Anterix Inc (ATEX)

ATEX
🏛️ アメリカ →
21.65
最終更新: 2025-10-01
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 21.01 21.40 21.01 21.40 5.1K
09:31 21.17 21.17 21.17 21.17 1.6K
09:35 21.05 21.05 21.05 21.05 0.4K
09:36 21.06 21.39 21.06 21.39 0.3K
09:37 21.40 21.40 21.40 21.40 0.3K
09:40 21.06 21.06 21.06 21.06 1.2K
09:49 21.11 21.11 21.11 21.11 0.2K
09:51 21.11 21.11 21.11 21.11 0.2K
09:52 21.13 21.13 21.13 21.13 0.4K
09:58 21.13 21.13 21.13 21.13 8.0K
09:59 21.08 21.15 21.08 21.15 1.9K
10:00 21.29 21.29 21.20 21.20 1.5K
10:02 21.30 21.30 21.30 21.30 0.2K
10:04 21.29 21.29 21.29 21.29 0.1K
10:05 21.30 21.30 21.30 21.30 0.7K
10:12 21.21 21.21 21.21 21.21 1.5K
10:20 21.16 21.16 21.16 21.16 1.2K
10:24 21.14 21.16 21.14 21.16 2.4K
10:25 21.10 21.10 21.10 21.10 1.1K
10:37 21.00 21.00 21.00 21.00 6.5K
10:45 20.97 20.97 20.97 20.97 0.6K
10:51 20.91 20.91 20.88 20.88 2.1K
10:52 20.82 20.82 20.82 20.82 1.0K
10:56 20.90 20.90 20.90 20.90 1.7K
10:57 20.94 20.98 20.94 20.98 2.3K
10:58 21.02 21.03 21.02 21.03 0.5K
10:59 21.03 21.03 20.98 20.98 0.8K
11:11 20.85 20.85 20.85 20.85 0.6K
11:16 20.88 20.88 20.88 20.88 0.2K
11:18 20.87 20.87 20.87 20.87 0.4K
11:20 20.87 20.87 20.87 20.87 0.5K
11:22 20.82 20.82 20.82 20.82 1.7K
11:25 20.83 20.85 20.83 20.85 1.5K
11:26 20.83 20.83 20.83 20.83 1.1K
11:27 20.78 20.79 20.78 20.79 0.5K
11:28 20.78 20.78 20.78 20.78 0.9K
11:36 20.75 20.81 20.75 20.81 3.6K
11:41 20.75 20.75 20.75 20.75 0.5K
11:45 20.79 20.83 20.79 20.83 2.5K
11:49 20.80 20.80 20.80 20.80 0.4K
11:53 20.79 20.79 20.79 20.79 0.2K
11:56 20.75 20.75 20.75 20.75 1.5K
11:58 20.79 20.79 20.79 20.79 1.7K
12:02 20.91 20.91 20.91 20.91 2.6K
12:08 20.97 20.97 20.97 20.97 0.7K
12:12 20.92 20.92 20.92 20.92 0.7K
12:14 20.92 20.92 20.92 20.92 0.6K
12:15 20.96 20.96 20.96 20.96 1.0K
12:16 20.95 20.95 20.95 20.95 0.3K
12:18 21.01 21.06 21.01 21.06 0.9K
12:23 21.11 21.11 21.11 21.11 3.6K
12:26 21.06 21.07 21.06 21.07 1.8K
12:27 21.06 21.06 21.06 21.06 0.9K
12:34 21.00 21.00 21.00 21.00 0.6K
12:42 20.92 20.92 20.92 20.92 1.2K
12:46 21.00 21.00 21.00 21.00 1.7K
12:55 21.05 21.05 21.05 21.05 0.6K
12:59 21.08 21.08 21.08 21.08 2.4K
13:05 21.12 21.12 21.12 21.12 1.3K
13:09 21.09 21.09 21.09 21.09 0.2K
13:10 21.09 21.09 21.09 21.09 0.4K
13:11 21.09 21.09 21.09 21.09 1.9K
13:14 21.17 21.17 21.17 21.17 0.3K
13:16 21.24 21.24 21.24 21.24 1.3K
13:24 21.21 21.21 21.21 21.21 0.1K
13:25 21.21 21.21 21.21 21.21 1.8K
13:40 21.21 21.21 21.21 21.21 1.7K
13:44 21.23 21.25 21.23 21.25 0.6K
13:45 21.27 21.27 21.27 21.27 3.2K
13:47 21.35 21.35 21.35 21.35 0.6K
13:49 21.34 21.34 21.34 21.34 0.8K
13:55 21.39 21.39 21.39 21.39 0.6K
13:59 21.44 21.44 21.44 21.44 1.1K
14:00 21.46 21.46 21.46 21.46 0.2K
14:03 21.50 21.50 21.50 21.50 2.4K
14:05 21.59 21.59 21.58 21.58 1.2K
14:06 21.60 21.60 21.60 21.60 0.6K
14:09 21.61 21.63 21.61 21.63 1.3K
14:10 21.64 21.64 21.64 21.64 1.6K
14:11 21.66 21.66 21.66 21.66 1.6K
14:17 21.63 21.63 21.63 21.63 0.5K
14:18 21.65 21.65 21.65 21.65 0.5K
14:20 21.63 21.65 21.63 21.65 0.7K
14:21 21.64 21.71 21.64 21.71 4.9K
14:27 21.67 21.74 21.67 21.74 3.1K
14:36 21.73 21.73 21.66 21.66 1.5K
14:40 21.65 21.65 21.65 21.65 0.6K
14:43 21.71 21.71 21.71 21.71 0.7K
14:44 21.68 21.68 21.68 21.68 0.3K
14:47 21.79 21.80 21.79 21.80 0.4K
14:49 21.81 21.81 21.81 21.81 0.5K
14:51 21.82 21.85 21.82 21.85 0.5K
14:52 21.85 21.85 21.85 21.85 0.5K
14:53 21.89 21.89 21.89 21.89 1.8K
14:58 21.86 21.86 21.86 21.86 0.3K
14:59 21.95 21.95 21.95 21.95 0.3K
15:01 21.79 21.79 21.79 21.79 2.4K
15:02 21.76 21.76 21.68 21.68 2.0K
15:03 21.62 21.62 21.62 21.62 0.3K
15:04 21.71 21.71 21.71 21.71 1.1K
15:09 21.53 21.53 21.53 21.53 0.2K
15:11 21.60 21.65 21.60 21.65 0.5K
15:12 21.61 21.61 21.61 21.61 0.2K
15:13 21.63 21.63 21.63 21.63 0.5K
15:14 21.73 21.73 21.73 21.73 1.9K
15:15 21.70 21.70 21.70 21.70 0.7K
15:22 21.63 21.63 21.63 21.63 0.3K
15:25 21.70 21.70 21.70 21.70 2.9K
15:28 21.57 21.57 21.57 21.57 0.3K
15:29 21.57 21.57 21.57 21.57 0.3K
15:31 21.59 21.59 21.59 21.59 0.3K
15:32 21.57 21.57 21.57 21.57 4.3K
15:36 21.67 21.67 21.67 21.67 2.3K
15:37 21.73 21.73 21.73 21.73 1.3K
15:39 21.73 21.73 21.73 21.73 0.5K
15:40 21.70 21.70 21.70 21.70 1.4K
15:43 21.69 21.69 21.69 21.69 0.4K
15:44 21.68 21.68 21.68 21.68 0.4K
15:46 21.66 21.70 21.66 21.70 1.7K
15:47 21.63 21.63 21.63 21.63 0.9K
15:48 21.69 21.72 21.69 21.72 2.4K
15:49 21.69 21.69 21.69 21.69 0.8K
15:51 21.74 21.74 21.74 21.74 0.3K
15:52 21.70 21.74 21.70 21.74 2.4K
15:54 21.74 21.74 21.74 21.74 0.5K
15:55 21.74 21.76 21.72 21.76 2.9K
15:56 21.73 21.73 21.66 21.66 3.0K
15:57 21.66 21.73 21.66 21.73 4.9K
15:58 21.73 21.73 21.73 21.73 1.7K
15:59 21.70 21.72 21.66 21.69 27.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし