.1K
15:19 38.91 38.91 38.88 38.88 0.6K
15:21 38.91 38.91 38.84 38.84 0.3K
15:23 38.84 38.84 38.84 38.84 0.6K
15:24 38.81 38.81 38.81 38.81 0.1K
15:25 38.85 38.86 38.85 38.86 0.5K
15:26 38.81 38.81 38.80 38.80 0.6K
15:28 38.81 38.81 38.81 38.81 0.2K
15:29 38.80 38.80 38.76 38.76 1.1K
15:30 38.71 38.71 38.71 38.71 0.2K
15:31 38.76 38.78 38.74 38.78 2.1K
15:32 38.78 38.78 38.78 38.78 1.1K
15:33 38.76 38.76 38.76 38.76 0.4K
15:34 38.72 38.72 38.72 38.72 1.1K
15:40 38.74 38.74 38.73 38.73 0.4K
15:41 38.73 38.73 38.73 38.73 0.2K
15:42 38.73 38.73 38.73 38.73 0.4K
15:43 38.73 38.73 38.73 38.73 0.4K
15:44 38.75 38.75 38.75 38.75 0.6K
15:45 38.80 38.80 38.80 38.80 1.0K
15:46 38.85 38.85 38.85 38.85 0.1K
15:47 38.87 38.87 38.83 38.83 3.1K
15:48 38.85 38.85 38.85 38.85 0.2K
15:49 38.83 38.86 38.83 38.85 0.8K
15:50 38.88 38.88 38.86 38.86 0.5K
15:51 38.81 38.81 38.75 38.75 1.6K
15:52 38.79 38.79 38.76 38.76 0.3K
15:53 38.72 38.72 38.70 38.70 1.4K
15:54 38.72 38.74 38.68 38.70 2.0K
15:55 38.66 38.68 38.65 38.65 1.3K
15:56 38.66 38.66 38.63 38.63 0.9K
15:57 38.65 38.65 38.63 38.63 0.9K
15:58 38.65 38.65 38.60 38.60 2.5K
15:59 38.60 38.68 38.57 38.68 5.1K
16:00 38.60 38.60 38.60 38.60 20.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし