Aterian PLC (ATN)

ATN
🏛️ イギリス →
37.50
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 80.00 85.00 85.00 80.00 0.0M
2023-12-28 80.00 85.00 82.00 80.00 0.0M
2023-12-27 80.00 83.80 82.50 80.00 0.0M
2023-12-22 80.00 82.50 81.00 80.00 0.0M
2023-12-21 82.50 83.00 76.70 80.00 0.1M
2023-12-20 82.50 83.98 83.98 82.50 0.0M
2023-12-19 85.00 81.00 80.75 82.50 0.0M
2023-12-18 85.00 81.70 81.70 85.00 0.0M
2023-12-15 85.00 86.80 81.00 85.00 0.1M
2023-12-14 85.00 86.80 81.50 85.00 0.0M
2023-12-13 85.00 88.00 85.00 85.00 0.0M
2023-12-12 85.00 90.00 81.50 85.00 0.1M
2023-12-11 85.00 84.90 80.00 85.00 0.1M
2023-12-08 85.00 90.00 81.50 85.00 0.1M
2023-12-07 85.00 87.50 81.00 85.00 0.0M
2023-12-06 85.00 86.75 81.00 85.00 0.0M
2023-12-05 85.00 87.00 87.00 85.00 0.0M
2023-12-04 85.00 88.00 81.75 85.00 0.1M
2023-12-01 85.00 81.75 76.70 85.00 0.0M
2023-11-30 85.00 85.00 80.00 85.00 0.0M
2023-11-29 85.00 87.50 82.50 85.00 0.0M
2023-11-28 82.50 94.00 83.00 85.00 0.0M
2023-11-27 82.50 84.75 83.70 82.50 0.0M
2023-11-24 82.50 85.00 80.00 82.50 0.0M
2023-11-23 82.50 83.00 83.00 82.50 0.0M
2023-11-22 82.50 83.00 80.00 82.50 0.0M
2023-11-21 85.00 85.00 80.00 82.50 0.1M
2023-11-20 85.00 88.00 88.00 85.00 0.0M
2023-11-17 85.00 85.00 85.00 85.00 0.0M
2023-11-16 85.00 88.00 81.00 85.00 0.0M
2023-11-15 85.00 90.00 88.00 85.00 0.0M
2023-11-14 85.00 90.00 81.20 85.00 0.1M
2023-11-13 85.00 85.00 85.00 85.00 0.0M
2023-11-10 85.00 81.00 80.00 85.00 0.0M
2023-11-09 87.50 89.75 84.75 85.00 0.4M
2023-11-08 87.50 87.50 87.50 87.50 0.0M
2023-11-07 92.50 91.00 90.00 87.50 0.0M
2023-11-06 95.00 97.50 90.00 92.50 0.1M
2023-11-03 95.00 94.75 91.00 95.00 0.0M
2023-11-02 95.00 97.00 90.00 95.00 0.0M
2023-11-01 95.00 97.00 91.00 95.00 0.0M
2023-10-31 95.00 97.00 89.91 95.00 0.0M
2023-10-30 100.00 98.50 91.00 95.00 0.0M
2023-10-27 100.00 105.00 100.00 100.00 0.1M
2023-10-26 92.50 95.00 94.95 100.00 0.2M
2023-10-25 105.00 104.50 94.95 92.50 0.1M
2023-10-24 100.00 109.00 100.00 105.00 0.0M
2023-10-23 100.00 95.00 95.00 100.00 0.0M
2023-10-20 97.50 95.05 95.05 100.00 0.0M
2023-10-19 97.50 100.00 98.00 97.50 0.1M
2023-10-18 95.00 100.00 95.00 97.50 0.1M
2023-10-17 95.00 100.00 100.00 95.00 0.0M
2023-10-16 95.00 100.00 95.00 95.00 0.0M
2023-10-13 95.00 94.75 94.75 95.00 0.0M
2023-10-12 95.00 95.00 95.00 95.00 0.0M
2023-10-11 95.00 90.00 90.00 95.00 0.0M
2023-10-10 95.00 90.00 90.00 95.00 0.0M
2023-10-09 95.00 90.00 90.00 95.00 0.0M
2023-10-06 95.00 83.50 83.00 95.00 0.1M
2023-10-05 102.50 100.00 86.00 95.00 0.0M
2023-10-04 105.00 107.50 100.00 102.50 0.0M
2023-10-03 100.00 108.00 100.00 105.00 0.1M
2023-10-02 92.50 105.00 95.00 100.00 0.2M
2023-09-29 82.50 95.35 82.75 92.50 0.1M
2023-09-28 82.50 80.00 76.00 82.50 0.0M
2023-09-27 82.50 76.50 76.50 82.50 0.0M
2023-09-26 82.50 85.00 80.00 82.50 0.0M
2023-09-25 82.50 83.00 83.00 82.50 0.0M
2023-09-22 82.50 83.25 80.05 82.50 0.0M
2023-09-21 82.50 87.50 80.05 82.50 0.0M
2023-09-20 82.50 80.05 80.05 82.50 0.0M
2023-09-19 87.50 85.05 80.00 82.50 0.0M
2023-09-18 87.50 87.45 81.20 87.50 0.0M
2023-09-15 87.50 87.50 80.00 87.50 0.0M
2023-09-14 85.00 87.70 87.50 87.50 0.0M
2023-09-13 85.00 90.00 88.00 85.00 0.0M
2023-09-12 90.00 88.00 81.00 85.00 0.0M
2023-09-11 90.00 90.00 90.00 90.00 0.0M
2023-09-08 90.00 90.00 90.00 90.00 0.0M
2023-09-07 90.00 85.00 85.00 90.00 0.0M
2023-09-06 90.00 92.00 85.10 90.00 0.0M
2023-09-05 90.00 91.00 90.00 90.00 0.0M
2023-09-04 90.00 91.10 91.00 90.00 0.0M
2023-09-01 90.00 91.10 86.30 90.00 0.0M
2023-08-31 90.00 92.50 86.25 90.00 0.0M
2023-08-30 92.50 95.00 85.00 90.00 0.1M
2023-08-29 92.50 95.00 91.00 92.50 0.0M
2023-08-25 92.50 90.05 90.05 92.50 0.0M
2023-08-24 92.50 93.50 90.05 92.50 0.0M
2023-08-23 92.50 93.50 93.50 92.50 0.0M
2023-08-22 92.50 94.00 93.55 92.50 0.0M
2023-08-21 92.50 92.50 92.50 92.50 0.0M
2023-08-18 92.50 94.20 90.05 92.50 0.0M
2023-08-17 85.00 92.50 86.25 92.50 0.1M
2023-08-16 87.50 86.25 80.00 85.00 0.1M
2023-08-15 87.50 88.00 85.00 87.50 0.0M
2023-08-14 90.00 89.25 85.00 87.50 0.0M
2023-08-11 90.00 95.00 85.00 90.00 0.0M
2023-08-10 95.00 99.00 85.00 90.00 0.0M
2023-08-09 90.00 86.30 86.30 90.00 0.0M
2023-08-08 92.50 90.20 86.20 90.00 0.0M
2023-08-07 92.50 94.00 90.20 92.50 0.0M
2023-08-04 95.00 96.75 86.50 92.50 0.0M
2023-08-03 95.00 96.89 91.00 95.00 0.1M
2023-08-02 97.50 103.45 86.00 95.00 0.1M
2023-08-01 130.00 149.00 90.05 97.50 0.6M
2023-07-31 97.50 110.00 96.00 105.00 0.0M
2023-07-28 90.00 95.00 93.50 97.50 0.0M
2023-07-27 90.00 86.00 86.00 90.00 0.0M
2023-07-26 90.00 92.00 86.00 90.00 0.0M
2023-07-25 95.00 95.00 90.00 90.00 0.0M
2023-07-24 95.00 95.00 95.00 95.00 0.0M
2023-07-21 95.00 91.00 91.00 95.00 0.0M
2023-07-20 95.00 95.00 95.00 95.00 0.0M
2023-07-19 95.00 91.55 90.10 95.00 0.0M
2023-07-18 97.50 97.50 85.00 95.00 0.0M
2023-07-17 97.50 95.05 95.05 97.50 0.0M
2023-07-14 97.50 98.70 95.00 97.50 0.0M
2023-07-13 97.50 99.00 95.05 97.50 0.0M
2023-07-12 95.00 100.00 93.00 97.50 0.0M
2023-07-11 90.00 97.50 93.20 95.00 0.0M
2023-07-10 90.00 90.00 90.00 90.00 0.0M
2023-07-07 87.50 90.00 90.00 90.00 0.0M
2023-07-06 87.50 90.00 87.50 87.50 0.0M
2023-07-05 87.50 86.50 81.00 87.50 0.1M
2023-07-04 87.50 87.55 82.56 87.50 0.0M
2023-07-03 87.50 89.98 89.90 87.50 0.0M
2023-06-30 87.50 90.00 86.10 87.50 0.0M
2023-06-29 87.50 87.50 87.50 87.50 0.0M
2023-06-28 87.50 90.00 86.10 87.50 0.0M
2023-06-27 87.50 87.50 87.50 87.50 0.0M
2023-06-26 87.50 87.50 87.50 87.50 0.0M
2023-06-23 87.50 85.50 85.00 87.50 0.0M
2023-06-22 87.50 89.00 89.00 87.50 0.0M
2023-06-21 90.00 85.50 85.50 87.50 0.0M
2023-06-20 90.00 92.00 90.00 90.00 0.0M
2023-06-19 95.00 90.50 87.50 90.00 0.0M
2023-06-16 95.00 95.00 85.00 95.00 0.1M
2023-06-15 95.00 99.00 92.00 95.00 0.1M
2023-06-14 87.50 99.50 85.00 95.00 0.2M
2023-06-13 82.50 95.00 84.00 87.50 0.1M
2023-06-12 82.50 80.50 80.50 82.50 0.0M
2023-06-09 82.50 82.50 82.50 82.50 0.0M
2023-06-08 80.00 84.50 83.00 82.50 0.0M
2023-06-07 80.00 80.00 80.00 80.00 0.0M
2023-06-06 80.00 80.00 80.00 80.00 0.0M
2023-06-05 82.50 80.00 80.00 80.00 0.0M
2023-06-02 82.50 82.00 80.50 82.50 0.0M
2023-06-01 82.50 80.50 76.00 82.50 0.0M
2023-05-31 82.50 80.05 80.05 82.50 0.0M
2023-05-30 82.50 84.00 80.00 82.50 0.0M
2023-05-26 82.50 80.00 80.00 82.50 0.0M
2023-05-25 82.50 83.00 80.00 82.50 0.0M
2023-05-24 82.50 82.00 77.00 82.50 0.1M
2023-05-23 82.50 82.50 80.00 82.50 0.2M
2023-05-22 82.50 80.00 80.00 82.50 0.0M
2023-05-19 82.50 83.25 76.50 82.50 0.1M
2023-05-18 82.50 85.00 80.00 82.50 0.2M
2023-05-17 82.50 82.50 82.50 82.50 0.0M
2023-05-16 82.50 83.44 83.44 82.50 0.0M
2023-05-15 85.00 85.00 80.05 82.50 0.0M
2023-05-12 82.50 84.00 84.00 82.50 0.0M
2023-05-11 82.50 85.00 81.00 82.50 0.0M
2023-05-10 82.50 82.50 82.50 82.50 0.0M
2023-05-09 82.50 82.50 82.50 82.50 0.0M
2023-05-05 85.00 85.00 85.00 85.00 0.0M
2023-05-04 82.50 84.44 80.50 85.00 0.0M
2023-05-03 77.50 82.50 75.50 82.50 0.1M
2023-05-02 87.50 88.40 75.00 77.50 0.1M
2023-04-28 87.50 85.00 80.94 87.50 0.0M
2023-04-27 87.50 85.05 85.00 87.50 0.0M
2023-04-26 87.50 89.00 80.00 87.50 0.2M
2023-04-25 85.00 89.00 85.05 87.50 0.0M
2023-04-24 85.00 85.00 85.00 85.00 0.0M
2023-04-21 85.00 87.40 85.00 85.00 0.0M
2023-04-20 85.00 87.50 81.00 85.00 0.0M
2023-04-19 87.50 87.00 85.00 87.00 0.1M
2023-04-18 92.50 90.00 86.00 87.50 0.0M
2023-04-17 92.50 93.00 90.00 92.50 0.0M
2023-04-14 87.50 95.00 86.33 92.50 0.2M
2023-04-13 82.50 90.00 85.00 87.50 0.0M
2023-04-12 85.00 88.50 80.00 85.00 0.1M
2023-04-11 87.50 90.00 81.00 85.00 0.0M
2023-04-06 87.50 85.00 85.00 87.50 0.0M
2023-04-05 85.00 81.00 80.00 87.50 0.1M
2023-04-04 82.50 85.00 84.00 85.00 0.0M
2023-04-03 82.50 80.05 76.00 82.50 0.1M
2023-03-31 82.50 85.00 80.00 82.50 0.0M
2023-03-30 87.50 110.00 80.00 82.50 0.0M
2023-03-29 87.50 85.05 81.00 87.50 0.1M
2023-03-28 87.50 89.98 81.00 87.50 0.0M
2023-03-27 87.50 87.50 87.50 87.50 0.0M
2023-03-24 87.50 87.50 87.50 87.50 0.0M
2023-03-23 87.50 85.00 85.00 87.50 0.0M
2023-03-22 92.50 90.00 85.00 87.50 0.0M
2023-03-21 92.50 93.50 90.00 92.50 0.0M
2023-03-20 92.50 93.75 90.00 92.50 0.0M
2023-03-17 92.50 91.25 91.25 92.50 0.0M
2023-03-16 95.00 91.50 91.25 92.50 0.0M
2023-03-15 97.50 100.00 92.00 95.00 0.1M
2023-03-14 102.50 104.00 95.25 97.50 0.1M
2023-03-13 85.00 100.00 80.00 95.00 0.1M
2023-03-10 90.00 91.30 80.80 88.00 0.1M
2023-03-09 92.50 92.50 92.50 92.50 0.0M
2023-03-08 92.50 92.50 92.50 92.50 0.0M
2023-03-07 92.50 92.50 92.50 92.50 0.0M
2023-03-06 92.50 95.00 92.50 92.50 0.0M
2023-03-03 92.50 92.50 92.50 92.50 0.0M
2023-03-02 85.00 95.00 89.00 92.50 0.1M
2023-03-01 85.00 85.00 85.00 85.00 0.0M
2023-02-28 85.00 90.00 87.00 90.00 0.1M
2023-02-27 85.00 85.00 80.65 85.00 0.1M
2023-02-24 82.50 84.98 84.98 85.00 0.0M
2023-02-23 82.50 85.00 84.90 82.50 0.0M
2023-02-22 82.50 85.00 80.00 80.00 0.2M
2023-02-21 80.00 83.25 76.00 82.50 0.0M
2023-02-20 80.00 77.11 75.00 75.00 0.2M
2023-02-17 80.00 80.00 80.00 80.00 0.0M
2023-02-16 80.00 80.00 80.00 80.00 0.0M
2023-02-15 82.50 80.00 67.00 80.00 0.0M
2023-02-14 82.50 83.46 83.46 82.50 0.0M
2023-02-13 82.50 88.44 80.50 82.50 0.0M
2023-02-10 82.50 87.00 80.00 82.50 0.2M
2023-02-09 82.50 81.25 80.50 82.50 0.0M
2023-02-08 82.50 82.50 82.50 82.50 0.0M
2023-02-07 82.50 84.40 84.40 82.50 0.0M
2023-02-06 82.50 85.00 81.00 82.50 0.0M
2023-02-03 82.50 83.50 83.00 82.50 0.3M
2023-02-02 82.50 85.00 79.35 82.50 0.0M
2023-02-01 77.50 84.00 76.00 82.50 0.1M
2023-01-31 60.00 79.00 55.00 74.00 0.3M
2023-01-30 72.50 70.00 50.15 60.00 0.0M
2023-01-27 72.50 72.50 72.50 72.50 0.0M
2023-01-26 72.50 72.50 72.50 72.50 0.0M
2023-01-25 72.50 72.50 72.50 72.50 0.0M
2023-01-24 85.00 81.00 70.00 72.50 0.0M
2023-01-23 85.00 85.00 85.00 85.00 0.0M
2023-01-20 85.00 85.00 85.00 85.00 0.0M
2023-01-19 90.00 90.00 90.00 90.00 0.0M
2023-01-18 90.00 90.00 90.00 90.00 0.0M
2023-01-17 90.00 85.00 85.00 90.00 0.0M
2023-01-16 90.00 90.00 90.00 90.00 0.0M
2023-01-13 87.50 87.50 87.50 87.50 0.0M
2023-01-12 87.50 87.50 87.50 87.50 0.0M
2023-01-11 87.50 87.50 87.50 87.50 0.0M
2023-01-10 87.50 87.50 87.50 87.50 0.0M
2023-01-09 87.50 87.50 87.50 87.50 0.0M
2023-01-06 87.50 87.50 87.50 87.50 0.0M
2023-01-05 87.50 87.50 87.50 87.50 0.0M
2023-01-04 87.50 87.50 87.50 87.50 0.0M
2023-01-03 87.50 87.50 87.50 87.50 0.0M