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 33.49 33.49 33.37 33.37 1.9K
09:32 33.32 33.32 33.32 33.32 0.2K
09:35 33.07 33.07 33.07 33.07 0.3K
09:37 33.37 33.37 33.14 33.30 1.5K
09:38 33.43 33.43 33.43 33.43 0.3K
09:57 33.55 33.55 33.55 33.55 0.4K
10:08 33.41 33.41 33.41 33.41 0.6K
10:09 33.68 33.76 33.68 33.76 2.2K
10:27 33.72 33.72 33.70 33.70 0.6K
10:31 33.88 33.88 33.88 33.88 0.2K
10:38 33.53 33.53 33.53 33.53 0.7K
10:47 33.40 33.40 33.40 33.40 0.2K
10:50 33.39 33.39 33.39 33.39 0.3K
10:51 33.41 33.41 33.41 33.41 0.1K
10:52 33.70 33.70 33.41 33.41 0.4K
10:54 33.40 33.40 33.40 33.40 0.4K
11:00 33.39 33.39 33.39 33.39 0.3K
11:10 33.44 33.44 33.44 33.44 0.5K
11:15 33.44 33.44 33.44 33.44 0.3K
11:19 33.43 33.43 33.43 33.43 0.3K
11:21 33.25 33.32 33.25 33.32 5.7K
11:22 33.32 33.32 33.32 33.32 0.3K
11:23 33.38 33.38 33.30 33.30 1.4K
11:26 33.30 33.30 33.30 33.30 0.7K
11:27 33.30 33.30 33.30 33.30 0.3K
11:28 33.29 33.29 33.29 33.29 0.4K
11:29 33.28 33.28 33.28 33.28 0.3K
11:30 33.27 33.29 33.27 33.29 1.5K
11:31 33.29 33.29 33.29 33.29 0.6K
11:33 33.39 33.39 33.39 33.39 0.2K
11:34 33.39 33.39 33.39 33.39 0.3K
11:36 33.33 33.37 33.33 33.37 1.6K
11:37 33.39 33.39 33.32 33.32 1.4K
11:49 33.25 33.25 33.25 33.25 2.3K
11:52 33.25 33.25 33.25 33.25 1.9K
11:53 33.21 33.21 33.21 33.21 4.6K
12:00 32.97 33.00 32.97 33.00 1.7K
12:01 33.06 33.20 33.06 33.20 2.2K
12:04 33.19 33.19 33.19 33.19 0.8K
12:14 33.19 33.19 33.19 33.19 0.6K
12:15 33.19 33.19 33.19 33.19 1.3K
12:22 33.13 33.15 33.13 33.15 0.9K
12:26 33.15 33.15 33.15 33.15 0.2K
12:27 33.10 33.10 33.10 33.10 0.4K
12:31 33.10 33.10 33.10 33.10 0.4K
12:32 33.00 33.00 33.00 33.00 0.3K
12:33 33.15 33.15 33.15 33.15 4.8K
12:34 33.10 33.11 33.10 33.11 1.1K
12:36 33.04 33.10 33.04 33.10 0.2K
12:38 33.04 33.16 33.04 33.16 0.7K
12:40 33.04 33.04 33.04 33.04 1.1K
12:44 32.87 32.87 32.87 32.87 0.1K
12:45 33.00 33.04 33.00 33.04 1.0K
12:46 33.05 33.05 33.05 33.05 0.6K
12:48 32.87 32.87 32.87 32.87 0.2K
12:49 33.05 33.05 33.05 33.05 0.5K
12:50 33.04 33.04 33.04 33.04 0.5K
12:52 33.04 33.04 33.04 33.04 0.7K
12:53 33.00 33.00 33.00 33.00 0.9K
12:54 33.00 33.00 33.00 33.00 0.8K
12:55 33.03 33.12 32.96 33.12 1.8K
13:07 32.97 32.97 32.97 32.97 1.4K
13:10 32.92 32.92 32.92 32.92 0.1K
13:12 32.73 32.73 32.65 32.65 3.4K
13:15 32.67 32.68 32.60 32.68 1.3K
13:23 32.74 32.74 32.74 32.74 1.2K
13:24 32.74 32.78 32.74 32.78 3.5K
13:25 32.83 32.83 32.79 32.83 1.3K
13:26 32.82 32.82 32.82 32.82 1.3K
13:35 32.40 32.40 32.40 32.40 0.2K
13:36 32.40 32.40 32.37 32.37 1.0K
13:38 32.36 32.36 32.36 32.36 0.8K
13:48 32.52 32.52 32.52 32.52 1.5K
13:50 32.54 32.54 32.54 32.54 0.1K
13:51 32.54 32.54 32.54 32.54 1.0K
14:03 32.74 32.74 32.74 32.74 1.7K
14:07 32.33 32.33 32.33 32.33 1.4K
14:10 32.30 32.30 32.30 32.30 0.1K
14:11 32.04 32.04 32.04 32.04 1.9K
14:22 31.97 31.97 31.97 31.97 0.1K
14:23 32.04 32.04 32.04 32.04 0.5K
14:25 32.08 32.08 32.08 32.08 1.2K
14:31 31.94 31.94 31.94 31.94 0.4K
14:36 31.87 31.87 31.87 31.87 4.1K
14:38 31.87 31.87 31.78 31.87 1.6K
14:39 31.86 31.86 31.84 31.84 0.7K
14:40 31.79 31.79 31.79 31.79 0.6K
14:41 31.83 31.83 31.83 31.83 0.4K
14:42 31.86 31.87 31.86 31.87 1.0K
14:43 31.94 31.94 31.94 31.94 0.3K
14:45 31.95 31.98 31.95 31.98 1.7K
14:50 32.24 32.32 32.24 32.29 0.7K
14:51 32.29 32.29 32.29 32.28 0.4K
14:52 32.35 32.35 32.35 32.35 0.7K
14:53 32.38 32.38 32.38 32.38 1.2K
14:54 32.25 32.25 32.25 32.25 1.2K
14:56 32.20 32.20 32.20 32.20 0.5K
15:00 32.20 32.27 32.20 32.27 1.0K
15:02 32.32 32.32 32.32 32.32 1.9K
15:04 32.34 32.34 32.34 32.34 0.4K
15:05 32.34 32.34 32.34 32.34 2.4K
15:06 32.13 32.13 32.13 32.13 1.7K
15:16 31.95 31.95 31.95 31.95 1.1K
15:17 31.87 32.00 31.87 32.00 1.8K
15:23 32.10 32.10 32.07 32.07 3.1K
15:28 32.10 32.10 32.10 32.10 0.7K
15:29 32.19 32.19 32.19 32.19 0.1K
15:30 32.07 32.07 32.07 32.07 0.5K
15:31 32.18 32.18 32.18 32.18 1.2K
15:32 32.12 32.12 32.12 32.12 0.4K
15:33 32.12 32.12 32.12 32.12 0.6K
15:34 32.05 32.05 31.95 31.95 2.7K
15:35 31.73 31.73 31.73 31.73 0.9K
15:36 31.72 31.72 31.72 31.72 0.9K
15:37 31.78 31.78 31.44 31.45 6.0K
15:38 31.45 31.54 31.45 31.54 2.4K
15:39 31.53 31.53 31.53 31.53 0.1K
15:40 31.64 31.64 31.64 31.64 1.7K
15:44 31.70 31.74 31.70 31.74 0.7K
15:45 31.73 31.73 31.64 31.64 5.3K
15:46 31.60 31.60 31.60 31.60 1.6K
15:50 31.65 31.66 31.63 31.66 1.8K
15:51 31.66 31.73 31.66 31.73 2.6K
15:52 31.76 31.87 31.76 31.87 3.1K
15:53 31.87 31.87 31.87 31.87 0.2K
15:54 31.81 31.87 31.81 31.87 0.5K
15:55 31.80 31.80 31.80 31.80 0.7K
15:56 31.89 31.90 31.89 31.90 1.9K
15:57 31.90 31.91 31.90 31.91 1.6K
15:58 31.90 31.90 31.90 31.90 0.1K
15:59 31.88 31.97 31.88 31.97 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