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 38.78 38.78 38.73 38.73 1.6K
09:34 38.81 38.81 38.81 38.81 0.1K
09:39 38.81 38.81 38.81 38.81 0.5K
09:40 38.80 38.80 38.80 38.80 0.4K
09:44 38.66 38.66 38.66 38.66 1.1K
09:45 38.72 38.72 38.72 38.72 0.7K
10:04 38.56 38.57 38.56 38.57 0.3K
10:09 38.62 38.62 38.62 38.62 1.1K
10:11 38.65 38.65 38.65 38.65 0.1K
10:12 38.65 38.65 38.65 38.65 0.3K
10:15 38.76 38.76 38.76 38.76 0.3K
10:20 38.69 38.69 38.69 38.69 1.0K
10:32 38.60 38.60 38.60 38.60 0.3K
10:38 38.62 38.62 38.62 38.62 0.3K
10:46 38.61 38.61 38.61 38.61 0.8K
10:47 38.66 38.66 38.66 38.66 0.6K
10:52 38.71 38.71 38.65 38.65 1.0K
10:54 38.65 38.65 38.65 38.65 0.2K
10:56 38.67 38.67 38.67 38.67 0.1K
10:57 38.61 38.69 38.61 38.69 1.5K
10:58 38.69 38.69 38.69 38.69 0.3K
11:00 38.70 38.70 38.70 38.70 0.1K
11:01 38.70 38.70 38.70 38.70 0.2K
11:04 38.67 38.70 38.67 38.70 0.3K
11:05 38.67 38.70 38.67 38.70 0.2K
11:06 38.70 38.70 38.70 38.70 0.3K
11:09 38.70 38.70 38.70 38.70 0.1K
11:11 38.71 38.71 38.71 38.71 0.6K
11:14 38.73 38.73 38.73 38.73 0.2K
11:16 38.62 38.62 38.62 38.62 0.2K
11:18 38.62 38.73 38.62 38.73 0.2K
11:19 38.73 38.73 38.73 38.73 0.4K
11:20 38.66 38.66 38.66 38.66 0.2K
11:21 38.66 38.66 38.53 38.53 2.4K
11:22 38.58 38.64 38.58 38.64 0.4K
11:25 38.57 38.63 38.55 38.63 0.5K
11:27 38.52 38.52 38.52 38.52 0.1K
11:28 38.49 38.49 38.49 38.49 0.3K
11:29 38.49 38.49 38.49 38.49 0.2K
11:31 38.51 38.51 38.51 38.51 1.3K
11:32 38.47 38.47 38.47 38.47 0.1K
11:33 38.40 38.42 38.40 38.42 6.2K
11:35 38.26 38.26 38.26 38.26 0.7K
11:37 38.35 38.35 38.35 38.35 0.4K
11:38 38.41 38.41 38.41 38.41 2.0K
11:39 38.38 38.38 38.38 38.38 0.5K
11:40 38.37 38.37 38.37 38.37 0.5K
11:41 38.41 38.41 38.41 38.41 1.2K
11:44 38.20 38.20 38.20 38.20 0.1K
11:46 38.20 38.20 38.20 38.20 0.3K
11:51 38.20 38.20 38.20 38.20 0.1K
11:54 38.20 38.20 38.20 38.20 0.6K
11:57 38.27 38.27 38.27 38.27 1.2K
12:06 38.04 38.04 38.03 38.03 0.4K
12:07 37.98 37.98 37.94 37.94 2.6K
12:08 37.85 37.85 37.85 37.85 1.1K
12:16 37.84 37.84 37.84 37.84 1.0K
12:17 37.80 37.80 37.80 37.80 0.2K
12:18 37.88 37.88 37.88 37.88 3.0K
12:21 37.85 37.85 37.74 37.74 12.5K
12:22 37.79 37.79 37.79 37.79 0.6K
12:26 37.70 37.70 37.70 37.70 0.3K
12:29 37.77 37.77 37.77 37.77 1.1K
12:30 37.74 37.74 37.74 37.74 0.8K
12:39 37.75 37.78 37.75 37.78 0.8K
12:40 37.78 37.78 37.78 37.79 0.2K
12:41 37.78 37.78 37.78 37.78 0.1K
12:42 37.79 37.79 37.79 37.79 0.1K
12:43 37.80 37.80 37.80 37.80 0.6K
12:48 37.79 37.79 37.73 37.73 1.3K
12:51 37.79 37.79 37.79 37.79 0.5K
12:52 37.68 37.68 37.68 37.68 0.2K
12:58 37.78 37.78 37.78 37.78 0.4K
13:01 37.78 37.78 37.78 37.78 0.1K
13:03 37.69 37.69 37.69 37.69 2.3K
13:04 37.83 37.83 37.83 37.83 1.9K
13:09 37.83 37.83 37.83 37.82 0.1K
13:11 37.90 37.90 37.90 37.90 0.4K
13:16 37.96 37.98 37.92 37.92 2.9K
13:18 37.93 37.93 37.93 37.92 0.2K
13:21 38.04 38.04 38.04 38.04 2.5K
13:37 38.11 38.11 38.11 38.11 0.3K
13:40 38.11 38.11 38.11 38.11 0.1K
13:43 38.11 38.11 38.11 38.11 0.1K
13:44 38.11 38.11 38.11 38.11 1.6K
13:47 38.38 38.38 38.38 38.38 0.5K
13:51 38.25 38.25 38.25 38.25 0.9K
13:54 38.40 38.40 38.40 38.40 1.3K
13:57 38.55 38.55 38.55 38.55 0.1K
14:00 38.55 38.55 38.55 38.55 0.4K
14:04 38.30 38.30 38.30 38.30 3.0K
14:05 38.24 38.24 38.24 38.24 0.4K
14:06 38.30 38.30 38.30 38.30 0.2K
14:09 38.27 38.27 38.23 38.23 0.7K
14:10 38.23 38.23 38.23 38.23 0.4K
14:11 38.18 38.18 38.18 38.18 0.4K
14:12 38.14 38.14 38.14 38.14 0.3K
14:13 38.14 38.14 38.14 38.14 0.6K
14:18 38.13 38.13 38.13 38.13 0.6K
14:21 38.09 38.09 38.09 38.09 1.7K
14:33 38.08 38.10 38.08 38.10 1.3K
14:40 38.09 38.13 38.03 38.11 15.5K
14:41 38.09 38.26 37.99 37.99 113.2K
14:42 38.00 38.00 38.00 38.00 1.8K
14:47 37.94 37.94 37.94 37.94 0.5K
14:48 37.92 37.92 37.73 37.73 4.6K
14:49 37.70 37.70 37.70 37.70 2.8K
14:50 37.68 37.68 37.68 37.67 0.5K
14:51 37.68 37.68 37.68 37.68 1.1K
14:53 37.75 37.75 37.75 37.75 0.5K
14:55 37.90 37.90 37.90 37.90 0.2K
14:56 37.94 37.94 37.84 37.84 0.3K
14:57 37.74 37.74 37.74 37.74 4.8K
14:59 37.73 37.73 37.73 37.73 0.4K
15:02 37.68 37.68 37.64 37.64 1.4K
15:05 37.55 37.55 37.50 37.50 17.5K
15:10 37.62 37.62 37.62 37.62 0.3K
15:12 37.65 37.65 37.65 37.65 0.7K
15:17 37.66 37.66 37.66 37.66 1.0K
15:22 37.65 37.67 37.65 37.67 0.4K
15:24 37.73 37.73 37.46 37.46 10.6K
15:25 37.47 37.54 37.47 37.53 4.0K
15:28 37.50 37.50 37.50 37.50 0.5K
15:30 37.45 37.49 37.44 37.44 1.4K
15:31 37.50 37.50 37.43 37.43 2.1K
15:33 37.47 37.47 37.47 37.47 0.8K
15:35 37.41 37.56 37.41 37.56 3.3K
15:39 37.52 37.52 37.52 37.52 1.1K
15:41 37.53 37.53 37.48 37.48 4.6K
15:42 37.50 37.50 37.50 37.50 2.0K
15:48 37.60 37.60 37.60 37.60 0.1K
15:49 37.61 37.61 37.61 37.60 0.7K
15:50 37.31 37.44 37.31 37.44 21.2K
15:51 37.47 37.48 37.36 37.48 1.2K
15:52 37.43 37.58 37.30 37.58 30.8K
15:53 37.59 37.59 37.58 37.58 0.7K
15:54 37.58 37.58 37.37 37.40 6.2K
15:55 37.38 37.38 37.26 37.30 8.0K
15:56 37.38 37.59 37.38 37.48 3.5K
15:57 37.38 37.44 37.38 37.44 5.3K
15:58 37.42 37.42 37.42 37.42 0.8K
15:59 37.30 37.50 37.20 37.46 30.2K
16:00 37.47 37.47 37.47 37.47 21.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし