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 37.84 37.84 37.84 37.84 0.7K
09:33 38.00 38.00 38.00 38.00 0.1K
09:41 38.13 38.13 38.13 38.13 6.3K
09:47 38.25 38.25 38.25 38.25 0.2K
09:55 38.35 38.35 38.35 38.35 0.6K
09:59 38.31 38.31 38.31 38.31 0.5K
10:07 38.50 38.50 38.50 38.50 0.1K
10:09 38.33 38.50 38.33 38.50 0.3K
10:13 38.44 38.44 38.44 38.44 0.1K
10:14 38.33 38.33 38.33 38.33 0.2K
10:19 38.33 38.33 38.33 38.33 0.6K
10:32 38.34 38.34 38.34 38.34 0.1K
10:33 38.34 38.34 38.34 38.34 0.1K
10:36 38.37 38.47 38.37 38.47 0.4K
10:37 38.28 38.28 38.28 38.28 0.5K
10:38 38.29 38.29 38.29 38.28 0.1K
10:42 38.37 38.37 38.37 38.37 0.9K
10:46 38.34 38.34 38.34 38.34 0.2K
10:48 38.34 38.34 38.34 38.34 0.4K
10:52 38.55 38.55 38.55 38.55 0.8K
10:54 38.70 38.70 38.70 38.70 0.5K
10:58 38.75 38.75 38.75 38.75 0.3K
11:02 38.74 38.74 38.74 38.74 1.0K
11:03 38.73 38.73 38.73 38.73 0.1K
11:06 38.75 38.75 38.62 38.62 6.4K
11:13 38.54 38.54 38.53 38.53 0.4K
11:18 38.64 38.64 38.64 38.64 0.1K
11:22 38.50 38.50 38.50 38.50 1.8K
11:27 38.50 38.54 38.50 38.54 0.5K
11:30 38.52 38.52 38.52 38.52 0.3K
11:39 38.44 38.44 38.44 38.44 0.7K
11:43 38.40 38.40 38.40 38.40 1.9K
11:44 38.40 38.40 38.40 38.40 0.7K
11:50 38.47 38.47 38.47 38.47 0.2K
11:55 38.45 38.45 38.45 38.45 0.2K
11:59 38.39 38.39 38.39 38.39 0.2K
12:05 38.45 38.45 38.45 38.45 0.1K
12:06 38.45 38.45 38.45 38.45 0.1K
12:08 38.46 38.61 38.46 38.61 2.5K
12:21 38.66 38.66 38.66 38.66 1.6K
12:37 38.74 38.74 38.74 38.74 0.5K
12:38 38.75 38.75 38.75 38.75 0.5K
12:41 38.71 38.71 38.71 38.71 2.6K
12:48 38.73 38.73 38.73 38.73 0.3K
12:49 38.72 38.72 38.72 38.72 0.4K
12:58 38.71 38.71 38.69 38.69 1.4K
13:00 38.57 38.57 38.57 38.57 3.6K
13:01 38.49 38.57 38.44 38.44 3.3K
13:04 38.45 38.45 38.45 38.45 0.6K
13:05 38.40 38.40 38.40 38.40 0.5K
13:16 38.39 38.39 38.39 38.39 0.2K
13:18 38.39 38.39 38.37 38.37 3.2K
13:22 38.36 38.36 38.36 38.36 1.2K
13:25 38.47 38.49 38.47 38.49 0.5K
13:26 38.47 38.47 38.47 38.47 0.4K
13:27 38.47 38.47 38.47 38.47 0.8K
13:31 38.44 38.44 38.44 38.44 0.6K
13:36 38.49 38.49 38.49 38.49 0.7K
13:38 38.57 38.57 38.50 38.49 1.8K
13:48 38.70 38.70 38.70 38.70 0.1K
13:49 38.70 38.70 38.70 38.70 0.1K
13:50 38.70 38.70 38.70 38.70 0.2K
13:52 38.75 38.75 38.75 38.75 0.1K
13:53 38.75 38.75 38.75 38.74 0.9K
13:54 38.73 38.73 38.73 38.73 0.2K
13:57 38.73 38.73 38.73 38.73 0.1K
13:59 38.73 38.76 38.73 38.76 0.3K
14:01 38.72 38.72 38.72 38.72 0.4K
14:06 38.76 38.76 38.75 38.75 3.4K
14:09 38.79 38.79 38.76 38.76 0.6K
14:10 38.66 38.66 38.66 38.66 1.8K
14:11 38.68 38.68 38.68 38.68 0.5K
14:13 38.68 38.74 38.68 38.72 1.4K
14:16 38.72 38.72 38.72 38.72 0.6K
14:18 38.76 38.76 38.76 38.76 0.2K
14:19 38.76 38.78 38.76 38.78 0.7K
14:20 38.84 38.84 38.84 38.84 0.2K
14:21 38.81 38.81 38.81 38.81 0.1K
14:22 38.82 38.82 38.82 38.82 0.3K
14:23 38.82 38.82 38.82 38.82 0.3K
14:25 38.81 38.81 38.76 38.76 1.3K
14:27 38.81 38.81 38.81 38.81 0.1K
14:28 38.77 38.81 38.77 38.81 0.6K
14:30 38.73 38.73 38.73 38.73 0.6K
14:31 38.75 38.82 38.75 38.82 1.5K
14:32 38.92 38.92 38.92 38.92 0.3K
14:34 38.93 38.93 38.76 38.76 3.7K
14:35 38.76 38.80 38.76 38.80 1.2K
14:38 38.69 38.75 38.69 38.74 0.7K
14:39 38.76 38.76 38.76 38.76 0.3K
14:40 38.75 38.75 38.75 38.75 0.2K
14:41 38.75 38.82 38.75 38.76 1.1K
14:42 38.76 38.82 38.74 38.76 3.2K
14:43 38.75 38.78 38.75 38.78 1.6K
14:44 38.75 38.78 38.74 38.74 2.8K
14:45 38.73 38.79 38.73 38.75 0.7K
14:46 38.75 39.02 38.75 38.92 8.5K
14:47 39.00 39.00 38.91 38.91 2.0K
14:48 38.91 38.91 38.91 38.91 0.4K
14:49 38.91 39.03 38.91 38.94 1.5K
14:50 38.94 39.20 38.94 39.20 4.3K
14:51 39.25 39.25 39.25 39.25 0.5K
14:54 39.15 39.15 39.15 39.15 0.9K
14:59 39.15 39.15 39.15 39.15 0.6K
15:00 39.15 39.15 39.15 39.15 0.2K
15:01 39.07 39.23 39.07 39.23 0.7K
15:02 39.13 39.13 39.13 39.13 0.4K
15:04 39.16 39.16 39.16 39.16 0.4K
15:05 39.16 39.16 39.16 39.16 0.3K
15:07 39.16 39.16 39.16 39.16 1.2K
15:09 39.17 39.17 39.17 39.17 0.1K
15:10 39.19 39.30 39.19 39.30 4.5K
15:13 39.20 39.20 39.20 39.20 1.3K
15:15 39.30 39.33 39.30 39.33 0.4K
15:16 39.33 39.33 39.33 39.33 0.5K
15:18 39.26 39.26 39.26 39.26 1.4K
15:19 39.19 39.22 39.19 39.22 1.0K
15:20 39.21 39.21 39.17 39.17 1.0K
15:21 39.21 39.21 39.21 39.21 0.3K
15:22 39.21 39.21 39.21 39.21 0.9K
15:26 39.24 39.27 39.24 39.27 0.5K
15:27 39.28 39.28 39.28 39.28 0.7K
15:29 39.30 39.30 39.30 39.30 1.0K
15:31 39.30 39.30 39.30 39.30 0.4K
15:32 39.30 39.31 39.30 39.31 2.5K
15:33 39.33 39.33 39.33 39.33 0.3K
15:35 39.43 39.43 39.29 39.29 4.9K
15:36 39.31 39.31 39.29 39.29 0.7K
15:38 39.31 39.31 39.31 39.31 0.5K
15:39 39.30 39.30 39.30 39.30 0.6K
15:41 39.36 39.36 39.36 39.36 0.6K
15:42 39.36 39.36 39.36 39.36 0.4K
15:44 39.33 39.35 39.33 39.35 0.6K
15:45 39.36 39.36 39.36 39.35 0.6K
15:46 39.31 39.31 39.31 39.31 0.2K
15:47 39.27 39.36 39.27 39.36 1.8K
15:48 39.35 39.54 39.35 39.54 3.7K
15:49 39.54 39.54 39.54 39.54 0.4K
15:50 39.59 39.59 39.54 39.54 0.5K
15:51 39.49 39.52 39.43 39.42 9.2K
15:53 39.29 39.29 39.29 39.29 2.0K
15:54 39.43 39.43 39.43 39.43 0.8K
15:55 39.43 39.43 39.37 39.38 4.6K
15:56 39.37 39.42 39.37 39.42 3.3K
15:57 39.38 39.48 39.38 39.48 5.7K
15:58 39.48 39.48 39.46 39.48 3.5K
15:59 39.48 39.48 39.36 39.46 40.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし