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 31.88 31.88 30.55 30.55 3.3K
09:32 32.16 32.16 32.16 32.16 0.1K
09:33 32.16 32.16 32.16 32.16 0.3K
09:34 32.16 32.16 32.16 32.16 0.2K
09:37 31.41 31.41 31.41 31.41 2.5K
09:38 31.42 31.44 31.42 31.44 0.5K
09:39 31.38 31.38 31.38 31.38 0.2K
09:41 31.82 31.90 31.82 31.90 0.6K
09:44 31.90 31.92 31.90 31.90 2.6K
09:50 31.57 31.57 31.57 31.57 0.2K
09:55 31.78 31.78 31.78 31.78 0.6K
09:58 31.77 31.77 31.77 31.77 0.1K
10:00 32.01 32.01 32.01 32.01 1.3K
10:04 31.82 31.90 31.82 31.90 0.3K
10:05 31.90 31.90 31.90 31.90 0.3K
10:08 31.81 31.81 31.81 31.81 0.2K
10:13 31.80 31.80 31.59 31.59 1.4K
10:23 31.50 31.62 31.50 31.62 0.4K
10:29 31.61 31.61 31.61 31.61 0.2K
10:32 31.82 31.82 31.82 31.82 1.0K
10:34 31.71 31.71 31.71 31.71 0.5K
10:37 31.50 31.50 31.50 31.50 3.4K
10:45 31.17 31.17 31.17 31.17 0.5K
10:47 31.31 31.31 31.31 31.31 1.1K
10:48 31.31 31.31 31.31 31.31 0.5K
10:50 31.21 31.22 31.21 31.22 3.3K
10:57 31.05 31.20 31.05 31.20 1.6K
10:59 31.29 31.29 31.29 31.29 0.6K
11:03 31.33 31.46 31.33 31.46 1.2K
11:07 31.68 31.68 31.68 31.68 0.2K
11:08 31.50 31.69 31.50 31.69 0.9K
11:09 31.70 31.70 31.63 31.63 1.4K
11:18 31.78 31.78 31.78 31.78 0.2K
11:20 31.78 31.78 31.78 31.78 0.2K
11:23 31.81 31.81 31.81 31.81 0.8K
11:28 31.87 31.87 31.87 31.87 0.6K
11:29 31.86 31.86 31.86 31.86 0.6K
11:35 31.75 31.75 31.75 31.75 1.3K
11:41 31.55 31.55 31.55 31.55 0.9K
11:47 31.56 31.56 31.56 31.56 0.5K
11:48 31.80 31.80 31.80 31.80 1.7K
11:49 31.78 31.78 31.78 31.78 0.4K
11:56 31.52 31.54 31.52 31.54 0.5K
11:58 31.75 31.75 31.53 31.53 0.6K
12:00 31.52 31.70 31.52 31.70 0.5K
12:03 31.64 31.81 31.64 31.81 0.4K
12:07 31.79 31.79 31.79 31.79 0.8K
12:09 31.95 31.95 31.95 31.95 0.2K
12:12 31.96 31.96 31.96 31.96 0.2K
12:13 31.86 31.86 31.86 31.86 0.5K
12:15 31.79 31.79 31.79 31.79 0.2K
12:20 31.84 31.84 31.84 31.84 1.0K
12:24 31.95 31.95 31.95 31.95 0.1K
12:25 31.91 31.91 31.91 31.91 0.3K
12:26 31.81 31.89 31.81 31.89 0.7K
12:33 31.81 31.81 31.81 31.81 0.1K
12:34 32.02 32.02 32.02 32.02 2.1K
12:36 31.90 31.90 31.90 31.90 0.5K
12:48 31.77 31.77 31.77 31.77 0.2K
12:49 31.93 31.93 31.93 31.93 0.5K
12:51 32.11 32.11 32.11 32.11 0.5K
12:52 31.85 32.11 31.85 32.11 0.5K
12:57 31.95 32.12 31.95 32.12 0.3K
12:58 31.98 32.11 31.98 32.11 0.6K
12:59 31.89 31.89 31.89 31.89 0.6K
13:02 32.12 32.15 32.12 32.12 2.1K
13:04 32.28 32.46 32.28 32.46 0.5K
13:05 32.17 32.31 32.17 32.31 0.3K
13:06 32.21 32.21 32.21 32.21 1.8K
13:08 31.98 31.98 31.98 31.98 1.3K
13:13 32.16 32.16 32.16 32.16 0.1K
13:14 31.96 31.96 31.96 31.96 0.4K
13:18 32.01 32.12 31.86 32.12 1.7K
13:19 31.76 32.73 31.76 32.73 3.2K
13:20 32.70 32.92 32.70 32.92 1.5K
13:21 32.83 33.30 32.83 33.30 0.7K
13:22 32.85 33.19 32.85 33.09 3.3K
13:23 33.39 33.39 33.39 33.39 0.2K
13:24 33.43 33.43 33.43 33.43 0.4K
13:25 33.39 33.39 33.39 33.39 1.5K
13:27 33.49 33.63 33.47 33.49 8.5K
13:28 33.13 33.13 33.13 33.13 0.4K
13:29 33.11 33.15 33.11 33.15 0.5K
13:30 33.01 33.01 33.01 33.01 1.1K
13:31 32.96 33.36 32.96 33.36 1.8K
13:32 33.46 33.46 33.46 33.46 0.9K
13:33 33.47 33.47 33.44 33.44 1.3K
13:34 33.54 33.64 33.54 33.64 1.1K
13:35 33.62 33.62 33.62 33.62 2.1K
13:36 33.59 33.61 33.59 33.61 1.2K
13:37 33.70 33.70 33.62 33.62 0.6K
13:38 33.55 33.55 33.47 33.47 0.7K
13:39 33.49 33.49 33.49 33.49 0.4K
13:40 33.45 33.45 33.45 33.45 0.7K
13:43 33.31 33.31 33.31 33.31 0.3K
13:44 33.31 33.31 33.31 33.31 0.2K
13:46 33.45 33.50 33.44 33.44 2.1K
13:47 33.44 33.44 33.44 33.44 0.9K
13:48 33.42 33.42 33.42 33.42 0.1K
13:49 33.42 33.42 33.42 33.42 0.2K
13:51 33.36 33.36 33.36 33.36 0.1K
13:52 33.44 33.53 33.44 33.53 0.8K
13:53 33.34 33.34 33.31 33.31 0.6K
13:54 33.42 33.42 33.42 33.42 0.7K
13:58 33.52 33.56 33.52 33.56 1.6K
13:59 33.56 33.56 33.54 33.55 1.0K
14:00 33.55 33.55 33.55 33.55 0.4K
14:02 33.55 33.62 33.55 33.62 0.6K
14:03 33.64 33.64 33.55 33.55 0.6K
14:04 33.57 33.57 33.57 33.57 0.6K
14:05 33.57 33.57 33.57 33.57 0.3K
14:06 33.64 33.64 33.64 33.64 0.8K
14:07 33.45 33.45 33.35 33.35 1.2K
14:08 33.25 33.25 33.25 33.25 0.7K
14:10 33.49 33.49 33.49 33.49 0.8K
14:12 33.59 33.67 33.59 33.67 0.7K
14:14 33.44 33.44 33.39 33.39 1.9K
14:17 33.38 33.38 33.38 33.38 0.1K
14:18 33.50 33.50 33.50 33.50 0.9K
14:19 33.39 33.39 33.39 33.39 1.1K
14:23 33.38 33.38 33.38 33.38 0.4K
14:24 33.43 33.43 33.43 33.43 0.7K
14:26 33.40 33.40 33.40 33.40 0.2K
14:28 33.58 33.58 33.38 33.38 1.1K
14:31 33.53 33.53 33.52 33.52 0.6K
14:32 33.52 33.52 33.52 33.52 0.6K
14:33 33.41 33.41 33.41 33.41 1.4K
14:35 33.45 33.45 33.45 33.45 0.3K
14:37 33.42 33.42 33.42 33.42 0.2K
14:39 33.51 33.52 33.41 33.52 1.5K
14:42 33.28 33.28 33.19 33.19 1.0K
14:44 33.06 33.06 33.05 33.05 0.8K
14:45 33.23 33.23 33.23 33.23 1.1K
14:46 33.12 33.16 33.12 33.16 0.2K
14:47 33.07 33.07 33.07 33.07 0.2K
14:50 33.10 33.10 33.10 33.10 0.3K
14:53 33.07 33.07 33.07 33.07 0.9K
14:58 32.88 32.88 32.88 32.88 0.1K
14:59 32.84 32.84 32.84 32.84 0.3K
15:00 32.75 32.75 32.59 32.59 0.6K
15:02 33.08 33.08 33.08 33.08 0.7K
15:03 32.88 32.88 32.88 32.88 0.2K
15:04 33.11 33.11 33.11 33.10 0.6K
15:10 33.04 33.04 33.04 33.04 0.3K
15:12 33.12 33.12 33.12 33.12 0.2K
15:14 33.11 33.11 33.11 33.11 0.4K
15:19 33.25 33.25 33.20 33.20 2.5K
15:25 33.32 33.32 33.32 33.32 0.2K
15:28 33.67 33.67 33.22 33.22 2.5K
15:29 33.22 33.22 33.22 33.22 1.5K
15:34 33.21 33.21 33.21 33.21 3.4K
15:40 33.27 33.27 33.27 33.27 0.5K
15:43 33.28 33.28 33.28 33.28 0.1K
15:45 33.23 33.23 33.22 33.22 1.9K
15:46 33.26 33.26 33.26 33.26 1.0K
15:48 33.25 33.25 33.25 33.24 0.4K
15:50 33.31 33.31 33.31 33.31 1.9K
15:51 33.32 33.32 33.32 33.32 1.5K
15:53 33.29 33.31 33.19 33.25 2.2K
15:54 33.23 33.23 33.23 33.23 2.1K
15:55 33.23 33.23 33.18 33.18 2.3K
15:56 33.23 33.23 33.10 33.10 2.7K
15:57 33.02 33.02 32.94 32.94 4.6K
15:58 33.01 33.01 32.95 33.01 3.5K
15:59 32.96 33.03 32.96 32.99 21.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし