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 32.69 32.99 32.69 32.99 1.6K
09:32 33.40 33.40 33.40 33.40 0.2K
09:35 33.01 33.01 33.01 33.01 0.3K
09:36 33.02 33.22 33.02 33.22 0.7K
09:41 33.39 33.39 33.39 33.39 0.4K
09:44 33.39 33.39 33.05 33.05 3.5K
09:59 32.92 32.92 32.92 32.92 1.1K
10:05 32.66 32.66 32.66 32.66 0.4K
10:10 32.50 32.50 32.50 32.50 0.1K
10:12 32.54 32.54 32.54 32.54 1.2K
10:13 32.50 32.50 32.50 32.50 0.2K
10:15 32.76 32.76 32.76 32.76 0.2K
10:16 32.76 32.76 32.76 32.76 0.6K
10:24 32.76 32.76 32.76 32.76 0.1K
10:25 32.99 32.99 32.99 32.99 0.4K
10:27 33.00 33.02 33.00 33.02 2.8K
10:28 33.00 33.00 33.00 33.00 2.8K
10:30 33.07 33.07 33.07 33.07 0.5K
10:32 33.07 33.07 33.07 33.07 1.8K
10:35 33.08 33.08 33.08 33.08 0.2K
10:36 33.09 33.09 33.09 33.09 0.4K
10:47 33.09 33.09 33.09 33.09 0.6K
10:52 33.16 33.16 33.16 33.16 0.6K
10:57 33.17 33.17 33.17 33.17 0.4K
11:03 33.09 33.09 33.00 33.00 2.4K
11:21 32.93 32.93 32.93 32.92 1.3K
11:44 32.96 32.96 32.95 32.95 0.4K
11:48 32.87 32.87 32.87 32.87 1.4K
11:49 32.85 32.85 32.85 32.85 0.2K
11:50 32.77 32.77 32.77 32.77 2.1K
12:00 32.59 32.59 32.59 32.59 0.3K
12:09 32.59 32.59 32.59 32.59 0.2K
12:15 32.38 32.38 32.38 32.38 1.6K
12:18 32.31 32.31 32.31 32.31 0.4K
12:20 32.12 32.12 32.12 32.12 0.4K
12:21 32.03 32.03 32.03 32.03 0.3K
12:23 31.95 32.04 31.95 32.04 1.7K
12:29 32.05 32.05 32.05 32.05 0.1K
12:31 32.21 32.22 32.21 32.22 0.8K
12:32 32.22 32.22 32.22 32.22 1.1K
12:35 32.38 32.38 32.38 32.38 0.2K
12:41 32.44 32.44 32.44 32.44 0.1K
12:47 32.34 32.34 32.34 32.34 1.2K
12:52 32.37 32.37 32.37 32.37 0.5K
12:57 32.40 32.40 32.40 32.40 0.7K
12:59 32.42 32.42 32.42 32.42 1.8K
13:08 32.46 32.46 32.45 32.45 1.7K
13:12 32.20 32.20 32.18 32.18 1.2K
13:14 32.18 32.18 32.18 32.18 0.1K
13:15 32.18 32.18 32.18 32.18 0.2K
13:16 32.30 32.30 32.30 32.30 0.3K
13:18 32.30 32.30 32.30 32.30 0.2K
13:20 32.30 32.30 32.30 32.30 0.3K
13:21 32.29 32.29 32.29 32.29 0.1K
13:22 32.29 32.29 32.29 32.28 0.3K
13:26 32.44 32.44 32.44 32.44 1.1K
13:27 32.36 32.36 32.36 32.36 0.3K
13:31 32.41 32.41 32.41 32.41 0.1K
13:32 32.41 32.41 32.41 32.41 0.3K
13:36 32.41 32.41 32.41 32.41 0.6K
13:42 32.51 32.51 32.51 32.51 0.8K
13:46 32.68 32.68 32.68 32.67 0.5K
13:49 32.65 32.65 32.65 32.65 0.3K
13:52 32.63 32.63 32.63 32.63 0.1K
13:53 32.63 32.63 32.62 32.62 1.4K
13:55 33.01 33.01 32.99 32.99 1.2K
13:57 32.99 32.99 32.99 32.99 0.2K
13:58 33.09 33.10 33.09 33.10 0.2K
13:59 33.10 33.10 33.10 33.10 0.1K
14:01 33.16 33.16 33.16 33.16 0.1K
14:05 32.99 32.99 32.99 32.99 0.3K
14:06 32.99 32.99 32.99 32.99 0.3K
14:08 32.99 32.99 32.99 32.99 0.2K
14:10 32.97 32.97 32.97 32.97 0.1K
14:12 32.74 32.75 32.74 32.75 1.9K
14:13 32.72 32.72 32.72 32.72 0.5K
14:15 32.56 32.68 32.56 32.68 1.2K
14:20 32.77 32.77 32.77 32.77 0.3K
14:22 32.77 32.77 32.77 32.77 0.5K
14:27 32.78 32.78 32.78 32.78 0.2K
14:30 32.78 32.78 32.78 32.78 0.1K
14:32 32.99 33.10 32.99 33.10 1.6K
14:33 33.21 33.29 33.14 33.14 3.0K
14:35 32.94 32.94 32.94 32.94 0.3K
14:36 33.04 33.04 33.04 33.03 0.2K
14:39 33.04 33.04 33.04 33.03 0.1K
14:40 33.06 33.06 33.06 33.06 0.4K
14:41 33.05 33.05 33.05 33.05 0.9K
14:45 33.07 33.07 33.07 33.07 0.1K
14:46 33.06 33.06 32.83 32.83 1.1K
14:49 32.82 32.82 32.82 32.82 0.1K
14:50 32.96 33.05 32.96 33.05 1.2K
14:52 32.94 32.94 32.94 32.94 2.4K
14:55 32.84 32.89 32.84 32.89 1.6K
14:57 32.91 32.91 32.91 32.91 0.3K
15:00 33.00 33.00 33.00 33.00 0.6K
15:04 33.08 33.08 33.08 33.08 0.1K
15:05 33.16 33.16 33.16 33.16 0.2K
15:06 33.11 33.11 33.05 33.05 2.1K
15:11 32.80 32.80 32.80 32.80 0.5K
15:12 32.80 32.80 32.80 32.80 0.2K
15:16 32.80 32.80 32.80 32.80 0.3K
15:17 33.00 33.00 33.00 32.99 2.1K
15:19 33.14 33.17 33.14 33.17 1.5K
15:20 33.14 33.14 33.14 33.14 0.6K
15:21 33.14 33.14 33.14 33.14 0.1K
15:22 33.14 33.14 33.14 33.14 0.2K
15:23 33.14 33.14 33.14 33.14 0.3K
15:24 33.14 33.14 33.14 33.14 0.2K
15:25 33.14 33.14 33.02 33.02 1.4K
15:26 32.95 32.97 32.95 32.97 1.0K
15:27 32.87 32.87 32.87 32.87 0.4K
15:28 32.95 32.95 32.95 32.95 0.8K
15:29 32.88 32.88 32.88 32.88 0.5K
15:31 32.87 32.87 32.86 32.86 0.7K
15:32 32.88 32.88 32.86 32.86 0.5K
15:34 32.87 32.87 32.87 32.87 0.2K
15:35 32.87 32.87 32.87 32.87 0.5K
15:37 32.88 32.88 32.88 32.88 0.4K
15:38 32.85 32.85 32.85 32.85 0.3K
15:39 32.86 32.86 32.86 32.85 0.3K
15:40 32.86 32.86 32.86 32.85 0.2K
15:41 32.85 32.85 32.81 32.81 2.5K
15:44 32.55 32.55 32.53 32.55 1.7K
15:45 32.63 32.63 32.63 32.63 0.6K
15:46 32.69 32.69 32.69 32.69 0.6K
15:47 32.70 32.70 32.70 32.70 0.9K
15:48 32.68 32.68 32.68 32.68 0.4K
15:49 32.72 32.72 32.72 32.72 0.3K
15:50 32.76 32.80 32.76 32.80 2.2K
15:51 32.83 32.83 32.75 32.74 4.7K
15:53 32.77 32.77 32.77 32.77 0.5K
15:54 32.78 32.78 32.78 32.78 0.2K
15:55 32.67 32.70 32.67 32.70 1.8K
15:56 32.68 32.72 32.68 32.72 2.5K
15:57 32.72 32.78 32.69 32.78 4.4K
15:58 32.79 32.79 32.77 32.77 2.1K
15:59 32.76 32.79 32.75 32.76 23.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし