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 36.24 36.24 35.76 36.08 16.8K
09:32 36.11 36.11 36.08 36.08 0.5K
09:35 36.07 36.32 36.07 36.32 1.2K
09:36 36.43 36.59 36.43 36.59 3.6K
09:37 37.02 37.11 37.02 37.11 8.0K
09:38 37.13 37.13 37.02 37.02 2.0K
09:39 37.19 37.19 37.19 37.19 1.8K
09:41 37.46 37.50 37.45 37.48 2.4K
09:42 37.45 37.52 37.30 37.30 1.2K
09:43 37.50 37.71 37.50 37.71 1.7K
09:44 37.53 37.82 37.53 37.82 5.9K
09:45 37.86 37.86 37.86 37.85 2.0K
09:46 37.89 37.89 37.36 37.36 3.7K
09:47 37.36 37.45 37.14 37.14 4.5K
09:48 37.25 37.48 37.25 37.48 2.2K
09:51 37.29 37.29 37.25 37.25 0.7K
09:52 37.12 37.19 37.12 37.19 1.3K
09:53 37.19 37.19 37.19 37.19 1.2K
09:56 37.35 37.35 37.19 37.18 1.0K
09:57 37.35 37.35 37.35 37.35 2.1K
09:58 37.00 37.00 37.00 37.00 0.5K
09:59 37.00 37.00 37.00 37.00 0.1K
10:00 37.05 37.17 37.05 37.17 2.0K
10:02 37.05 37.06 37.05 37.06 0.6K
10:04 37.05 37.05 37.05 37.05 0.6K
10:05 37.20 37.20 37.00 37.04 2.5K
10:06 37.23 37.23 37.23 37.23 4.2K
10:07 37.25 37.25 37.25 37.25 0.1K
10:08 37.23 37.23 37.23 37.23 0.3K
10:09 37.25 37.25 37.23 37.23 1.4K
10:10 37.25 37.25 37.24 37.24 1.3K
10:12 37.26 37.26 37.10 37.10 4.2K
10:16 36.85 36.85 36.85 36.85 0.8K
10:19 36.94 36.94 36.94 36.94 0.5K
10:20 36.97 36.97 36.97 36.97 0.4K
10:22 37.01 37.01 37.01 37.01 0.4K
10:23 36.98 36.98 36.98 36.98 0.4K
10:26 36.83 36.83 36.83 36.83 0.9K
10:27 36.92 36.92 36.92 36.92 0.9K
10:28 36.95 36.95 36.95 36.95 0.9K
10:32 36.95 36.95 36.95 36.95 1.3K
10:37 36.89 36.89 36.89 36.89 0.1K
10:38 36.93 37.04 36.93 37.04 1.4K
10:40 36.82 36.93 36.82 36.90 3.0K
10:46 36.92 36.92 36.92 36.92 0.1K
10:47 36.92 36.92 36.92 36.92 0.1K
10:48 36.92 36.92 36.92 36.92 0.8K
10:53 37.03 37.03 37.03 37.03 0.6K
10:57 36.82 37.03 36.82 36.93 3.3K
10:59 36.92 36.92 36.92 36.92 2.6K
11:01 36.99 36.99 36.99 36.99 0.4K
11:02 36.99 36.99 36.99 36.99 0.5K
11:04 37.00 37.11 37.00 37.10 4.6K
11:05 37.25 37.25 37.25 37.25 1.1K
11:06 37.31 37.31 37.31 37.31 0.5K
11:07 37.36 37.36 37.36 37.36 0.4K
11:08 37.32 37.40 37.32 37.40 0.7K
11:10 37.32 37.32 37.32 37.32 1.2K
11:11 37.32 37.32 37.10 37.11 6.6K
11:14 37.37 37.37 37.37 37.37 0.6K
11:16 37.31 37.31 37.31 37.31 0.4K
11:17 37.30 37.30 37.30 37.30 0.5K
11:20 37.46 37.46 37.46 37.46 0.8K
11:21 37.41 37.50 37.41 37.49 2.3K
11:23 37.50 37.50 37.50 37.50 0.2K
11:24 37.50 37.53 37.50 37.53 0.4K
11:25 37.65 37.65 37.49 37.49 0.5K
11:27 37.50 37.50 37.50 37.50 1.1K
11:33 37.50 37.50 37.50 37.49 0.9K
11:35 37.42 37.42 37.40 37.40 1.2K
11:37 37.42 37.42 37.42 37.42 0.6K
11:39 37.49 37.55 37.49 37.55 2.0K
11:41 37.57 37.57 37.57 37.57 0.4K
11:44 37.45 37.50 37.45 37.50 0.2K
11:46 37.54 37.54 37.54 37.54 0.5K
11:48 37.65 37.65 37.65 37.65 0.3K
11:49 37.45 37.45 37.45 37.45 1.7K
11:50 37.25 37.45 37.25 37.45 0.6K
11:51 37.45 37.45 37.45 37.45 0.1K
11:54 37.45 37.45 37.45 37.45 0.2K
11:57 37.46 37.46 37.46 37.46 0.8K
11:59 37.45 37.45 37.45 37.45 0.4K
12:00 37.46 37.46 37.45 37.45 0.6K
12:03 37.45 37.45 37.45 37.45 0.2K
12:04 37.50 37.50 37.50 37.50 0.3K
12:06 37.38 37.38 37.38 37.38 0.7K
12:13 37.44 37.44 37.44 37.44 0.3K
12:19 37.38 37.38 37.35 37.35 0.2K
12:22 37.33 37.33 37.33 37.33 0.2K
12:25 37.28 37.34 37.26 37.34 2.0K
12:26 37.39 37.39 37.39 37.39 0.9K
12:31 37.36 37.36 37.36 37.35 0.1K
12:32 37.36 37.36 37.33 37.33 0.8K
12:34 37.26 37.26 37.26 37.26 2.0K
12:42 37.17 37.17 37.10 37.10 1.0K
12:43 37.07 37.07 37.07 37.07 2.5K
12:52 37.09 37.09 37.09 37.09 0.3K
12:56 37.05 37.05 37.05 37.05 2.2K
12:57 37.05 37.05 37.05 37.05 0.6K
12:58 36.96 36.96 36.96 36.96 1.0K
13:06 36.95 36.95 36.95 36.95 0.4K
13:12 37.03 37.03 37.03 37.03 0.1K
13:13 37.03 37.03 36.95 36.95 2.8K
13:14 36.95 36.95 36.95 36.95 0.5K
13:16 36.95 36.95 36.95 36.95 0.3K
13:19 36.95 36.95 36.95 36.95 0.1K
13:20 36.89 37.00 36.89 37.00 0.7K
13:21 36.89 36.89 36.82 36.82 1.8K
13:25 36.81 36.81 36.81 36.81 0.3K
13:26 36.82 36.87 36.82 36.83 1.2K
13:29 36.88 36.88 36.88 36.88 0.3K
13:30 36.88 36.89 36.88 36.89 1.7K
13:31 36.98 37.02 36.98 37.02 2.3K
13:32 37.02 37.02 37.02 37.02 0.4K
13:33 37.07 37.07 37.07 37.07 0.6K
13:35 36.88 36.88 36.88 36.88 0.4K
13:36 36.90 36.90 36.90 36.90 0.2K
13:38 36.93 36.93 36.89 36.89 1.8K
13:42 36.85 36.85 36.85 36.85 3.5K
13:52 36.46 36.46 36.46 36.46 0.5K
13:54 36.44 36.44 36.44 36.44 0.2K
13:57 36.44 36.44 36.44 36.44 0.3K
14:02 36.53 36.54 36.53 36.54 0.9K
14:04 36.51 36.51 36.51 36.51 0.6K
14:11 36.49 36.49 36.49 36.49 0.3K
14:12 36.49 36.49 36.49 36.49 0.3K
14:14 36.49 36.49 36.49 36.49 1.2K
14:25 36.30 36.30 36.30 36.30 0.7K
14:30 36.66 36.66 36.48 36.52 2.2K
14:31 36.65 36.65 36.65 36.65 0.2K
14:32 36.52 36.52 36.52 36.52 0.3K
14:33 36.56 36.56 36.51 36.51 1.2K
14:35 36.65 36.65 36.65 36.65 1.2K
14:40 36.55 36.55 36.55 36.55 0.4K
14:43 36.53 36.53 36.53 36.53 0.3K
14:44 36.55 36.55 36.53 36.53 0.4K
14:45 36.57 36.63 36.57 36.63 1.7K
14:46 36.66 36.66 36.66 36.66 0.8K
14:50 36.58 36.58 36.58 36.58 0.1K
14:52 36.50 36.50 36.50 36.49 1.7K
14:57 36.45 36.52 36.45 36.52 1.8K
14:59 36.48 36.57 36.48 36.57 2.3K
15:00 36.55 36.55 36.55 36.55 1.0K
15:08 36.57 36.57 36.57 36.57 0.9K
15:12 36.60 36.62 36.60 36.62 1.3K
15:13 36.64 36.64 36.62 36.62 0.9K
15:14 36.62 36.73 36.62 36.73 1.5K
15:17 36.62 36.62 36.62 36.62 0.4K
15:19 36.60 36.60 36.60 36.60 0.3K
15:20 36.56 36.60 36.56 36.60 2.0K
15:23 36.64 36.64 36.64 36.64 1.9K
15:28 36.66 36.66 36.66 36.66 0.2K
15:30 36.60 36.60 36.58 36.58 0.5K
15:31 36.61 36.61 36.58 36.58 1.0K
15:32 36.71 36.71 36.71 36.71 2.0K
15:33 36.75 36.79 36.75 36.78 1.1K
15:34 36.89 36.89 36.89 36.89 0.2K
15:35 36.89 36.89 36.89 36.89 0.7K
15:36 36.86 36.86 36.86 36.86 0.5K
15:39 36.86 36.86 36.86 36.86 6.6K
15:41 36.87 36.96 36.87 36.96 5.8K
15:42 37.00 37.00 37.00 37.00 1.9K
15:43 37.01 37.01 36.99 36.99 11.1K
15:45 36.75 36.75 36.75 36.75 0.2K
15:46 36.76 36.76 36.76 36.76 0.7K
15:47 36.70 36.70 36.70 36.70 0.6K
15:48 36.74 36.74 36.74 36.74 1.2K
15:49 36.84 36.84 36.84 36.84 0.1K
15:50 36.69 36.69 36.64 36.64 1.2K
15:51 36.64 36.71 36.64 36.71 1.0K
15:52 36.64 36.64 36.64 36.64 0.8K
15:54 36.72 36.72 36.61 36.61 4.8K
15:55 36.62 36.62 36.62 36.62 1.5K
15:56 36.57 36.58 36.56 36.58 1.9K
15:57 36.57 36.57 36.57 36.57 1.9K
15:58 36.57 36.59 36.56 36.56 3.2K
15:59 36.54 36.66 36.54 36.60 56.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし