ATNインターナショナル (ATNI)

ATNI
🏛️ アメリカ →
14.36
最終更新: 2025-10-07
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
09:31 20.45 22.73 20.45 20.45 0.9K
09:32 20.45 20.45 20.45 20.45 0.0K
09:33 20.45 20.45 20.45 20.45 0.0K
09:34 20.45 20.45 20.45 20.45 0.0K
09:35 20.45 20.45 20.45 20.45 0.0K
09:36 20.48 20.48 20.48 20.48 0.2K
09:37 20.48 20.48 20.48 20.48 0.0K
09:38 20.48 20.48 20.48 20.48 0.0K
09:39 20.48 20.48 20.48 20.48 0.0K
09:40 20.48 20.48 20.48 20.48 0.0K
09:41 20.48 20.49 20.48 20.49 0.1K
09:42 20.49 20.49 20.49 20.49 0.0K
09:43 20.49 20.49 20.49 20.49 0.0K
09:44 20.49 20.49 20.49 20.49 0.0K
09:45 20.49 20.49 20.49 20.49 0.0K
09:46 20.49 20.50 20.49 20.50 0.4K
09:47 20.50 20.50 20.50 20.50 0.3K
09:48 20.50 20.50 20.50 20.50 0.0K
09:49 20.50 20.50 20.50 20.50 0.1K
09:50 20.50 20.50 20.50 20.50 0.0K
09:51 20.50 20.50 20.50 20.50 0.0K
09:52 20.50 20.50 20.50 20.50 0.0K
09:53 20.50 20.50 20.50 20.50 0.0K
09:54 20.50 20.50 20.50 20.50 0.0K
09:55 20.50 20.50 20.50 20.50 0.0K
09:56 20.50 20.50 20.50 20.50 0.0K
09:57 20.50 20.50 20.50 20.50 0.0K
09:58 20.50 20.50 20.50 20.50 0.0K
09:59 20.81 20.81 20.48 20.48 19.6K
10:00 20.48 20.48 20.48 20.48 0.0K
10:01 20.48 20.48 20.48 20.48 0.0K
10:02 20.73 20.73 20.73 20.73 0.1K
10:03 20.73 20.73 20.73 20.73 0.0K
10:04 20.73 20.74 20.73 20.74 0.3K
10:05 20.74 20.74 20.74 20.74 0.0K
10:06 20.76 20.76 20.76 20.76 0.8K
10:07 20.76 21.02 20.76 21.02 0.3K
10:08 21.09 21.09 21.09 21.09 0.3K
10:09 21.09 21.09 21.05 21.05 0.7K
10:10 21.05 21.05 21.05 21.05 0.0K
10:11 21.05 21.05 21.05 21.05 0.0K
10:12 21.05 21.05 20.92 20.92 0.8K
10:13 20.92 20.92 20.92 20.92 0.0K
10:14 20.92 20.92 20.92 20.92 0.0K
10:15 20.78 20.78 20.78 20.78 0.2K
10:16 20.78 20.78 20.78 20.78 0.0K
10:17 20.78 21.02 20.78 21.02 0.2K
10:18 21.02 21.02 21.02 21.02 0.0K
10:19 21.02 21.02 21.02 21.02 0.0K
10:20 21.02 21.06 21.02 21.06 0.3K
10:21 21.06 21.06 21.06 21.06 0.0K
10:22 21.06 21.06 21.06 21.06 0.0K
10:23 21.06 21.06 20.88 20.88 0.3K
10:24 20.88 20.88 20.88 20.88 0.1K
10:25 20.88 20.88 20.88 20.88 0.0K
10:26 20.88 20.88 20.88 20.88 0.0K
10:27 20.88 20.88 20.88 20.88 0.0K
10:28 20.88 20.88 20.88 20.88 0.0K
10:29 20.88 20.88 20.88 20.88 0.0K
10:30 20.88 20.88 20.88 20.88 0.0K
10:31 20.88 20.88 20.88 20.88 0.0K
10:32 20.88 20.88 20.88 20.88 0.0K
10:33 20.88 20.88 20.88 20.88 0.0K
10:34 20.88 20.88 20.88 20.88 0.0K
10:35 20.88 20.88 20.88 20.88 0.0K
10:36 20.88 20.88 20.88 20.88 0.0K
10:37 20.88 20.88 20.88 20.88 0.1K
10:38 20.88 20.88 20.88 20.88 0.0K
10:39 20.88 20.88 20.88 20.88 0.0K
10:40 20.88 20.88 20.88 20.88 0.0K
10:41 20.88 20.88 20.88 20.88 0.0K
10:42 20.88 20.88 20.88 20.88 0.0K
10:43 20.88 20.88 20.88 20.88 0.0K
10:44 20.86 20.86 20.86 20.86 0.2K
10:45 20.86 20.86 20.86 20.86 0.0K
10:46 20.86 20.86 20.86 20.86 0.0K
10:47 20.86 20.86 20.86 20.86 0.1K
10:48 20.86 20.86 20.86 20.86 0.0K
10:49 20.86 20.86 20.86 20.86 0.0K
10:50 20.86 20.86 20.86 20.86 0.0K
10:51 20.86 20.86 20.86 20.86 0.1K
10:52 20.86 20.86 20.86 20.86 0.0K
10:53 20.86 20.86 20.86 20.86 0.0K
10:54 20.86 20.86 20.86 20.86 0.0K
10:55 20.86 20.86 20.72 20.72 0.2K
10:56 20.72 20.72 20.72 20.72 0.0K
10:57 20.72 20.72 20.72 20.72 0.0K
10:58 20.72 20.72 20.72 20.72 0.0K
10:59 20.72 20.72 20.72 20.72 0.0K
11:00 20.72 20.72 20.72 20.72 0.0K
11:01 20.82 20.84 20.82 20.84 1.5K
11:02 20.84 20.84 20.84 20.84 0.0K
11:03 20.84 20.84 20.84 20.84 0.1K
11:04 20.84 20.84 20.84 20.84 0.2K
11:05 20.84 20.84 20.84 20.84 0.2K
11:06 20.84 20.84 20.84 20.84 0.0K
11:07 20.84 20.84 20.84 20.84 0.1K
11:08 20.99 21.00 20.99 21.00 0.5K
11:09 21.00 21.00 21.00 21.00 0.1K
11:10 21.00 21.00 21.00 21.00 0.1K
11:11 21.00 21.00 21.00 21.00 0.0K
11:12 21.00 21.09 21.00 21.09 1.0K
11:13 21.09 21.09 21.09 21.09 0.0K
11:14 21.05 21.05 21.05 21.05 0.3K
11:15 21.05 21.05 21.05 21.05 0.0K
11:16 21.05 21.05 21.05 21.05 0.1K
11:17 21.05 21.05 21.05 21.05 0.0K
11:18 21.05 21.13 21.05 21.13 1.7K
11:19 21.13 21.13 21.13 21.13 0.0K
11:20 21.13 21.13 21.13 21.13 0.0K
11:21 21.13 21.13 21.13 21.13 0.3K
11:22 21.13 21.13 21.13 21.13 0.1K
11:23 21.13 21.13 21.13 21.13 0.1K
11:24 21.13 21.13 21.13 21.13 0.0K
11:25 21.13 21.13 21.13 21.13 0.5K
11:26 21.07 21.07 21.07 21.07 0.4K
11:27 21.07 21.07 21.07 21.07 0.1K
11:28 21.07 21.07 21.07 21.07 0.0K
11:29 21.21 21.21 21.21 21.21 0.5K
11:30 21.21 21.21 21.17 21.17 0.6K
11:31 21.17 21.22 21.17 21.22 0.2K
11:32 21.22 21.22 21.22 21.22 0.2K
11:33 21.22 21.22 21.22 21.22 0.2K
11:34 21.22 21.22 21.22 21.22 0.0K
11:35 21.22 21.22 21.22 21.22 0.1K
11:36 21.22 21.22 21.22 21.22 0.1K
11:37 21.22 21.22 21.22 21.22 0.0K
11:38 21.22 21.22 21.16 21.16 0.4K
11:39 21.16 21.16 21.16 21.16 0.1K
11:40 21.16 21.16 21.16 21.16 0.0K
11:41 21.18 21.18 21.18 21.18 0.2K
11:42 21.18 21.18 21.18 21.18 0.1K
11:43 21.18 21.18 21.18 21.18 0.0K
11:44 21.18 21.18 21.18 21.18 0.0K
11:45 21.18 21.18 21.18 21.18 0.2K
11:46 21.18 21.18 21.18 21.18 0.0K
11:47 21.18 21.18 21.12 21.12 0.9K
11:48 21.12 21.12 21.12 21.12 0.1K
11:49 21.12 21.12 21.12 21.12 0.0K
11:50 21.12 21.12 21.12 21.12 0.0K
11:51 21.12 21.12 21.12 21.12 0.0K
11:52 21.12 21.12 21.12 21.12 0.1K
11:53 21.12 21.12 21.12 21.12 0.0K
11:54 21.12 21.12 21.12 21.12 0.0K
11:55 21.12 21.12 21.12 21.12 0.0K
11:56 21.12 21.12 21.12 21.12 0.1K
11:57 21.12 21.12 21.12 21.12 0.0K
11:58 21.12 21.12 21.12 21.12 0.0K
11:59 21.12 21.12 21.12 21.12 0.0K
12:00 21.12 21.12 21.12 21.12 0.1K
12:01 21.12 21.12 21.12 21.12 0.0K
12:02 21.12 21.12 21.12 21.12 0.0K
12:03 21.12 21.12 21.12 21.12 0.0K
12:04 21.12 21.12 21.12 21.12 0.0K
12:05 21.16 21.16 21.16 21.16 0.4K
12:06 21.16 21.16 21.16 21.16 0.0K
12:07 21.16 21.16 21.16 21.16 0.4K
12:08 21.16 21.16 21.16 21.16 0.1K
12:09 21.16 21.16 21.16 21.16 0.0K
12:10 21.16 21.16 21.16 21.16 0.0K
12:11 21.16 21.16 21.16 21.16 0.0K
12:12 21.16 21.16 21.16 21.16 0.0K
12:13 21.16 21.16 21.16 21.16 0.1K
12:14 21.16 21.16 21.16 21.16 0.0K
12:15 21.16 21.16 21.16 21.16 0.0K
12:16 21.16 21.16 21.16 21.16 0.0K
12:17 21.16 21.17 21.16 21.17 0.4K
12:18 21.17 21.17 21.17 21.17 0.0K
12:19 21.17 21.17 21.17 21.17 0.0K
12:20 21.17 21.17 21.17 21.17 0.0K
12:21 21.17 21.17 21.17 21.17 0.1K
12:22 21.17 21.17 21.17 21.17 0.0K
12:23 21.17 21.17 21.17 21.17 0.0K
12:24 21.17 21.17 21.17 21.17 0.0K
12:25 21.17 21.17 21.17 21.17 0.0K
12:26 21.17 21.17 21.17 21.17 0.0K
12:27 21.17 21.17 21.17 21.17 0.0K
12:28 21.17 21.17 21.17 21.17 0.0K
12:29 21.17 21.17 21.17 21.17 0.1K
12:30 21.17 21.17 21.17 21.17 0.0K
12:31 21.17 21.17 21.17 21.17 0.0K
12:32 21.17 21.17 21.17 21.17 0.0K
12:33 21.10 21.10 21.10 21.10 0.1K
12:34 21.10 21.10 21.10 21.10 0.2K
12:35 21.10 21.13 21.10 21.13 0.1K
12:36 21.13 21.13 21.13 21.13 0.0K
12:37 21.13 21.13 21.13 21.13 0.1K
12:38 21.13 21.13 21.13 21.13 0.0K
12:39 21.13 21.13 21.13 21.13 0.0K
12:40 21.13 21.13 21.13 21.13 0.0K
12:41 21.13 21.13 21.13 21.13 0.0K
12:42 21.13 21.13 21.13 21.13 0.0K
12:43 21.13 21.13 21.12 21.12 0.1K
12:44 21.12 21.12 21.12 21.12 0.0K
12:45 21.12 21.12 21.12 21.12 0.0K
12:46 21.12 21.12 21.12 21.12 0.0K
12:47 21.12 21.12 21.12 21.12 0.0K
12:48 21.12 21.12 21.12 21.12 0.0K
12:49 21.12 21.12 21.12 21.12 0.4K
12:50 21.12 21.12 21.12 21.12 0.0K
12:51 21.12 21.12 21.12 21.12 0.0K
12:52 21.12 21.12 21.12 21.12 0.1K
12:53 21.12 21.12 21.12 21.12 0.0K
12:54 21.12 21.12 21.12 21.12 0.0K
12:55 21.12 21.18 21.12 21.18 0.3K
12:56 21.12 21.12 21.12 21.12 0.2K
12:57 21.12 21.12 21.12 21.12 0.0K
12:58 21.12 21.12 21.12 21.12 0.0K
12:59 21.12 21.12 21.12 21.12 0.1K
13:00 21.12 21.12 21.12 21.12 0.0K
13:01 21.12 21.12 21.12 21.12 0.0K
13:02 21.12 21.12 21.12 21.12 0.0K
13:03 21.12 21.12 21.12 21.12 0.0K
13:04 21.12 21.12 21.12 21.12 0.0K
13:05 21.12 21.12 21.12 21.12 0.1K
13:06 21.12 21.12 21.12 21.12 0.0K
13:07 21.12 21.12 21.12 21.12 0.0K
13:08 21.12 21.12 21.12 21.12 0.2K
13:09 21.12 21.12 21.12 21.12 0.0K
13:10 21.12 21.12 21.12 21.12 0.0K
13:11 21.12 21.12 21.12 21.12 0.1K
13:12 21.12 21.12 21.12 21.12 0.1K
13:13 21.12 21.12 21.12 21.12 0.0K
13:14 21.12 21.12 21.12 21.12 0.2K
13:15 21.12 21.12 21.12 21.12 0.1K
13:16 21.12 21.12 21.12 21.12 0.0K
13:17 21.12 21.12 21.12 21.12 0.0K
13:18 21.12 21.12 21.12 21.12 0.1K
13:19 21.12 21.12 21.12 21.12 0.2K
13:20 21.00 21.00 20.99 20.99 1.9K
13:21 20.99 20.99 20.99 20.99 0.1K
13:22 20.99 20.99 20.98 20.98 0.2K
13:23 20.98 20.98 20.98 20.98 0.0K
13:24 20.98 20.98 20.98 20.98 0.1K
13:25 20.98 20.98 20.98 20.98 0.0K
13:26 20.98 20.98 20.98 20.98 0.1K
13:27 20.98 20.98 20.98 20.98 0.0K
13:28 20.98 20.98 20.98 20.98 0.0K
13:29 20.98 20.98 20.98 20.98 0.0K
13:30 20.98 20.98 20.98 20.98 0.1K
13:31 20.98 20.98 20.98 20.98 0.0K
13:32 20.98 20.98 20.98 20.98 0.0K
13:33 20.98 20.98 20.98 20.98 0.0K
13:34 20.98 20.98 20.98 20.98 0.1K
13:35 21.00 21.00 21.00 21.00 0.3K
13:36 21.00 21.00 20.94 20.94 0.1K
13:37 20.94 20.94 20.94 20.94 0.0K
13:38 20.94 20.94 20.94 20.94 0.1K
13:39 20.94 20.94 20.94 20.94 0.0K
13:40 20.94 20.94 20.94 20.94 0.0K
13:41 20.94 20.94 20.94 20.94 0.1K
13:42 20.94 20.94 20.94 20.94 0.0K
13:43 20.94 20.94 20.94 20.94 0.0K
13:44 20.94 20.94 20.94 20.94 0.0K
13:45 21.00 21.01 21.00 21.01 0.8K
13:46 21.01 21.01 20.92 20.92 1.0K
13:47 20.92 20.92 20.92 20.92 0.0K
13:48 20.92 20.92 20.92 20.92 0.0K
13:49 20.92 20.92 20.92 20.92 0.1K
13:50 20.88 20.88 20.88 20.88 0.1K
13:51 20.88 20.88 20.88 20.88 0.0K
13:52 20.88 20.88 20.88 20.88 0.0K
13:53 20.88 20.88 20.88 20.88 0.1K
13:54 20.88 20.88 20.88 20.88 0.0K
13:55 20.88 20.88 20.88 20.88 0.0K
13:56 20.88 20.88 20.88 20.88 0.0K
13:57 20.88 20.88 20.88 20.88 0.1K
13:58 20.88 20.88 20.88 20.88 0.0K
13:59 20.88 20.88 20.88 20.88 0.0K
14:00 20.88 20.88 20.88 20.88 0.0K
14:01 20.88 20.88 20.88 20.88 0.1K
14:02 20.88 20.88 20.88 20.88 0.0K
14:03 20.78 20.78 20.78 20.78 0.1K
14:04 20.77 20.77 20.77 20.77 0.4K
14:05 20.77 20.85 20.75 20.85 0.3K
14:06 20.85 20.85 20.85 20.85 0.0K
14:07 20.85 20.85 20.85 20.85 0.0K
14:08 20.85 20.85 20.85 20.85 0.0K
14:09 20.85 20.85 20.85 20.85 0.0K
14:10 20.85 20.85 20.85 20.85 0.0K
14:11 20.85 20.85 20.85 20.85 0.0K
14:12 20.87 20.87 20.87 20.87 0.8K
14:13 20.87 20.87 20.87 20.87 0.1K
14:14 20.87 20.87 20.87 20.87 0.0K
14:15 20.87 20.95 20.87 20.95 0.3K
14:16 21.06 21.06 21.06 21.06 0.1K
14:17 21.06 21.06 21.00 21.00 0.8K
14:18 20.97 20.97 20.97 20.97 0.1K
14:19 20.97 20.97 20.97 20.97 0.0K
14:20 20.97 20.97 20.97 20.97 0.1K
14:21 20.97 20.97 20.97 20.97 0.1K
14:22 20.97 20.97 20.97 20.97 0.0K
14:23 20.97 20.97 20.97 20.97 0.0K
14:24 21.00 21.00 21.00 21.00 0.1K
14:25 21.00 21.00 21.00 21.00 0.0K
14:26 21.00 21.00 21.00 21.00 0.2K
14:27 21.00 21.00 21.00 21.00 0.0K
14:28 21.00 21.00 21.00 21.00 0.0K
14:29 21.00 21.00 21.00 21.00 0.0K
14:30 21.00 21.00 21.00 21.00 0.0K
14:31 21.00 21.00 21.00 21.00 0.0K
14:32 21.02 21.02 21.02 21.02 0.1K
14:33 21.02 21.02 21.02 21.02 0.0K
14:34 21.02 21.17 21.02 21.17 0.3K
14:35 21.17 21.17 21.17 21.17 0.0K
14:36 21.03 21.03 21.03 21.03 0.1K
14:37 21.17 21.17 21.17 21.17 0.5K
14:38 21.17 21.17 21.17 21.17 1.2K
14:39 21.33 21.33 21.33 21.33 0.2K
14:40 21.33 21.33 21.33 21.33 0.2K
14:41 21.33 21.33 21.33 21.33 0.0K
14:42 21.33 21.33 21.33 21.33 0.1K
14:43 21.33 21.33 21.33 21.33 1.3K
14:44 21.33 21.33 21.33 21.33 0.0K
14:45 21.33 21.33 21.33 21.33 0.0K
14:46 21.33 21.33 21.33 21.33 0.0K
14:47 21.33 21.37 21.33 21.37 0.4K
14:48 21.37 21.37 21.30 21.31 1.7K
14:49 21.30 21.30 21.29 21.29 0.7K
14:50 21.29 21.29 21.29 21.29 0.1K
14:51 21.30 21.37 21.30 21.37 0.3K
14:52 21.37 21.37 21.37 21.37 0.0K
14:53 21.30 21.30 21.30 21.30 0.4K
14:54 21.28 21.28 21.28 21.28 1.2K
14:55 21.28 21.28 21.28 21.28 0.0K
14:56 21.28 21.28 21.28 21.28 0.0K
14:57 21.28 21.28 21.26 21.26 0.2K
14:58 21.26 21.28 21.26 21.28 0.1K
14:59 21.28 21.28 21.28 21.28 0.0K
15:00 21.28 21.28 21.28 21.28 0.2K
15:01 21.28 21.28 21.28 21.28 0.0K
15:02 21.28 21.28 21.28 21.28 0.0K
15:03 21.28 21.28 21.28 21.28 0.2K
15:04 21.28 21.28 21.28 21.28 0.0K
15:05 21.28 21.28 21.28 21.28 0.0K
15:06 21.28 21.28 21.26 21.26 0.2K
15:07 21.19 21.19 21.19 21.19 0.3K
15:08 21.19 21.19 21.19 21.19 0.0K
15:09 21.19 21.19 21.19 21.19 0.0K
15:10 21.19 21.19 21.19 21.19 0.0K
15:11 21.19 21.26 21.19 21.26 0.9K
15:12 21.26 21.26 21.26 21.26 0.0K
15:13 21.26 21.26 21.26 21.26 0.1K
15:14 21.26 21.26 21.26 21.26 0.0K
15:15 21.26 21.26 21.26 21.26 0.0K
15:16 21.26 21.26 21.26 21.26 0.0K
15:17 21.26 21.26 21.26 21.26 0.1K
15:18 21.20 21.20 21.20 21.20 1.4K
15:19 21.20 21.20 21.20 21.20 0.0K
15:20 21.20 21.20 21.20 21.20 0.0K
15:21 21.20 21.20 21.20 21.20 0.0K
15:22 21.20 21.20 21.20 21.20 0.2K
15:23 21.20 21.20 21.20 21.20 0.1K
15:24 21.20 21.20 21.20 21.20 0.0K
15:25 21.20 21.20 21.20 21.20 0.1K
15:26 21.20 21.20 21.20 21.20 0.0K
15:27 21.19 21.19 21.16 21.16 1.6K
15:28 21.16 21.16 21.16 21.16 0.0K
15:29 21.16 21.16 21.14 21.14 0.4K
15:30 21.14 21.14 21.14 21.14 0.0K
15:31 21.14 21.14 21.14 21.14 0.1K
15:32 21.19 21.19 21.19 21.19 1.3K
15:33 21.23 21.50 21.23 21.50 5.0K
15:34 21.52 21.52 21.46 21.46 1.4K
15:35 21.40 21.40 21.40 21.40 1.9K
15:36 21.42 21.42 21.42 21.42 0.2K
15:37 21.42 21.42 21.35 21.39 2.0K
15:38 21.39 21.39 21.39 21.39 0.1K
15:39 21.39 21.39 21.34 21.34 0.2K
15:40 21.34 21.34 21.34 21.34 0.1K
15:41 21.34 21.34 21.34 21.34 0.2K
15:42 21.34 21.44 21.34 21.44 0.2K
15:43 21.37 21.43 21.37 21.43 1.6K
15:44 21.43 21.43 21.43 21.43 0.0K
15:45 21.43 21.43 21.43 21.43 0.2K
15:46 21.36 21.36 21.36 21.36 0.4K
15:47 21.27 21.44 21.27 21.37 2.9K
15:48 21.37 21.44 21.36 21.44 0.7K
15:49 21.44 21.44 21.37 21.37 0.4K
15:50 21.37 21.37 21.36 21.36 0.2K
15:51 21.36 21.43 21.35 21.40 1.9K
15:52 21.39 21.39 21.39 21.39 0.9K
15:53 21.39 21.39 21.39 21.39 2.3K
15:54 21.39 21.39 21.33 21.33 1.7K
15:55 21.28 21.28 21.23 21.23 2.9K
15:56 21.23 21.23 21.18 21.18 0.2K
15:57 21.24 21.24 21.17 21.17 1.9K
15:58 21.16 21.16 21.13 21.14 2.8K
15:59 21.10 21.18 21.10 21.10 2.0K
16:00 21.17 21.17 21.11 21.15 15.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし