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 38.55 38.56 38.55 38.56 5.4K
09:31 38.75 38.75 38.75 38.74 0.2K
09:34 38.53 38.53 38.53 38.53 1.5K
09:35 38.54 38.54 38.54 38.54 0.2K
09:37 38.47 38.47 38.47 38.47 0.2K
09:38 38.48 38.48 38.48 38.48 0.7K
09:39 38.52 38.52 38.52 38.52 5.2K
09:40 38.48 38.48 38.48 38.48 0.3K
09:41 38.48 38.55 38.48 38.55 1.6K
09:42 38.76 39.25 38.76 39.13 4.3K
09:43 39.13 39.25 39.05 39.25 5.9K
09:44 39.10 39.10 39.10 39.10 1.2K
09:45 39.15 39.15 39.15 39.15 0.2K
09:48 39.07 39.07 39.07 39.07 0.1K
09:50 39.06 39.06 39.06 39.06 0.1K
09:55 39.14 39.14 39.06 39.06 0.6K
09:56 39.07 39.07 39.07 39.07 0.9K
09:57 39.13 39.13 39.13 39.13 1.8K
10:12 39.01 39.01 39.01 39.01 1.6K
10:24 38.99 38.99 38.99 38.99 0.7K
10:25 38.77 38.77 38.77 38.77 0.2K
10:28 38.88 38.88 38.88 38.88 0.1K
10:29 38.77 38.77 38.77 38.77 0.5K
10:33 38.66 38.66 38.66 38.66 0.4K
10:39 38.83 38.83 38.83 38.83 0.3K
10:42 38.84 38.84 38.84 38.84 0.4K
10:44 38.77 38.77 38.77 38.77 2.7K
10:47 38.66 38.66 38.66 38.66 0.1K
10:48 38.78 38.78 38.78 38.78 0.3K
10:50 38.75 38.75 38.75 38.75 3.2K
10:55 38.78 38.78 38.78 38.78 0.2K
10:58 38.91 39.04 38.91 39.04 2.3K
11:04 38.96 38.96 38.96 38.96 0.9K
11:18 39.05 39.05 39.05 39.05 1.2K
11:37 39.05 39.05 39.05 39.05 0.3K
11:40 39.05 39.16 39.05 39.16 2.4K
11:56 39.23 39.23 39.23 39.23 2.5K
11:58 39.25 39.25 39.25 39.24 0.2K
11:59 39.32 39.32 39.32 39.32 1.9K
12:01 39.21 39.21 39.21 39.21 0.2K
12:02 39.17 39.17 39.17 39.17 0.7K
12:04 39.10 39.10 39.10 39.10 0.7K
12:07 39.10 39.10 39.10 39.10 0.6K
12:15 39.01 39.07 39.01 39.07 0.3K
12:20 39.14 39.14 39.14 39.14 1.0K
12:30 39.10 39.10 39.10 39.10 0.3K
12:34 39.16 39.22 39.16 39.18 2.8K
12:35 39.19 39.19 39.19 39.19 9.8K
12:40 39.07 39.07 39.02 39.02 1.3K
12:41 38.99 38.99 38.99 38.99 0.3K
12:42 39.11 39.11 39.11 39.11 1.6K
12:43 39.24 39.24 39.24 39.24 0.6K
12:53 39.14 39.14 39.07 39.07 1.2K
12:58 39.16 39.16 39.16 39.16 1.3K
13:04 39.18 39.18 39.18 39.18 0.6K
13:07 39.19 39.19 39.19 39.19 0.6K
13:08 39.26 39.26 39.26 39.26 0.5K
13:09 39.31 39.31 39.31 39.31 0.6K
13:17 39.38 39.38 39.38 39.38 1.1K
13:22 39.35 39.35 39.35 39.35 0.6K
13:23 39.32 39.32 39.27 39.27 0.7K
13:31 39.15 39.15 39.15 39.15 0.4K
13:32 39.17 39.17 39.17 39.17 0.3K
13:37 39.22 39.22 39.17 39.17 1.9K
13:38 39.24 39.24 39.24 39.24 0.5K
13:39 39.09 39.09 39.09 39.09 0.5K
13:44 39.16 39.16 39.16 39.16 1.1K
13:56 39.19 39.19 39.19 39.19 1.0K
14:01 39.17 39.17 39.17 39.17 0.7K
14:07 39.17 39.17 39.17 39.17 0.3K
14:10 39.18 39.18 39.18 39.18 0.9K
14:12 39.12 39.12 39.12 39.12 2.1K
14:16 39.16 39.16 39.16 39.16 0.2K
14:20 39.20 39.20 39.20 39.20 0.4K
14:26 39.12 39.12 39.12 39.12 1.0K
14:29 39.06 39.06 39.06 39.06 0.2K
14:30 39.12 39.12 39.12 39.12 0.6K
14:34 39.07 39.07 39.07 39.07 0.1K
14:35 39.10 39.20 39.10 39.20 3.2K
14:36 39.22 39.22 39.22 39.22 0.3K
14:41 39.22 39.22 39.22 39.22 0.4K
14:42 39.17 39.17 39.17 39.17 9.9K
14:43 39.29 39.29 39.29 39.29 3.4K
14:44 39.37 39.37 39.37 39.37 1.0K
14:52 39.31 39.31 39.31 39.31 1.3K
14:55 39.24 39.24 39.22 39.22 0.5K
14:56 39.20 39.20 39.20 39.20 0.5K
14:57 39.26 39.26 39.26 39.26 0.9K
14:59 39.27 39.27 39.27 39.27 0.3K
15:03 39.28 39.28 39.28 39.28 0.2K
15:06 39.36 39.36 39.36 39.36 1.0K
15:07 39.48 39.48 39.48 39.48 1.2K
15:11 39.46 39.46 39.46 39.46 2.1K
15:12 39.44 39.44 39.44 39.44 1.2K
15:13 39.46 39.46 39.46 39.46 0.4K
15:15 39.46 39.46 39.46 39.46 0.9K
15:16 39.48 39.48 39.48 39.48 0.4K
15:17 39.49 39.49 39.49 39.49 0.7K
15:20 39.62 39.62 39.54 39.54 0.9K
15:23 39.55 39.55 39.55 39.55 0.4K
15:25 39.52 39.52 39.52 39.52 1.2K
15:26 39.49 39.49 39.46 39.46 1.3K
15:30 39.40 39.42 39.39 39.42 0.5K
15:31 39.37 39.37 39.37 39.37 0.6K
15:32 39.35 39.35 39.35 39.35 0.5K
15:36 39.30 39.30 39.30 39.30 0.7K
15:37 39.22 39.22 39.22 39.22 0.6K
15:38 39.23 39.23 39.20 39.20 0.4K
15:40 39.20 39.20 39.20 39.20 0.3K
15:41 39.20 39.20 39.20 39.20 0.1K
15:42 39.24 39.24 39.24 39.24 1.7K
15:43 39.22 39.22 39.22 39.22 1.4K
15:49 39.27 39.27 39.22 39.22 1.1K
15:50 39.26 39.26 39.24 39.24 1.0K
15:52 39.28 39.34 39.28 39.34 2.7K
15:53 39.28 39.28 39.28 39.28 1.2K
15:54 39.36 39.36 39.36 39.36 0.8K
15:55 39.33 39.33 39.31 39.31 1.0K
15:56 39.28 39.28 39.27 39.27 0.9K
15:57 39.26 39.28 39.23 39.23 1.8K
15:58 39.26 39.26 39.22 39.22 8.2K
15:59 39.21 39.26 39.21 39.23 2.5K
16:00 39.25 39.25 39.25 39.25 14.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし