ATNインターナショナル (ATNI)

ATNI
🏛️ アメリカ →
14.93
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
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 38.88 38.98 38.26 38.97 0.1M
2023-12-28 39.33 39.71 38.94 38.98 0.0M
2023-12-27 38.21 39.88 37.93 39.79 0.1M
2023-12-26 37.28 38.13 37.21 37.93 0.0M
2023-12-22 37.10 37.28 36.73 37.05 0.0M
2023-12-21 36.71 36.87 36.01 36.69 0.0M
2023-12-20 36.42 37.69 36.23 36.63 0.1M
2023-12-19 36.12 37.13 35.70 36.82 0.1M
2023-12-18 35.95 36.39 34.97 35.94 0.1M
2023-12-15 35.01 38.44 35.01 36.07 0.5M
2023-12-14 34.36 35.18 33.15 33.71 0.1M
2023-12-13 33.00 34.13 32.22 33.71 0.1M
2023-12-12 32.78 33.81 32.37 33.06 0.1M
2023-12-11 32.35 32.84 31.96 32.76 0.1M
2023-12-08 31.29 32.15 31.20 32.14 0.1M
2023-12-07 31.02 31.44 30.05 31.21 0.1M
2023-12-06 31.55 32.00 30.91 31.03 0.1M
2023-12-05 32.13 32.76 31.52 31.56 0.1M
2023-12-04 31.12 33.05 31.12 32.15 0.1M
2023-12-01 30.25 31.52 30.22 31.21 0.1M
2023-11-30 30.01 30.89 29.51 30.44 0.1M
2023-11-29 30.53 31.73 29.67 29.92 0.0M
2023-11-28 30.69 31.02 30.40 30.47 0.0M
2023-11-27 31.32 31.89 30.70 30.79 0.0M
2023-11-24 31.23 31.58 30.88 31.31 0.0M
2023-11-22 31.25 31.49 30.81 31.03 0.0M
2023-11-21 31.22 31.37 30.34 30.86 0.0M
2023-11-20 30.73 31.68 29.63 31.21 0.1M
2023-11-17 31.45 31.76 30.60 30.99 0.1M
2023-11-16 32.23 33.49 30.89 30.97 0.0M
2023-11-15 32.59 33.56 32.55 32.55 0.0M
2023-11-14 32.24 33.02 32.24 32.82 0.0M
2023-11-13 31.59 31.92 31.40 31.59 0.0M
2023-11-10 32.58 32.58 30.97 31.91 0.0M
2023-11-09 33.03 33.33 31.98 32.47 0.0M
2023-11-08 32.96 32.96 31.83 32.56 0.0M
2023-11-07 34.15 34.19 33.46 33.46 0.0M
2023-11-06 33.50 34.37 33.29 34.28 0.0M
2023-11-03 32.67 34.27 32.65 33.88 0.1M
2023-11-02 30.44 32.11 30.17 32.04 0.1M
2023-11-01 30.69 30.69 30.00 30.17 0.0M
2023-10-31 29.48 31.05 29.06 30.95 0.1M
2023-10-30 28.34 29.56 28.17 29.53 0.1M
2023-10-27 30.88 30.88 27.53 28.04 0.1M
2023-10-26 32.79 32.79 29.91 30.56 0.1M
2023-10-25 33.63 33.92 33.19 33.44 0.0M
2023-10-24 33.66 34.13 33.66 33.92 0.0M
2023-10-23 34.29 34.29 33.29 33.44 0.1M
2023-10-20 34.69 35.21 34.29 34.31 0.1M
2023-10-19 34.69 35.34 34.55 34.63 0.0M
2023-10-18 35.17 35.21 34.64 34.69 0.0M
2023-10-17 34.18 35.40 34.18 35.27 0.1M
2023-10-16 33.47 34.39 33.40 34.29 0.0M
2023-10-13 33.50 33.64 32.92 33.09 0.0M
2023-10-12 33.53 33.56 31.82 33.56 0.0M
2023-10-11 33.24 33.86 33.22 33.58 0.0M
2023-10-10 33.00 33.77 33.00 33.23 0.0M
2023-10-09 32.07 33.24 32.04 32.98 0.1M
2023-10-06 32.26 32.55 31.78 32.14 0.0M
2023-10-05 31.63 32.65 31.63 32.36 0.1M
2023-10-04 31.05 31.86 30.81 31.83 0.1M
2023-10-03 30.82 31.27 30.68 31.13 0.1M
2023-10-02 31.37 31.59 30.90 31.01 0.1M
2023-09-29 31.55 31.83 31.41 31.56 0.0M
2023-09-28 31.56 32.28 31.39 31.44 0.1M
2023-09-27 32.12 32.48 31.75 31.78 0.0M
2023-09-26 32.48 32.50 31.65 31.97 0.1M
2023-09-25 33.04 33.12 32.43 32.50 0.1M
2023-09-22 33.59 33.81 33.02 33.05 0.1M
2023-09-21 34.00 34.03 33.31 33.75 0.0M
2023-09-20 34.53 34.90 33.91 34.00 0.0M
2023-09-19 34.32 34.76 33.96 34.47 0.0M
2023-09-18 34.27 34.78 33.76 34.32 0.0M
2023-09-15 34.40 34.72 33.78 34.06 0.2M
2023-09-14 33.80 34.53 33.80 34.15 0.0M
2023-09-13 33.46 34.15 32.91 33.55 0.0M
2023-09-12 32.85 33.55 32.85 33.36 0.0M
2023-09-11 33.60 33.66 32.72 32.98 0.0M
2023-09-08 32.66 33.99 32.29 33.42 0.0M
2023-09-07 33.36 33.50 32.16 32.65 0.1M
2023-09-06 33.74 33.76 33.00 33.27 0.1M
2023-09-05 35.84 35.84 32.99 33.87 0.1M
2023-09-01 35.99 36.45 35.97 36.12 0.0M
2023-08-31 36.41 36.67 35.87 35.87 0.0M
2023-08-30 36.52 36.53 36.08 36.47 0.0M
2023-08-29 36.37 36.83 36.37 36.65 0.0M
2023-08-28 36.13 36.57 36.02 36.23 0.0M
2023-08-25 36.56 36.56 35.93 36.15 0.0M
2023-08-24 35.87 36.53 35.87 36.37 0.0M
2023-08-23 35.57 36.26 35.52 36.09 0.0M
2023-08-22 36.38 36.38 35.67 35.71 0.0M
2023-08-21 37.21 37.21 36.17 36.28 0.0M
2023-08-18 36.98 37.90 36.98 37.26 0.0M
2023-08-17 37.08 37.49 36.91 37.12 0.0M
2023-08-16 37.74 38.07 37.11 37.18 0.0M
2023-08-15 38.23 38.23 37.42 37.87 0.0M
2023-08-14 37.97 38.58 37.65 38.58 0.0M
2023-08-11 37.70 38.44 37.70 38.23 0.0M
2023-08-10 38.37 38.69 37.77 37.89 0.0M
2023-08-09 38.34 38.54 37.92 38.41 0.0M
2023-08-08 37.90 38.38 37.29 38.15 0.0M
2023-08-07 38.42 38.80 37.08 37.95 0.0M
2023-08-04 37.58 38.76 37.58 38.11 0.0M
2023-08-03 37.05 37.97 36.93 37.68 0.0M
2023-08-02 36.98 37.56 36.85 37.34 0.0M
2023-08-01 36.55 37.05 36.22 36.95 0.0M
2023-07-31 35.41 37.88 35.41 36.34 0.0M
2023-07-28 36.12 36.70 34.73 35.35 0.0M
2023-07-27 37.87 38.05 36.34 36.36 0.0M
2023-07-26 37.04 37.76 36.69 37.50 0.0M
2023-07-25 36.68 37.00 36.27 36.73 0.0M
2023-07-24 36.04 36.68 36.04 36.52 0.0M
2023-07-21 36.50 36.88 35.72 36.02 0.0M
2023-07-20 36.19 36.37 35.87 36.34 0.0M
2023-07-19 33.91 36.36 33.91 35.73 0.1M
2023-07-18 33.78 34.62 33.37 33.65 0.0M
2023-07-17 35.40 35.63 33.61 33.63 0.1M
2023-07-14 36.20 36.23 35.03 35.40 0.0M
2023-07-13 36.09 36.61 36.00 36.10 0.0M
2023-07-12 35.84 36.46 35.71 36.10 0.0M
2023-07-11 35.80 36.10 35.28 35.47 0.0M
2023-07-10 35.77 36.24 35.55 35.58 0.0M
2023-07-07 35.93 36.42 35.76 35.93 0.1M
2023-07-06 36.16 36.20 35.65 35.69 0.0M
2023-07-05 37.19 37.19 36.37 36.56 0.0M
2023-07-03 36.70 37.11 36.11 37.11 0.0M
2023-06-30 37.11 37.11 36.54 36.60 0.0M
2023-06-29 36.30 37.17 36.04 36.94 0.0M
2023-06-28 36.81 36.81 36.23 36.35 0.0M
2023-06-27 37.26 38.19 36.55 36.64 0.0M
2023-06-26 35.95 37.34 35.95 37.07 0.0M
2023-06-23 37.81 38.27 35.97 36.13 0.1M
2023-06-22 38.53 38.80 37.82 37.99 0.0M
2023-06-21 39.27 39.27 38.34 38.41 0.0M
2023-06-20 39.76 39.98 39.28 39.39 0.0M
2023-06-16 40.03 40.23 39.18 39.60 0.1M
2023-06-15 39.64 39.87 39.30 39.72 0.0M
2023-06-14 39.78 39.78 39.28 39.58 0.0M
2023-06-13 39.68 40.21 39.26 39.54 0.0M
2023-06-12 39.74 40.11 38.79 39.80 0.0M
2023-06-09 40.22 40.24 39.89 40.03 0.0M
2023-06-08 40.52 40.66 40.00 40.42 0.0M
2023-06-07 39.37 41.03 39.37 40.76 0.0M
2023-06-06 38.49 39.41 38.07 39.29 0.0M
2023-06-05 38.57 38.89 38.23 38.40 0.0M
2023-06-02 37.71 38.88 37.46 38.87 0.0M
2023-06-01 37.34 37.82 36.85 37.73 0.0M
2023-05-31 37.95 37.95 36.83 37.53 0.1M
2023-05-30 38.12 39.33 37.55 37.81 0.0M
2023-05-26 37.62 38.74 37.53 38.28 0.0M
2023-05-25 37.82 38.24 37.57 37.82 0.0M
2023-05-24 38.14 38.17 37.90 38.07 0.0M
2023-05-23 38.06 38.59 37.97 38.37 0.0M
2023-05-22 37.68 38.06 37.33 37.93 0.0M
2023-05-19 37.37 37.76 37.01 37.40 0.0M
2023-05-18 37.25 37.59 36.57 37.03 0.1M
2023-05-17 36.96 37.72 36.59 37.71 0.0M
2023-05-16 36.62 36.99 36.23 36.64 0.0M
2023-05-15 36.53 36.91 36.27 36.69 0.0M
2023-05-12 36.77 37.14 36.50 36.69 0.0M
2023-05-11 36.53 36.79 36.14 36.69 0.0M
2023-05-10 36.68 37.38 35.68 36.43 0.1M
2023-05-09 36.18 37.29 36.03 36.37 0.0M
2023-05-08 36.61 36.94 35.84 36.29 0.0M
2023-05-05 36.26 36.91 35.91 36.74 0.1M
2023-05-04 36.48 36.53 35.03 36.06 0.0M
2023-05-03 36.63 37.76 36.45 36.53 0.1M
2023-05-02 36.55 37.06 36.54 36.83 0.0M
2023-05-01 36.21 37.51 36.16 36.56 0.0M
2023-04-28 37.30 37.38 35.91 36.17 0.1M
2023-04-27 38.01 39.34 37.56 37.69 0.1M
2023-04-26 38.55 39.09 38.05 38.40 0.0M
2023-04-25 38.34 38.95 38.34 38.83 0.0M
2023-04-24 39.01 39.94 38.62 38.77 0.1M
2023-04-21 38.95 39.46 38.76 39.13 0.0M
2023-04-20 38.57 39.14 37.83 39.00 0.0M
2023-04-19 39.16 39.16 38.69 38.78 0.0M
2023-04-18 40.16 43.05 38.99 39.45 0.1M
2023-04-17 40.01 40.82 39.75 40.27 0.0M
2023-04-14 40.69 40.85 39.66 39.77 0.0M
2023-04-13 40.71 40.95 40.04 40.41 0.0M
2023-04-12 41.25 41.25 40.54 40.57 0.0M
2023-04-11 41.03 41.45 40.93 41.16 0.0M
2023-04-10 41.77 42.16 41.00 41.10 0.1M
2023-04-06 42.22 42.22 40.76 41.69 0.0M
2023-04-05 40.81 42.11 40.69 42.06 0.0M
2023-04-04 41.23 41.23 40.35 41.08 0.0M
2023-04-03 40.84 41.19 40.32 41.19 0.0M
2023-03-31 40.37 41.20 40.18 40.92 0.1M
2023-03-30 39.77 40.13 39.26 40.05 0.0M
2023-03-29 39.84 40.21 39.40 39.69 0.0M
2023-03-28 38.85 39.60 38.85 39.47 0.0M
2023-03-27 39.30 40.00 38.73 39.14 0.0M
2023-03-24 38.22 39.16 37.99 38.74 0.0M
2023-03-23 38.67 39.12 38.45 38.64 0.0M
2023-03-22 39.52 40.48 38.54 38.70 0.0M
2023-03-21 39.81 40.49 39.37 39.77 0.1M
2023-03-20 39.26 40.19 36.86 39.52 0.1M
2023-03-17 40.38 40.90 39.03 39.26 0.2M
2023-03-16 39.90 41.04 39.82 40.82 0.0M
2023-03-15 40.36 40.86 39.99 40.42 0.0M
2023-03-14 40.85 41.46 40.15 41.14 0.0M
2023-03-13 39.82 41.06 39.82 40.10 0.0M
2023-03-10 40.32 40.86 40.15 40.49 0.0M
2023-03-09 40.71 41.21 40.48 40.69 0.0M
2023-03-08 39.65 41.41 39.09 41.02 0.1M
2023-03-07 39.61 39.94 39.20 39.94 0.0M
2023-03-06 39.77 40.34 39.27 39.96 0.1M
2023-03-03 40.67 41.01 40.03 40.13 0.0M
2023-03-02 41.25 41.52 40.18 40.76 0.0M
2023-03-01 41.67 42.23 41.57 41.73 0.0M
2023-02-28 42.17 42.39 41.27 42.05 0.1M
2023-02-27 42.49 43.41 41.50 41.79 0.0M
2023-02-24 40.51 43.11 40.51 42.65 0.0M
2023-02-23 45.53 45.53 40.36 40.86 0.1M
2023-02-22 46.88 47.82 45.54 47.42 0.0M
2023-02-21 47.43 47.58 46.75 47.20 0.0M
2023-02-17 45.69 48.06 45.55 47.75 0.0M
2023-02-16 46.05 46.05 44.81 45.44 0.0M
2023-02-15 46.70 47.20 44.22 46.44 0.0M
2023-02-14 46.80 47.94 46.80 47.22 0.0M
2023-02-13 47.01 47.61 46.56 47.39 0.0M
2023-02-10 46.18 47.29 45.90 47.03 0.0M
2023-02-09 46.71 47.34 45.47 46.24 0.0M
2023-02-08 46.93 47.15 46.30 46.86 0.0M
2023-02-07 47.30 48.84 47.03 47.53 0.0M
2023-02-06 47.42 48.28 47.00 47.97 0.0M
2023-02-03 48.54 49.29 47.66 48.10 0.1M
2023-02-02 49.25 49.90 48.05 48.97 0.0M
2023-02-01 48.81 50.27 48.78 49.44 0.0M
2023-01-31 47.17 49.14 46.70 48.88 0.0M
2023-01-30 47.78 48.26 47.04 47.20 0.0M
2023-01-27 47.83 48.23 46.80 47.81 0.0M
2023-01-26 47.94 48.36 47.65 48.11 0.0M
2023-01-25 47.05 48.00 47.05 47.81 0.0M
2023-01-24 46.21 47.47 46.21 47.47 0.0M
2023-01-23 47.59 48.04 46.36 46.57 0.0M
2023-01-20 47.31 48.28 46.41 47.64 0.0M
2023-01-19 46.92 47.73 46.13 46.94 0.0M
2023-01-18 47.45 47.74 46.50 46.97 0.0M
2023-01-17 47.42 48.08 46.71 47.41 0.0M
2023-01-13 46.72 47.82 46.55 47.59 0.0M
2023-01-12 45.96 46.93 45.68 46.74 0.0M
2023-01-11 45.70 46.05 45.16 45.56 0.0M
2023-01-10 45.46 46.24 44.94 45.97 0.0M
2023-01-09 46.11 46.57 45.39 45.51 0.0M
2023-01-06 46.20 46.92 45.87 46.57 0.0M
2023-01-05 44.54 46.42 44.54 45.59 0.0M
2023-01-04 46.95 47.20 45.13 45.27 0.1M
2023-01-03 45.64 48.05 45.64 47.24 0.0M