アトメラ (ATOM)

ATOM
🏛️ アメリカ →
3.83
最終更新: 2025-09-29
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
2021-12-31 20.42 20.95 20.05 20.12 0.2M
2021-12-30 19.58 21.49 19.56 20.55 0.2M
2021-12-29 20.06 20.28 19.37 19.74 0.2M
2021-12-28 21.49 21.49 20.12 20.14 0.2M
2021-12-27 21.48 22.00 21.07 21.40 0.2M
2021-12-23 21.08 21.66 20.87 21.27 0.1M
2021-12-22 20.53 21.34 20.15 21.07 0.2M
2021-12-21 19.88 20.61 19.63 20.40 0.2M
2021-12-20 19.37 19.83 18.88 19.56 0.2M
2021-12-17 19.34 20.41 18.90 20.12 0.3M
2021-12-16 21.13 21.13 19.35 19.63 0.3M
2021-12-15 19.80 20.89 18.73 20.82 0.4M
2021-12-14 19.28 20.00 19.18 19.61 0.5M
2021-12-13 20.40 21.50 19.81 20.32 0.3M
2021-12-10 21.60 21.60 20.62 21.10 0.4M
2021-12-09 21.71 22.07 21.08 21.39 0.2M
2021-12-08 21.36 22.17 20.84 21.96 0.2M
2021-12-07 20.96 22.34 20.93 21.48 0.3M
2021-12-06 20.41 20.49 18.60 20.20 0.3M
2021-12-03 22.12 22.32 19.96 20.35 0.5M
2021-12-02 23.03 23.47 20.76 21.63 0.5M
2021-12-01 24.24 25.59 23.06 23.08 0.3M
2021-11-30 23.00 24.17 22.26 24.09 0.3M
2021-11-29 23.97 24.49 22.86 23.24 0.3M
2021-11-26 23.16 23.49 22.02 23.13 0.3M
2021-11-24 22.96 24.72 22.50 24.12 0.2M
2021-11-23 25.50 25.94 22.77 23.42 0.6M
2021-11-22 28.57 29.01 25.55 25.59 0.4M
2021-11-19 27.93 29.05 27.85 28.30 0.2M
2021-11-18 29.04 29.50 27.14 27.87 0.3M
2021-11-17 30.39 30.96 28.67 28.77 0.3M
2021-11-16 30.74 31.10 29.38 30.51 0.5M
2021-11-15 31.95 33.13 30.13 31.06 0.4M
2021-11-12 29.70 33.06 29.58 31.77 0.5M
2021-11-11 28.50 30.21 28.50 29.58 0.4M
2021-11-10 29.93 29.93 27.26 27.97 0.4M
2021-11-09 28.36 30.59 27.17 29.76 1.1M
2021-11-08 28.79 29.92 27.28 28.11 0.5M
2021-11-05 25.31 29.50 25.30 28.26 1.1M
2021-11-04 23.65 25.29 23.18 25.02 0.4M
2021-11-03 22.39 23.93 21.99 23.62 0.3M
2021-11-02 22.08 22.48 21.18 22.31 0.2M
2021-11-01 21.60 23.23 21.41 22.18 0.4M
2021-10-29 23.10 23.31 21.30 21.61 0.4M
2021-10-28 21.95 23.27 21.91 22.93 0.3M
2021-10-27 23.04 23.13 21.45 21.70 0.4M
2021-10-26 24.80 24.80 23.12 23.21 0.3M
2021-10-25 23.80 24.73 23.63 24.53 0.2M
2021-10-22 24.72 24.91 23.40 23.69 0.2M
2021-10-21 24.72 25.35 24.21 24.80 0.2M
2021-10-20 24.92 25.09 24.15 24.69 0.2M
2021-10-19 24.64 25.46 24.30 24.91 0.3M
2021-10-18 23.77 24.68 23.60 24.25 0.2M
2021-10-15 24.65 24.65 23.52 23.82 0.2M
2021-10-14 23.66 24.57 23.38 24.27 0.3M
2021-10-13 23.38 24.20 23.00 23.23 0.2M
2021-10-12 22.25 23.14 22.03 23.12 0.2M
2021-10-11 21.44 22.61 21.29 22.05 0.1M
2021-10-08 22.82 22.89 21.36 21.53 0.2M
2021-10-07 22.91 23.89 22.62 22.76 0.4M
2021-10-06 22.79 23.26 22.01 22.59 0.2M
2021-10-05 22.44 23.74 21.84 23.14 0.2M
2021-10-04 23.54 23.57 22.13 22.30 0.3M
2021-10-01 23.16 24.00 22.09 23.69 0.4M
2021-09-30 22.88 23.52 22.25 23.09 0.3M
2021-09-29 23.78 23.78 22.04 22.59 0.3M
2021-09-28 24.91 25.35 23.12 23.44 0.5M
2021-09-27 24.50 26.52 23.91 25.65 0.4M
2021-09-24 24.17 24.99 23.56 24.50 0.3M
2021-09-23 23.26 24.64 23.11 24.53 0.3M
2021-09-22 21.70 23.29 21.40 23.14 0.5M
2021-09-21 21.82 22.08 20.91 21.28 0.4M
2021-09-20 22.81 23.25 20.67 21.43 0.6M
2021-09-17 24.72 24.99 23.66 24.40 0.4M
2021-09-16 23.35 24.77 22.57 24.65 0.3M
2021-09-15 23.52 23.64 22.78 23.57 0.2M
2021-09-14 24.96 24.96 23.05 23.42 0.3M
2021-09-13 24.85 25.29 23.61 24.81 0.3M
2021-09-10 24.37 25.74 24.14 24.52 0.3M
2021-09-09 23.56 24.91 23.13 24.24 0.2M
2021-09-08 26.41 26.43 23.51 23.56 0.4M
2021-09-07 24.90 26.75 24.89 26.53 0.3M
2021-09-03 25.03 26.00 24.75 25.26 0.3M
2021-09-02 24.33 26.46 24.12 24.85 0.4M
2021-09-01 24.40 24.64 23.80 24.02 0.2M
2021-08-31 23.84 25.24 23.09 24.67 0.3M
2021-08-30 24.49 24.98 23.11 24.03 0.4M
2021-08-27 22.92 24.94 22.79 24.38 0.4M
2021-08-26 22.74 23.45 22.50 22.96 0.3M
2021-08-25 23.32 23.88 22.71 22.77 0.4M
2021-08-24 22.74 23.21 21.99 23.15 0.3M
2021-08-23 20.72 22.80 20.62 22.53 0.4M
2021-08-20 19.28 20.41 19.02 20.32 0.2M
2021-08-19 19.30 20.05 19.04 19.37 0.2M
2021-08-18 19.10 20.50 18.75 19.58 0.3M
2021-08-17 20.50 20.50 18.81 18.96 0.5M
2021-08-16 22.50 22.60 20.41 20.51 0.4M
2021-08-13 23.75 23.82 22.28 22.67 0.3M
2021-08-12 23.83 24.43 23.32 23.90 0.3M
2021-08-11 23.89 24.38 23.03 23.85 0.3M
2021-08-10 23.55 24.06 22.70 24.01 0.3M
2021-08-09 23.41 24.17 22.52 23.63 0.3M
2021-08-06 22.77 23.75 21.83 23.55 0.5M
2021-08-05 21.31 23.42 21.01 22.55 0.9M
2021-08-04 18.50 22.15 17.89 21.08 2.6M
2021-08-03 17.50 17.74 16.40 17.09 0.4M
2021-08-02 17.62 17.97 17.27 17.31 0.2M
2021-07-30 17.81 18.48 17.24 17.65 0.3M
2021-07-29 18.56 18.83 18.01 18.06 0.2M
2021-07-28 17.63 18.79 17.48 18.35 0.2M
2021-07-27 17.73 17.90 16.76 17.50 0.3M
2021-07-26 18.15 18.76 17.92 17.95 0.2M
2021-07-23 18.52 18.52 17.64 18.25 0.1M
2021-07-22 19.34 19.66 18.37 18.43 0.2M
2021-07-21 18.43 19.47 18.36 19.34 0.2M
2021-07-20 17.99 18.66 17.22 18.25 0.3M
2021-07-19 16.88 17.97 16.56 17.90 0.4M
2021-07-16 19.38 19.38 17.37 17.58 0.5M
2021-07-15 19.05 19.68 18.72 19.01 0.3M
2021-07-14 20.40 20.46 19.01 19.20 0.2M
2021-07-13 20.74 20.83 19.79 20.15 0.2M
2021-07-12 20.85 21.05 20.25 20.84 0.2M
2021-07-09 19.98 20.92 19.53 20.79 0.3M
2021-07-08 18.99 20.03 18.41 19.66 0.3M
2021-07-07 21.02 21.12 19.41 19.56 0.4M
2021-07-06 21.27 22.18 20.84 21.09 0.3M
2021-07-02 21.64 21.95 20.59 21.11 0.3M
2021-07-01 21.68 22.06 20.68 21.35 0.5M
2021-06-30 22.01 22.35 21.20 21.44 0.7M
2021-06-29 23.75 23.76 21.12 21.84 0.8M
2021-06-28 23.66 24.50 22.62 23.68 0.6M
2021-06-25 25.20 25.66 23.39 23.46 0.7M
2021-06-24 25.42 27.33 24.72 24.90 0.7M
2021-06-23 24.96 25.50 24.71 25.02 0.3M
2021-06-22 25.52 25.90 24.13 24.61 0.5M
2021-06-21 24.71 26.78 23.46 25.67 0.8M
2021-06-18 24.20 24.88 23.94 24.59 0.4M
2021-06-17 24.72 25.38 24.03 24.49 0.3M
2021-06-16 25.50 25.51 23.66 24.80 0.5M
2021-06-15 26.50 26.96 24.64 25.42 0.5M
2021-06-14 25.60 27.41 25.43 26.54 0.6M
2021-06-11 25.70 26.31 25.01 25.77 0.5M
2021-06-10 26.14 27.63 24.29 25.00 1.2M
2021-06-09 24.61 30.27 23.90 27.93 3.3M
2021-06-08 22.32 23.46 21.25 23.41 0.7M
2021-06-07 21.07 22.76 20.35 22.43 0.8M
2021-06-04 18.29 20.94 18.11 20.71 0.8M
2021-06-03 17.58 18.59 17.33 18.29 0.3M
2021-06-02 18.19 18.19 17.21 17.81 0.3M
2021-06-01 17.55 18.38 17.47 18.09 0.3M
2021-05-28 18.93 19.25 17.41 17.55 0.4M
2021-05-27 17.52 19.36 17.15 18.69 0.5M
2021-05-26 16.66 17.80 16.66 17.52 0.3M
2021-05-25 16.45 17.00 16.20 16.50 0.3M
2021-05-24 16.71 17.00 16.12 16.31 0.2M
2021-05-21 16.89 17.08 16.13 16.58 0.3M
2021-05-20 16.41 16.87 16.19 16.56 0.3M
2021-05-19 14.91 16.33 14.71 16.27 0.4M
2021-05-18 15.43 16.31 14.86 15.46 0.6M
2021-05-17 14.86 15.34 14.40 15.25 0.4M
2021-05-14 13.84 15.39 13.70 15.14 0.5M
2021-05-13 14.50 15.09 13.30 13.53 0.4M
2021-05-12 14.76 15.10 13.41 14.10 0.8M
2021-05-11 13.35 15.50 13.23 15.20 0.7M
2021-05-10 15.44 15.53 14.24 14.48 0.5M
2021-05-07 15.48 16.15 15.25 15.70 0.4M
2021-05-06 15.69 15.86 15.08 15.54 0.5M
2021-05-05 15.50 16.45 15.46 15.84 0.6M
2021-05-04 15.80 16.17 14.97 15.26 0.8M
2021-05-03 16.75 17.02 15.95 16.17 0.5M
2021-04-30 16.70 17.07 15.56 16.64 1.2M
2021-04-29 18.41 19.35 16.50 16.68 2.7M
2021-04-28 21.51 22.39 20.90 22.18 0.3M
2021-04-27 22.06 22.11 21.05 21.49 0.3M
2021-04-26 22.50 22.50 21.64 21.98 0.3M
2021-04-23 20.38 21.88 20.30 21.78 0.3M
2021-04-22 20.55 21.07 19.65 20.07 0.4M
2021-04-21 18.60 20.73 18.25 20.38 0.5M
2021-04-20 19.15 19.38 17.91 18.70 0.5M
2021-04-19 20.05 20.48 18.75 19.14 0.6M
2021-04-16 21.60 21.62 19.60 20.42 0.8M
2021-04-15 23.39 23.71 21.25 21.55 0.5M
2021-04-14 23.10 24.15 22.84 22.97 0.3M
2021-04-13 23.96 24.02 22.51 23.06 0.4M
2021-04-12 24.19 24.23 23.01 23.75 0.4M
2021-04-09 24.42 24.58 23.06 23.72 0.3M
2021-04-08 24.50 25.29 24.18 24.77 0.2M
2021-04-07 25.25 25.48 24.02 24.22 0.3M
2021-04-06 26.20 26.22 24.56 25.39 0.4M
2021-04-05 26.59 26.67 25.52 26.06 0.4M
2021-04-01 25.25 26.37 24.94 25.70 0.4M
2021-03-31 23.00 25.27 23.00 24.50 0.8M
2021-03-30 22.07 23.19 21.15 22.71 0.4M
2021-03-29 23.95 24.43 22.04 22.65 0.4M
2021-03-26 23.81 24.87 22.46 23.95 0.4M
2021-03-25 21.10 23.92 20.77 23.57 0.6M
2021-03-24 24.12 24.95 22.17 22.25 0.4M
2021-03-23 25.83 26.23 23.48 23.75 0.5M
2021-03-22 26.50 27.60 25.61 25.78 0.5M
2021-03-19 24.82 26.67 24.45 26.26 0.5M
2021-03-18 26.00 26.50 24.49 24.63 0.5M
2021-03-17 25.79 27.45 24.95 27.00 0.5M
2021-03-16 27.73 28.87 25.80 26.63 0.5M
2021-03-15 27.45 28.41 26.25 27.57 0.4M
2021-03-12 26.29 26.88 24.62 26.68 0.6M
2021-03-11 25.61 27.70 24.81 27.02 0.9M
2021-03-10 25.00 26.49 23.68 24.21 0.9M
2021-03-09 22.14 25.20 22.01 24.11 1.0M
2021-03-08 22.50 23.44 20.20 20.32 0.6M
2021-03-05 23.08 23.87 19.54 22.69 1.2M
2021-03-04 24.98 25.64 21.27 22.38 1.4M
2021-03-03 27.73 29.53 24.86 25.27 1.1M
2021-03-02 31.50 33.51 27.55 27.74 1.4M
2021-03-01 27.67 28.73 26.82 27.33 0.9M
2021-02-26 29.00 29.49 26.00 27.98 0.6M
2021-02-25 31.29 31.99 27.25 27.62 0.9M
2021-02-24 31.00 31.95 29.61 30.76 0.5M
2021-02-23 29.44 31.57 26.69 31.14 1.0M
2021-02-22 34.02 34.35 31.65 32.22 0.7M
2021-02-19 34.83 36.80 34.61 34.99 0.6M
2021-02-18 35.78 36.19 33.63 33.96 0.7M
2021-02-17 37.55 38.00 34.70 36.83 0.6M
2021-02-16 40.17 42.00 37.81 38.88 0.7M
2021-02-12 35.60 39.11 34.86 38.52 0.7M
2021-02-11 37.60 38.89 33.33 35.93 1.9M
2021-02-10 44.00 46.24 41.61 41.70 0.7M
2021-02-09 46.69 47.09 43.06 43.77 0.9M
2021-02-08 41.54 47.13 41.11 46.45 1.1M
2021-02-05 34.96 43.80 34.00 41.27 1.8M
2021-02-04 33.85 34.94 33.50 34.42 0.4M
2021-02-03 35.20 35.30 32.75 33.62 0.5M
2021-02-02 33.50 34.59 32.58 34.49 0.8M
2021-02-01 29.11 32.73 28.08 32.53 0.9M
2021-01-29 30.17 30.99 28.25 28.72 0.6M
2021-01-28 29.75 30.91 28.60 29.92 0.5M
2021-01-27 29.12 31.76 28.05 28.81 0.8M
2021-01-26 31.94 32.79 30.51 31.14 0.5M
2021-01-25 33.73 34.00 29.25 31.87 1.0M
2021-01-22 31.05 33.27 29.81 32.93 0.9M
2021-01-21 32.51 33.00 29.38 31.28 0.7M
2021-01-20 35.00 35.45 31.23 32.08 1.1M
2021-01-19 29.24 36.20 28.85 34.51 1.6M
2021-01-15 31.04 31.74 27.90 28.66 1.2M
2021-01-14 27.93 31.95 27.90 30.60 1.2M
2021-01-13 26.15 28.75 25.77 27.89 0.8M
2021-01-12 27.74 28.37 25.50 26.47 1.0M
2021-01-11 26.00 30.41 25.90 27.95 1.4M
2021-01-08 27.80 30.42 24.55 27.44 2.0M
2021-01-07 23.69 27.80 23.60 27.42 1.7M
2021-01-06 22.76 24.96 21.91 22.97 2.5M
2021-01-05 19.38 24.69 18.11 21.82 7.8M
2021-01-04 16.49 17.13 15.37 15.90 0.6M