アトメラ (ATOM)

ATOM
🏛️ アメリカ →
4.84
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 9.90 10.17 9.57 10.02 55.2K
09:32 9.87 9.90 9.87 9.90 0.9K
09:33 9.90 9.90 9.90 9.90 1.3K
09:34 10.09 10.09 9.91 10.08 3.8K
09:35 10.10 10.33 10.10 10.19 14.1K
09:36 10.23 10.23 10.20 10.20 7.7K
09:37 10.20 10.23 10.20 10.23 5.6K
09:38 10.19 10.19 9.89 9.89 26.1K
09:39 9.89 10.22 9.89 10.22 11.2K
09:40 10.28 10.59 10.28 10.59 5.6K
09:41 10.63 10.63 10.45 10.45 6.7K
09:42 10.51 10.54 10.46 10.53 7.5K
09:43 10.47 10.47 10.34 10.34 8.0K
09:44 10.34 10.46 10.33 10.46 1.6K
09:45 10.42 10.52 10.40 10.48 8.9K
09:46 10.49 10.53 10.31 10.41 7.3K
09:47 10.49 10.49 10.44 10.46 2.3K
09:48 10.42 10.47 10.42 10.47 1.2K
09:49 10.47 10.47 10.30 10.36 17.9K
09:50 10.40 10.47 10.40 10.47 2.0K
09:51 10.49 10.56 10.49 10.56 0.4K
09:52 10.56 10.56 10.44 10.44 1.5K
09:53 10.43 10.43 10.40 10.40 1.5K
09:54 10.48 10.50 10.48 10.50 6.4K
09:55 10.50 10.50 10.44 10.44 2.5K
09:56 10.44 10.44 10.37 10.37 2.1K
09:57 10.37 10.44 10.36 10.44 3.5K
09:58 10.44 10.50 10.44 10.50 2.7K
09:59 10.50 10.50 10.50 10.50 9.9K
10:00 10.50 10.50 10.43 10.43 2.1K
10:01 10.43 10.43 10.42 10.42 0.8K
10:02 10.42 10.48 10.42 10.48 13.2K
10:03 10.48 10.53 10.48 10.53 4.8K
10:04 10.53 10.53 10.48 10.48 0.6K
10:05 10.54 10.55 10.54 10.55 9.9K
10:06 10.55 10.55 10.52 10.54 3.5K
10:07 10.55 10.55 10.55 10.55 4.6K
10:08 10.59 10.72 10.59 10.70 6.2K
10:09 10.71 10.78 10.71 10.78 13.2K
10:10 10.75 10.76 10.72 10.72 9.4K
10:11 10.72 10.74 10.61 10.61 2.7K
10:12 10.61 10.61 10.61 10.61 0.8K
10:13 10.71 10.78 10.71 10.78 1.6K
10:14 10.78 10.78 10.67 10.67 30.3K
10:15 10.64 10.64 10.58 10.59 7.2K
10:16 10.64 10.64 10.52 10.52 7.8K
10:17 10.55 10.55 10.55 10.55 1.2K
10:18 10.57 10.57 10.48 10.48 3.5K
10:19 10.48 10.56 10.48 10.56 6.2K
10:20 10.56 10.56 10.50 10.50 1.4K
10:21 10.54 10.54 10.54 10.54 2.2K
10:22 10.55 10.55 10.54 10.54 1.0K
10:23 10.54 10.64 10.54 10.64 2.0K
10:24 10.64 10.64 10.64 10.64 5.2K
10:25 10.64 10.68 10.64 10.68 11.6K
10:26 10.68 10.68 10.68 10.68 0.6K
10:27 10.71 10.88 10.71 10.88 4.0K
10:28 10.88 10.88 10.85 10.88 2.9K
10:29 10.89 10.89 10.87 10.87 1.5K
10:30 10.87 10.87 10.87 10.87 0.7K
10:31 10.87 10.99 10.87 10.87 3.0K
10:32 10.89 10.89 10.81 10.81 2.8K
10:33 10.93 10.93 10.80 10.80 4.4K
10:34 10.80 10.80 10.80 10.80 0.1K
10:35 10.80 10.87 10.80 10.87 0.5K
10:36 10.87 10.87 10.87 10.87 0.2K
10:37 10.87 10.87 10.87 10.87 0.4K
10:38 10.87 10.87 10.86 10.86 1.6K
10:39 10.86 10.89 10.82 10.82 4.4K
10:40 10.94 10.94 10.93 10.93 2.9K
10:41 10.93 10.96 10.93 10.96 0.8K
10:42 10.92 10.92 10.92 10.92 0.5K
10:43 10.92 10.92 10.92 10.92 0.6K
10:44 10.99 11.09 10.97 11.09 11.2K
10:45 11.09 11.10 11.05 11.05 6.8K
10:46 11.05 11.05 11.05 11.05 0.0K
10:47 11.16 11.16 11.12 11.15 10.2K
10:48 11.15 11.15 11.03 11.03 3.4K
10:49 11.03 11.05 11.03 11.05 4.4K
10:50 11.05 11.05 10.91 10.91 1.8K
10:51 10.92 10.97 10.92 10.97 1.4K
10:52 10.87 10.89 10.87 10.89 2.7K
10:53 10.92 11.12 10.92 11.12 4.3K
10:54 11.12 11.12 11.05 11.12 7.9K
10:55 11.12 11.16 11.12 11.16 0.9K
10:56 11.16 11.16 10.94 10.95 4.8K
10:57 10.95 10.96 10.95 10.95 3.6K
10:58 10.95 10.95 10.91 10.91 3.8K
10:59 10.91 10.95 10.91 10.91 2.1K
11:00 10.92 10.98 10.92 10.98 3.9K
11:01 11.00 11.03 10.94 10.94 1.2K
11:02 11.07 11.07 11.07 11.07 0.4K
11:03 11.07 11.08 11.06 11.06 0.7K
11:04 11.06 11.06 11.06 11.06 0.1K
11:05 11.06 11.06 10.98 10.98 3.6K
11:06 10.98 10.98 10.94 10.94 0.3K
11:07 11.06 11.07 11.06 11.07 1.5K
11:08 11.07 11.08 11.00 11.08 0.8K
11:09 11.08 11.09 11.08 11.08 2.5K
11:10 11.08 11.08 11.05 11.05 0.6K
11:11 11.05 11.05 10.95 10.97 2.2K
11:12 10.95 10.97 10.95 10.97 6.3K
11:13 10.97 11.05 10.97 11.05 1.1K
11:14 11.05 11.05 11.05 11.05 0.1K
11:15 11.05 11.05 11.05 11.05 0.7K
11:16 11.11 11.11 11.11 11.11 1.1K
11:17 11.11 11.11 11.10 11.10 0.5K
11:18 11.10 11.10 11.09 11.09 1.5K
11:19 11.09 11.09 11.06 11.06 0.8K
11:20 11.06 11.15 11.06 11.15 4.0K
11:21 11.11 11.11 11.06 11.06 0.5K
11:22 11.05 11.09 11.05 11.09 6.5K
11:23 11.05 11.12 11.05 11.12 2.9K
11:24 11.18 11.25 11.18 11.24 5.0K
11:25 11.19 11.19 11.09 11.09 2.4K
11:26 11.09 11.09 11.05 11.05 1.9K
11:27 11.06 11.06 11.06 11.06 0.6K
11:28 11.11 11.29 11.11 11.29 8.6K
11:29 11.30 11.30 11.30 11.30 3.4K
11:30 11.30 11.30 11.30 11.30 0.9K
11:31 11.26 11.31 11.26 11.31 0.8K
11:32 11.31 11.31 11.22 11.22 5.9K
11:33 11.22 11.22 11.20 11.20 2.5K
11:34 11.20 11.20 11.20 11.20 0.1K
11:35 11.20 11.23 11.20 11.23 0.6K
11:36 11.29 11.29 11.26 11.26 3.0K
11:37 11.26 11.30 11.23 11.30 3.2K
11:38 11.25 11.33 11.25 11.29 2.2K
11:39 11.29 11.39 11.29 11.39 1.0K
11:40 11.38 11.38 11.33 11.33 1.5K
11:41 11.33 11.37 11.33 11.37 5.4K
11:42 11.37 11.37 11.37 11.37 0.3K
11:43 11.39 11.40 11.39 11.40 3.5K
11:44 11.43 11.45 11.43 11.45 3.0K
11:45 11.42 11.42 11.41 11.41 2.0K
11:46 11.41 11.41 11.41 11.41 0.2K
11:47 11.41 11.41 11.26 11.32 2.8K
11:48 11.32 11.32 11.32 11.32 0.1K
11:49 11.32 11.32 11.30 11.30 0.1K
11:50 11.34 11.36 11.33 11.33 2.5K
11:51 11.33 11.38 11.33 11.38 1.9K
11:52 11.40 11.44 11.39 11.44 2.7K
11:53 11.42 11.42 11.42 11.42 1.2K
11:54 11.42 11.42 11.42 11.42 0.2K
11:55 11.42 11.42 11.36 11.37 1.3K
11:56 11.34 11.35 11.34 11.35 1.7K
11:57 11.35 11.36 11.25 11.25 1.7K
11:58 11.25 11.29 11.25 11.25 0.7K
11:59 11.20 11.20 11.20 11.20 0.7K
12:00 11.20 11.26 11.20 11.26 2.2K
12:01 11.26 11.26 11.26 11.26 0.6K
12:02 11.26 11.26 11.26 11.26 0.6K
12:03 11.48 11.52 11.45 11.52 12.1K
12:04 11.52 11.59 11.52 11.58 1.1K
12:05 11.58 11.67 11.58 11.64 5.3K
12:06 11.64 11.66 11.59 11.61 1.3K
12:07 11.61 11.61 11.48 11.48 0.9K
12:08 11.48 11.60 11.48 11.60 3.7K
12:09 11.59 11.61 11.58 11.61 2.5K
12:10 11.61 11.61 11.60 11.60 1.2K
12:11 11.60 11.60 11.60 11.60 0.5K
12:12 11.60 11.62 11.60 11.62 2.2K
12:13 11.62 11.62 11.62 11.62 1.6K
12:14 11.63 11.63 11.62 11.62 1.8K
12:15 11.65 11.65 11.64 11.64 1.3K
12:16 11.64 11.64 11.61 11.61 0.7K
12:17 11.61 11.61 11.57 11.57 0.3K
12:18 11.57 11.57 11.57 11.57 0.0K
12:19 11.61 11.61 11.50 11.50 6.6K
12:20 11.44 11.44 11.37 11.37 4.6K
12:21 11.40 11.42 11.40 11.40 8.6K
12:22 11.43 11.45 11.43 11.45 1.2K
12:23 11.42 11.42 11.32 11.32 3.9K
12:24 11.33 11.33 11.20 11.20 3.6K
12:25 11.28 11.28 11.25 11.25 6.0K
12:26 11.24 11.24 11.08 11.08 6.3K
12:27 11.08 11.16 11.08 11.09 3.6K
12:28 11.09 11.09 11.08 11.08 0.2K
12:29 11.08 11.16 11.08 11.13 9.4K
12:30 11.17 11.17 11.15 11.15 0.5K
12:31 11.12 11.12 11.11 11.11 4.6K
12:32 11.11 11.11 11.05 11.05 1.8K
12:33 11.04 11.17 11.04 11.17 11.0K
12:34 11.17 11.17 11.14 11.14 1.1K
12:35 11.14 11.14 11.13 11.13 0.1K
12:36 11.13 11.15 11.13 11.15 0.4K
12:37 11.15 11.15 11.15 11.15 0.1K
12:38 11.15 11.15 11.15 11.15 0.0K
12:39 11.15 11.15 11.15 11.15 0.1K
12:40 11.18 11.22 11.18 11.19 1.2K
12:41 11.19 11.24 11.18 11.24 2.8K
12:42 11.24 11.24 11.16 11.17 4.6K
12:43 11.17 11.17 11.16 11.16 0.1K
12:44 11.16 11.16 11.11 11.11 0.5K
12:45 11.16 11.17 11.16 11.17 0.8K
12:46 11.17 11.17 11.17 11.17 0.1K
12:47 11.17 11.17 11.17 11.17 0.3K
12:48 11.17 11.17 11.17 11.17 0.1K
12:49 11.17 11.17 11.17 11.17 0.2K
12:50 11.17 11.17 11.17 11.17 0.0K
12:51 11.17 11.17 11.17 11.17 0.5K
12:52 11.17 11.17 11.17 11.17 0.0K
12:53 11.17 11.19 11.03 11.03 16.7K
12:54 11.03 11.03 11.01 11.01 10.7K
12:55 11.01 11.01 10.99 10.99 3.1K
12:56 10.99 11.00 10.98 10.98 4.0K
12:57 10.98 11.00 10.98 11.00 4.4K
12:58 11.00 11.00 11.00 11.00 0.1K
12:59 11.00 11.00 10.84 10.84 8.9K
13:00 10.80 10.80 10.75 10.75 19.7K
13:01 10.75 10.75 10.68 10.74 24.0K
13:02 10.73 10.75 10.73 10.75 7.6K
13:03 10.75 10.79 10.75 10.79 0.9K
13:04 10.82 10.82 10.82 10.82 0.2K
13:05 10.82 10.82 10.82 10.82 0.0K
13:06 10.82 10.82 10.82 10.82 0.0K
13:07 10.82 10.82 10.82 10.82 1.3K
13:08 10.82 10.82 10.73 10.73 1.1K
13:09 10.73 10.80 10.73 10.80 0.5K
13:10 10.80 10.80 10.80 10.80 0.0K
13:11 10.80 10.80 10.75 10.75 0.1K
13:12 10.75 10.75 10.75 10.75 0.1K
13:13 10.75 10.75 10.74 10.74 0.1K
13:14 10.74 10.77 10.74 10.77 0.7K
13:15 10.77 10.77 10.77 10.77 0.0K
13:16 10.73 10.74 10.73 10.74 0.3K
13:17 10.74 10.74 10.74 10.74 0.1K
13:18 10.74 10.74 10.73 10.73 0.8K
13:19 10.73 10.73 10.73 10.73 0.6K
13:20 10.73 10.73 10.68 10.68 1.8K
13:21 10.68 10.68 10.68 10.68 0.2K
13:22 10.68 10.68 10.62 10.62 0.9K
13:23 10.63 10.63 10.54 10.60 16.6K
13:24 10.60 10.60 10.57 10.57 0.3K
13:25 10.57 10.57 10.57 10.57 1.0K
13:26 10.57 10.57 10.57 10.57 0.1K
13:27 10.57 10.57 10.57 10.57 0.0K
13:28 10.57 10.57 10.57 10.57 0.1K
13:29 10.57 10.67 10.57 10.67 2.6K
13:30 10.67 10.71 10.67 10.71 1.1K
13:31 10.71 10.77 10.71 10.77 1.7K
13:32 10.77 10.77 10.75 10.75 0.6K
13:33 10.75 10.75 10.73 10.73 1.1K
13:34 10.74 10.74 10.63 10.63 4.8K
13:35 10.63 10.63 10.62 10.62 1.3K
13:36 10.62 10.62 10.59 10.59 0.6K
13:37 10.59 10.59 10.59 10.59 0.1K
13:38 10.59 10.59 10.59 10.59 0.2K
13:39 10.59 10.59 10.55 10.55 0.2K
13:40 10.55 10.55 10.55 10.55 0.0K
13:41 10.55 10.62 10.55 10.62 3.2K
13:42 10.62 10.84 10.62 10.84 12.9K
13:43 10.90 10.90 10.88 10.88 0.5K
13:44 10.88 10.88 10.88 10.88 4.3K
13:45 10.88 10.90 10.88 10.90 0.9K
13:46 10.90 10.90 10.87 10.87 5.6K
13:47 10.87 10.87 10.83 10.83 2.3K
13:48 10.80 10.80 10.73 10.73 4.8K
13:49 10.73 10.78 10.73 10.78 0.7K
13:50 10.78 10.78 10.78 10.78 0.0K
13:51 10.78 10.78 10.78 10.78 1.0K
13:52 10.84 10.84 10.84 10.84 2.1K
13:53 10.80 10.80 10.77 10.77 1.2K
13:54 10.84 10.84 10.84 10.84 0.5K
13:55 10.84 10.86 10.83 10.86 0.7K
13:56 10.86 10.86 10.85 10.85 0.4K
13:57 10.85 10.85 10.85 10.85 0.5K
13:58 10.85 10.85 10.85 10.85 0.1K
13:59 10.85 10.85 10.85 10.85 0.3K
14:00 10.85 10.89 10.85 10.89 9.1K
14:01 10.89 10.94 10.89 10.94 2.2K
14:02 10.96 10.96 10.96 10.96 9.6K
14:03 10.99 11.05 10.99 11.05 4.4K
14:04 11.05 11.05 11.03 11.03 0.6K
14:05 11.03 11.03 11.03 11.03 0.1K
14:06 11.03 11.03 11.03 11.03 0.1K
14:07 11.03 11.05 11.02 11.05 2.8K
14:08 11.05 11.05 11.03 11.03 0.5K
14:09 11.03 11.03 11.01 11.01 0.6K
14:10 11.01 11.01 11.00 11.00 0.6K
14:11 11.00 11.01 11.00 11.01 0.2K
14:12 11.01 11.01 11.01 11.01 0.1K
14:13 11.01 11.01 11.00 11.00 2.2K
14:14 10.99 10.99 10.96 10.96 3.1K
14:15 10.96 10.98 10.96 10.98 0.2K
14:16 10.98 10.98 10.98 10.98 0.1K
14:17 10.98 10.98 10.98 10.98 0.1K
14:18 10.98 10.98 10.98 10.98 0.1K
14:19 10.98 10.98 10.98 10.98 1.1K
14:20 10.98 10.98 10.98 10.98 0.1K
14:21 10.98 10.98 10.98 10.98 0.1K
14:22 10.98 10.98 10.98 10.98 0.2K
14:23 10.98 10.98 10.98 10.98 1.3K
14:24 10.96 10.98 10.96 10.98 1.6K
14:25 10.98 10.98 10.98 10.98 0.5K
14:26 10.98 11.02 10.98 11.02 1.3K
14:27 11.02 11.02 11.02 11.02 0.3K
14:28 11.02 11.02 11.02 11.02 0.0K
14:29 11.09 11.09 11.07 11.07 4.2K
14:30 11.08 11.08 11.07 11.07 0.6K
14:31 11.07 11.08 11.07 11.08 0.9K
14:32 11.08 11.12 11.08 11.12 2.4K
14:33 11.12 11.13 11.12 11.13 2.7K
14:34 11.13 11.13 11.13 11.13 0.3K
14:35 11.13 11.13 11.11 11.11 0.2K
14:36 11.11 11.12 11.11 11.12 0.5K
14:37 11.12 11.12 11.10 11.10 0.3K
14:38 11.10 11.10 11.10 11.10 0.0K
14:39 11.06 11.07 11.06 11.07 1.7K
14:40 11.07 11.07 11.07 11.07 0.2K
14:41 11.07 11.07 11.07 11.07 0.1K
14:42 11.07 11.07 11.07 11.07 0.2K
14:43 11.07 11.07 11.07 11.07 0.5K
14:44 11.07 11.07 11.07 11.07 0.3K
14:45 11.11 11.11 11.09 11.09 1.3K
14:46 11.13 11.14 11.13 11.14 1.0K
14:47 11.14 11.14 11.14 11.14 0.1K
14:48 11.14 11.14 11.14 11.14 0.3K
14:49 11.14 11.14 11.10 11.14 2.9K
14:50 11.14 11.18 11.14 11.17 3.4K
14:51 11.17 11.17 11.17 11.17 0.7K
14:52 11.19 11.19 11.17 11.17 7.1K
14:53 11.17 11.20 11.16 11.20 8.9K
14:54 11.19 11.19 11.19 11.19 3.8K
14:55 11.19 11.19 11.08 11.08 6.9K
14:56 11.12 11.12 11.12 11.12 3.3K
14:57 11.12 11.12 11.12 11.12 0.0K
14:58 11.12 11.12 11.11 11.12 1.4K
14:59 11.12 11.15 11.12 11.15 3.8K
15:00 11.17 11.17 11.13 11.13 0.7K
15:01 11.14 11.14 11.14 11.14 0.5K
15:02 11.14 11.14 11.14 11.14 0.1K
15:03 11.14 11.14 11.11 11.11 0.7K
15:04 11.11 11.11 11.11 11.11 0.3K
15:05 11.11 11.11 11.11 11.11 0.0K
15:06 11.11 11.11 11.11 11.11 0.0K
15:07 11.10 11.10 11.08 11.08 3.8K
15:08 11.08 11.08 11.08 11.08 2.7K
15:09 11.08 11.08 11.08 11.08 0.2K
15:10 11.08 11.08 11.05 11.05 4.1K
15:11 11.05 11.05 11.05 11.05 0.3K
15:12 11.09 11.09 11.05 11.05 5.1K
15:13 11.02 11.02 11.02 11.02 1.0K
15:14 11.02 11.04 11.02 11.04 0.1K
15:15 11.04 11.04 11.04 11.04 0.1K
15:16 11.04 11.04 10.99 10.99 1.3K
15:17 10.96 10.96 10.93 10.93 7.0K
15:18 10.93 10.99 10.93 10.99 2.8K
15:19 11.00 11.00 10.99 10.99 0.5K
15:20 10.99 10.99 10.99 10.99 2.9K
15:21 11.02 11.02 11.02 11.02 0.9K
15:22 11.02 11.02 10.99 11.02 1.8K
15:23 11.02 11.07 11.02 11.07 3.8K
15:24 11.07 11.07 11.07 11.07 0.2K
15:25 11.07 11.07 11.01 11.01 0.2K
15:26 11.01 11.01 11.01 11.01 0.2K
15:27 11.01 11.01 11.01 11.01 0.2K
15:28 11.01 11.08 11.01 11.06 3.0K
15:29 11.06 11.06 11.06 11.06 0.1K
15:30 11.06 11.06 11.03 11.03 1.3K
15:31 11.05 11.06 11.05 11.05 3.2K
15:32 11.05 11.10 11.05 11.08 5.7K
15:33 11.08 11.11 11.08 11.09 3.8K
15:34 11.11 11.13 11.11 11.13 2.0K
15:35 11.13 11.15 11.13 11.15 0.6K
15:36 11.15 11.15 11.08 11.08 4.3K
15:37 11.08 11.08 11.08 11.08 0.2K
15:38 11.08 11.09 11.06 11.09 4.7K
15:39 11.07 11.07 11.06 11.07 2.1K
15:40 11.07 11.07 11.05 11.05 0.4K
15:41 11.05 11.09 11.05 11.09 4.2K
15:42 11.09 11.14 11.09 11.14 1.4K
15:43 11.14 11.14 11.13 11.13 2.7K
15:44 11.13 11.13 11.13 11.13 0.8K
15:45 11.13 11.14 11.13 11.13 1.7K
15:46 11.13 11.13 11.13 11.13 0.5K
15:47 11.13 11.14 11.13 11.14 0.1K
15:48 11.11 11.14 11.11 11.13 9.2K
15:49 11.13 11.14 11.10 11.10 4.6K
15:50 11.12 11.12 11.10 11.10 10.6K
15:51 11.10 11.10 11.06 11.08 9.8K
15:52 11.08 11.15 11.08 11.15 1.4K
15:53 11.15 11.15 11.14 11.15 2.5K
15:54 11.14 11.15 11.14 11.15 2.2K
15:55 11.15 11.17 11.15 11.17 9.1K
15:56 11.19 11.21 11.19 11.21 5.2K
15:57 11.21 11.23 11.21 11.21 15.3K
15:58 11.19 11.20 11.17 11.17 7.7K
15:59 11.17 11.17 11.17 11.17 13.0K
16:00 11.17 11.70 11.15 11.17 36.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし