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 32.22 32.22 32.02 32.02 8.2K
09:32 30.75 30.75 30.75 30.75 0.6K
09:33 31.67 31.67 31.42 31.42 0.5K
09:38 31.69 31.69 31.34 31.34 1.9K
09:41 32.00 32.00 32.00 32.00 1.0K
09:45 31.80 31.80 31.80 31.80 0.4K
09:48 32.14 32.14 31.07 31.07 1.7K
09:50 31.00 31.00 31.00 31.00 0.8K
09:51 31.13 31.39 31.13 31.39 2.2K
09:55 31.70 31.70 31.70 31.70 0.1K
09:57 31.71 31.71 31.71 31.71 0.7K
10:01 31.37 31.74 31.37 31.74 0.5K
10:02 31.74 32.06 31.74 31.99 1.7K
10:03 32.10 32.10 32.10 32.10 0.6K
10:04 32.05 32.05 32.05 32.05 0.7K
10:06 32.17 32.17 32.17 32.17 0.5K
10:07 32.11 32.11 32.11 32.11 0.9K
10:08 32.08 32.17 32.01 32.05 5.2K
10:09 32.05 32.20 32.05 32.20 1.2K
10:10 32.38 32.41 32.38 32.41 0.9K
10:11 32.73 33.40 32.73 33.40 1.3K
10:13 33.03 33.42 33.03 33.42 0.9K
10:14 33.44 33.56 33.44 33.56 1.6K
10:15 33.71 33.71 33.09 33.09 0.8K
10:16 33.70 33.70 33.70 33.70 0.2K
10:17 33.56 33.89 33.56 33.89 1.1K
10:18 34.00 34.20 33.90 33.90 1.4K
10:20 33.89 33.89 33.89 33.89 0.3K
10:21 33.65 33.65 33.60 33.60 0.7K
10:22 33.23 33.23 33.22 33.22 0.4K
10:23 33.25 33.25 33.04 33.04 0.6K
10:24 32.83 32.83 32.83 32.83 0.2K
10:25 32.66 32.66 32.51 32.51 2.0K
10:27 32.67 32.67 32.67 32.67 1.2K
10:29 32.80 32.80 32.80 32.80 0.8K
10:33 32.99 32.99 32.99 32.99 2.1K
10:39 32.61 32.61 32.29 32.29 1.5K
10:40 32.29 32.29 32.29 32.29 0.3K
10:44 32.53 32.53 32.53 32.53 0.4K
10:49 32.52 32.52 32.52 32.52 0.2K
10:53 32.66 32.66 32.66 32.66 1.3K
11:00 32.96 32.96 32.78 32.78 0.9K
11:01 32.78 32.84 32.78 32.84 0.9K
11:10 32.49 32.49 32.49 32.49 1.0K
11:14 32.61 32.61 32.36 32.36 3.0K
11:20 32.49 32.49 32.49 32.49 0.5K
11:22 32.72 32.72 32.72 32.72 0.3K
11:23 32.29 32.36 32.15 32.15 3.5K
11:24 32.14 32.14 32.14 32.14 0.3K
11:25 32.00 32.00 32.00 32.00 0.7K
11:28 32.12 32.12 32.06 32.06 2.0K
11:31 32.01 32.01 32.01 32.01 1.5K
11:35 32.09 32.09 32.02 32.02 0.7K
11:36 32.10 32.11 32.10 32.11 2.7K
11:37 32.22 32.22 32.22 32.22 1.3K
11:39 32.27 32.27 32.27 32.27 0.3K
11:50 32.32 32.34 32.32 32.34 0.3K
11:55 32.39 32.39 32.39 32.39 0.5K
12:00 32.45 32.45 32.37 32.37 2.3K
12:05 32.42 32.42 32.42 32.42 0.4K
12:10 32.27 32.27 32.19 32.19 1.4K
12:11 32.19 32.19 32.19 32.19 0.5K
12:18 32.08 32.08 32.08 32.08 2.9K
12:28 32.42 32.42 32.42 32.42 0.1K
12:29 32.42 32.42 32.42 32.42 1.1K
12:31 32.51 32.51 32.51 32.51 2.0K
12:48 32.60 32.60 32.54 32.54 0.4K
12:50 32.54 32.54 32.15 32.15 1.1K
12:51 32.35 32.35 32.35 32.35 0.6K
12:55 32.35 32.35 32.35 32.35 0.1K
12:56 32.35 32.35 32.34 32.34 0.8K
13:03 32.31 32.31 32.31 32.31 0.1K
13:06 32.32 32.32 32.32 32.32 0.1K
13:10 32.32 32.32 32.32 32.32 0.1K
13:11 32.32 32.32 32.32 32.32 0.4K
13:14 32.47 32.63 32.47 32.63 1.9K
13:15 32.72 32.72 32.72 32.72 0.3K
13:19 32.75 32.75 32.75 32.75 0.1K
13:20 32.62 32.62 32.62 32.62 0.8K
13:27 32.65 32.65 32.65 32.65 0.9K
13:29 32.80 32.87 32.80 32.87 0.5K
13:30 32.81 32.81 32.81 32.81 0.3K
13:31 32.85 32.85 32.66 32.66 0.4K
13:32 32.68 32.70 32.68 32.70 1.6K
13:39 32.70 32.70 32.70 32.70 0.1K
13:41 32.78 32.78 32.78 32.78 1.4K
13:46 32.93 32.93 32.93 32.93 0.3K
13:48 33.02 33.02 33.02 33.02 1.1K
13:53 32.69 32.79 32.69 32.79 0.7K
13:57 32.92 32.92 32.92 32.92 0.3K
14:02 32.78 32.78 32.78 32.78 0.3K
14:03 32.92 32.92 32.68 32.67 0.6K
14:11 32.66 32.66 32.47 32.62 3.5K
14:16 32.27 32.27 32.27 32.27 0.6K
14:24 32.48 32.48 32.48 32.48 1.1K
14:29 32.46 32.46 32.46 32.46 0.4K
14:31 32.53 32.53 32.53 32.53 0.6K
14:32 32.50 32.50 32.50 32.50 0.9K
14:39 32.43 32.43 32.43 32.42 0.7K
14:42 32.50 32.50 32.50 32.50 0.6K
14:43 32.50 32.51 32.50 32.51 0.6K
14:45 32.46 32.46 32.42 32.42 4.0K
14:46 32.51 32.51 32.51 32.51 2.4K
14:47 32.45 32.45 32.45 32.45 0.8K
14:48 32.38 32.38 32.38 32.38 0.3K
14:50 32.43 32.43 32.43 32.42 0.3K
14:51 32.28 32.28 32.28 32.28 0.3K
14:53 32.51 32.51 32.51 32.51 2.1K
14:59 32.44 32.44 32.44 32.44 0.5K
15:00 32.48 32.48 32.48 32.48 1.5K
15:03 32.56 32.56 32.56 32.56 0.6K
15:10 32.56 32.61 32.56 32.57 2.2K
15:12 32.57 32.57 32.57 32.57 0.9K
15:16 32.56 32.66 32.56 32.66 3.8K
15:25 32.61 32.61 32.61 32.61 0.5K
15:28 32.61 32.68 32.61 32.63 6.0K
15:29 32.82 32.82 32.72 32.72 3.2K
15:30 32.77 32.77 32.77 32.77 0.2K
15:31 32.84 32.84 32.84 32.84 0.5K
15:32 32.88 32.88 32.88 32.88 0.3K
15:33 33.05 33.05 33.05 33.05 1.7K
15:34 33.10 33.10 33.07 33.07 2.4K
15:35 33.06 33.15 33.06 33.15 0.7K
15:37 33.10 33.10 33.10 33.10 0.4K
15:39 33.10 33.10 33.10 33.10 0.3K
15:40 32.88 32.91 32.88 32.91 1.4K
15:41 32.91 32.91 32.91 32.91 0.2K
15:42 32.89 32.89 32.89 32.89 0.5K
15:43 32.87 32.87 32.87 32.87 0.2K
15:44 32.87 32.87 32.70 32.70 2.8K
15:45 32.70 32.71 32.70 32.71 0.5K
15:47 32.73 32.74 32.73 32.74 0.3K
15:48 32.71 32.71 32.71 32.71 0.6K
15:49 32.73 32.81 32.73 32.81 2.8K
15:50 32.79 32.79 32.79 32.78 0.8K
15:51 32.79 32.79 32.79 32.78 0.5K
15:52 32.73 32.73 32.73 32.73 1.1K
15:53 32.69 32.69 32.67 32.69 1.9K
15:54 32.67 32.67 32.67 32.67 1.2K
15:55 32.74 32.78 32.74 32.76 1.1K
15:56 32.76 32.76 32.72 32.72 1.8K
15:57 32.64 32.67 32.64 32.67 1.1K
15:58 32.66 32.66 32.59 32.59 1.2K
15:59 32.56 32.76 32.56 32.76 22.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし