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 39.23 39.23 39.23 39.23 1.2K
09:35 39.01 39.01 39.01 39.01 0.1K
09:37 39.00 39.00 39.00 39.00 3.1K
09:38 39.00 39.00 39.00 39.00 0.1K
09:42 39.00 39.00 39.00 39.00 0.1K
09:43 39.00 39.00 39.00 39.00 0.4K
09:52 38.79 38.79 38.79 38.79 0.3K
09:53 38.78 38.78 38.78 38.78 1.6K
09:54 38.80 38.80 38.80 38.80 0.7K
09:55 38.77 38.77 38.77 38.77 0.9K
09:58 38.79 38.79 38.79 38.78 0.2K
10:04 38.61 38.61 38.50 38.50 1.4K
10:06 38.37 38.37 38.37 38.37 2.9K
10:07 38.19 38.19 38.19 38.19 0.2K
10:11 38.17 38.18 38.10 38.10 2.3K
10:13 38.06 38.14 38.06 38.14 4.9K
10:14 38.11 38.11 38.03 38.03 3.2K
10:15 38.00 38.00 37.85 37.85 8.3K
10:16 37.85 37.85 37.40 37.47 15.1K
10:18 37.30 37.30 37.30 37.30 0.2K
10:19 37.51 37.56 37.51 37.56 1.0K
10:21 37.38 37.38 37.04 37.04 8.9K
10:22 37.41 37.41 37.41 37.41 0.3K
10:23 37.50 37.50 37.50 37.50 0.5K
10:24 37.58 37.60 37.44 37.60 1.1K
10:28 37.42 37.42 37.42 37.42 0.1K
10:31 37.39 37.39 37.39 37.39 0.1K
10:32 37.54 37.54 37.54 37.54 0.1K
10:33 37.56 37.57 37.56 37.57 0.4K
10:35 37.48 37.48 37.17 37.17 6.8K
10:36 37.00 37.00 37.00 37.00 16.6K
10:37 37.00 37.00 37.00 37.00 0.7K
10:38 36.91 37.00 36.89 37.00 3.5K
10:39 37.00 37.00 37.00 37.00 1.6K
10:40 37.00 37.00 37.00 37.00 0.3K
10:41 37.00 37.00 37.00 37.00 3.9K
10:42 37.00 37.16 37.00 37.16 1.2K
10:43 37.23 37.27 37.23 37.27 2.9K
10:45 37.01 37.01 37.01 37.01 0.3K
10:48 37.23 37.23 37.06 37.06 0.3K
10:49 37.15 37.15 37.15 37.15 0.2K
10:50 37.21 37.21 37.21 37.21 0.6K
10:51 37.37 37.37 37.31 37.31 3.0K
10:52 37.31 37.31 37.28 37.28 0.8K
10:54 37.26 37.47 37.26 37.41 1.5K
10:55 37.22 37.23 37.22 37.23 0.5K
10:56 37.35 37.52 37.35 37.52 1.6K
10:57 37.57 37.57 37.57 37.57 0.2K
10:58 37.41 38.00 37.41 38.00 20.3K
10:59 38.25 38.25 38.25 38.25 0.5K
11:00 38.29 38.47 38.29 38.47 3.3K
11:02 38.20 38.20 38.14 38.14 0.7K
11:04 38.42 38.42 38.42 38.42 0.4K
11:05 38.21 38.21 38.21 38.21 0.3K
11:06 38.29 38.41 38.29 38.41 0.3K
11:07 38.30 38.30 38.30 38.30 0.5K
11:09 38.42 38.42 38.34 38.34 2.7K
11:10 38.34 38.34 38.34 38.34 2.2K
11:11 38.42 38.42 38.42 38.42 0.3K
11:12 38.47 38.49 38.42 38.42 1.1K
11:14 38.49 38.64 38.49 38.64 0.3K
11:16 38.44 38.44 38.44 38.44 0.1K
11:17 38.58 38.58 38.58 38.58 0.4K
11:19 38.63 38.63 38.46 38.46 0.4K
11:22 38.55 38.55 38.44 38.44 0.2K
11:23 38.43 38.43 38.43 38.43 3.6K
11:26 38.41 38.41 38.38 38.38 0.6K
11:27 38.47 38.47 38.47 38.47 0.1K
11:28 38.40 38.40 38.40 38.40 1.1K
11:29 38.36 38.36 38.36 38.36 0.2K
11:33 38.43 38.48 38.43 38.48 0.7K
11:35 38.51 38.51 38.51 38.51 0.2K
11:36 38.42 38.42 38.42 38.42 0.3K
11:39 38.51 38.51 38.51 38.51 0.1K
11:40 38.40 38.45 38.40 38.41 0.9K
11:43 38.38 38.38 38.38 38.38 0.5K
11:47 38.42 38.42 38.42 38.42 1.2K
11:48 38.42 38.42 38.42 38.42 0.4K
11:50 38.37 38.43 38.37 38.42 0.9K
11:53 38.36 38.36 38.36 38.36 0.9K
11:57 38.25 38.31 38.25 38.30 0.8K
11:58 38.34 38.34 38.34 38.34 0.5K
11:59 38.33 38.33 38.33 38.33 0.4K
12:00 38.30 38.30 38.30 38.30 0.1K
12:03 38.27 38.27 38.27 38.27 0.1K
12:07 38.26 38.26 38.26 38.26 0.1K
12:10 38.25 38.25 38.25 38.25 0.2K
12:14 38.26 38.33 38.26 38.33 0.4K
12:17 38.26 38.26 38.26 38.26 0.3K
12:21 38.26 38.26 38.26 38.26 0.1K
12:23 38.25 38.29 38.23 38.29 0.9K
12:24 38.26 38.26 38.19 38.19 2.0K
12:27 38.18 38.18 38.18 38.18 0.3K
12:31 38.19 38.19 38.19 38.19 0.1K
12:32 38.27 38.29 38.24 38.26 3.2K
12:34 38.10 38.10 38.10 38.10 0.2K
12:36 38.08 38.08 38.08 38.08 0.6K
12:38 38.03 38.03 38.03 38.03 0.2K
12:39 38.13 38.13 38.13 38.13 0.3K
12:41 38.04 38.04 38.04 38.04 0.4K
12:43 38.10 38.10 38.10 38.10 1.9K
12:44 38.10 38.10 38.10 38.10 0.1K
12:45 38.01 38.10 38.00 38.10 0.8K
12:48 38.02 38.02 38.02 38.02 0.1K
12:50 38.01 38.01 38.00 38.00 1.2K
12:51 37.75 37.75 37.75 37.75 0.2K
12:54 37.84 37.84 37.84 37.84 0.1K
12:55 37.76 37.76 37.76 37.76 0.2K
12:58 37.76 37.76 37.76 37.76 0.1K
12:59 37.84 37.84 37.84 37.84 0.1K
13:00 37.84 37.84 37.84 37.84 0.4K
13:02 37.80 37.80 37.80 37.80 0.7K
13:03 37.77 37.77 37.75 37.75 1.2K
13:05 37.71 37.71 37.71 37.71 0.7K
13:06 37.70 37.79 37.70 37.79 3.1K
13:09 37.71 37.71 37.71 37.71 0.4K
13:12 37.71 37.71 37.71 37.71 0.2K
13:15 37.76 37.76 37.71 37.71 3.8K
13:19 37.71 37.71 37.71 37.71 2.4K
13:21 37.82 37.92 37.82 37.92 6.4K
13:23 37.90 37.90 37.90 37.90 0.8K
13:26 37.82 37.90 37.82 37.90 0.2K
13:27 37.89 37.89 37.89 37.89 0.2K
13:29 37.91 37.91 37.91 37.91 0.8K
13:32 37.90 37.90 37.90 37.90 0.2K
13:34 37.90 37.90 37.90 37.90 0.4K
13:35 37.90 37.90 37.90 37.90 0.1K
13:36 37.93 38.04 37.93 38.04 1.7K
13:37 38.04 38.10 38.00 38.00 1.5K
13:38 38.13 38.13 38.13 38.13 0.5K
13:39 38.15 38.15 38.15 38.15 0.3K
13:43 38.05 38.05 38.05 38.05 0.2K
13:46 38.05 38.05 37.93 37.93 1.2K
13:47 38.05 38.05 38.05 38.05 0.2K
13:49 37.96 37.96 37.94 37.94 1.1K
13:50 37.89 38.01 37.89 38.01 2.9K
13:53 37.95 37.95 37.95 37.95 0.2K
13:56 37.95 37.95 37.95 37.95 0.3K
14:00 37.93 37.93 37.93 37.93 0.1K
14:02 37.95 37.95 37.95 37.95 0.1K
14:03 38.00 38.00 37.93 37.93 0.3K
14:04 38.00 38.00 38.00 38.00 0.8K
14:05 37.87 37.87 37.87 37.87 0.9K
14:07 37.82 37.82 37.82 37.82 0.8K
14:10 37.81 37.81 37.81 37.81 0.1K
14:11 37.88 37.88 37.88 37.88 0.5K
14:14 37.80 37.87 37.78 37.87 0.7K
14:17 37.82 37.82 37.82 37.82 0.2K
14:18 37.92 37.92 37.92 37.92 0.1K
14:19 37.82 37.82 37.72 37.72 2.2K
14:20 37.72 37.77 37.71 37.77 3.9K
14:21 37.88 37.88 37.88 37.88 0.5K
14:23 37.90 37.90 37.90 37.90 0.1K
14:24 37.91 38.03 37.91 38.03 2.4K
14:27 37.94 37.94 37.94 37.94 0.4K
14:31 37.87 37.87 37.87 37.87 0.3K
14:32 37.95 37.95 37.95 37.95 0.2K
14:34 37.88 37.88 37.88 37.88 0.1K
14:37 37.88 37.88 37.88 37.88 0.2K
14:38 37.86 37.86 37.86 37.86 0.1K
14:40 37.87 37.87 37.86 37.86 0.2K
14:41 37.87 37.87 37.85 37.85 1.1K
14:44 37.84 37.84 37.78 37.78 0.4K
14:45 37.84 37.84 37.84 37.84 0.2K
14:46 37.84 37.84 37.84 37.84 0.2K
14:48 37.80 37.80 37.80 37.80 0.1K
14:49 37.77 37.77 37.77 37.77 0.3K
14:50 37.92 37.92 37.92 37.92 1.5K
14:51 37.86 37.86 37.79 37.79 0.3K
14:52 37.74 37.74 37.74 37.74 1.4K
14:53 37.70 37.70 37.70 37.70 0.8K
14:55 37.71 37.71 37.71 37.71 0.1K
14:56 37.74 37.74 37.74 37.74 0.2K
14:57 37.78 37.78 37.76 37.76 0.5K
14:58 37.71 37.71 37.71 37.71 0.4K
15:01 37.77 37.77 37.73 37.73 0.5K
15:02 37.73 37.88 37.73 37.88 1.8K
15:05 37.82 37.82 37.82 37.82 0.2K
15:06 37.86 37.86 37.86 37.86 0.7K
15:08 37.82 37.82 37.81 37.81 0.2K
15:09 37.88 37.88 37.88 37.88 0.4K
15:12 37.86 37.86 37.85 37.85 0.5K
15:13 37.91 37.91 37.91 37.91 0.4K
15:14 37.90 37.90 37.90 37.90 0.4K
15:15 37.87 37.87 37.87 37.87 0.2K
15:16 37.91 37.91 37.90 37.90 3.2K
15:18 37.86 37.92 37.86 37.92 0.7K
15:19 37.88 37.88 37.88 37.88 0.6K
15:22 37.82 37.86 37.82 37.86 0.8K
15:25 37.85 37.85 37.85 37.85 0.2K
15:26 37.95 38.03 37.95 38.02 4.9K
15:27 38.04 38.04 38.04 38.04 0.2K
15:28 38.05 38.11 37.97 38.11 1.2K
15:29 38.04 38.04 38.04 38.03 0.3K
15:32 38.03 38.03 38.03 38.03 0.3K
15:34 38.03 38.03 38.00 38.02 3.0K
15:35 38.02 38.02 38.02 38.02 0.4K
15:36 38.00 38.08 38.00 38.07 5.5K
15:38 38.06 38.06 38.06 38.06 0.6K
15:39 38.12 38.14 38.12 38.14 1.4K
15:40 38.19 38.19 38.19 38.19 1.7K
15:41 38.18 38.18 38.18 38.18 1.0K
15:42 38.11 38.12 38.06 38.06 1.6K
15:43 38.10 38.10 38.09 38.09 1.1K
15:44 38.10 38.10 38.10 38.10 0.2K
15:45 38.10 38.13 38.10 38.11 2.2K
15:46 38.11 38.11 38.10 38.10 1.5K
15:47 38.15 38.16 38.15 38.16 4.5K
15:48 38.21 38.21 38.21 38.21 1.0K
15:49 38.20 38.20 38.11 38.17 1.4K
15:50 38.19 38.19 38.15 38.19 1.0K
15:51 38.19 38.19 38.19 38.19 0.7K
15:52 38.23 38.23 38.19 38.19 0.8K
15:53 38.14 38.18 38.13 38.13 3.2K
15:54 38.09 38.09 38.06 38.06 1.6K
15:55 38.05 38.18 38.01 38.18 10.4K
15:56 38.13 38.13 38.11 38.11 2.9K
15:57 38.11 38.14 38.07 38.08 4.5K
15:58 38.08 38.10 38.07 38.10 2.7K
15:59 38.13 38.13 38.05 38.08 7.5K
16:00 38.02 38.02 38.02 38.02 17.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし