Eutelsat Communications SA (ETL)

ETL
🏛️ フランス →
3.35
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 4.18 4.30 4.18 4.25 0.2M
2023-12-28 4.32 4.36 4.16 4.20 0.3M
2023-12-27 4.36 4.44 4.31 4.33 0.5M
2023-12-22 4.17 4.38 4.15 4.36 0.5M
2023-12-21 4.18 4.22 4.07 4.20 0.4M
2023-12-20 4.05 4.27 4.05 4.27 1.0M
2023-12-19 4.06 4.11 3.99 4.06 0.3M
2023-12-18 4.06 4.13 4.00 4.07 0.4M
2023-12-15 3.98 4.10 3.97 4.10 1.4M
2023-12-14 3.78 3.98 3.78 3.95 0.5M
2023-12-13 3.77 3.79 3.70 3.73 0.7M
2023-12-12 3.85 3.89 3.75 3.76 0.3M
2023-12-11 3.89 3.96 3.87 3.88 0.2M
2023-12-08 3.93 4.01 3.91 3.91 0.3M
2023-12-07 3.92 3.94 3.86 3.91 0.5M
2023-12-06 3.95 3.98 3.86 3.91 0.7M
2023-12-05 3.83 3.98 3.79 3.95 0.4M
2023-12-04 3.88 4.07 3.79 3.86 0.8M
2023-12-01 3.80 3.91 3.78 3.88 0.6M
2023-11-30 3.80 3.84 3.70 3.79 0.9M
2023-11-29 3.74 3.83 3.64 3.75 0.6M
2023-11-28 3.75 3.78 3.60 3.76 0.5M
2023-11-27 3.81 3.88 3.72 3.78 0.5M
2023-11-24 3.77 3.95 3.73 3.92 0.4M
2023-11-23 3.97 4.01 3.77 3.81 0.6M
2023-11-22 3.96 4.04 3.96 3.99 0.2M
2023-11-21 4.08 4.11 3.97 3.97 0.3M
2023-11-20 4.14 4.17 4.07 4.09 0.3M
2023-11-17 4.10 4.18 4.10 4.14 0.3M
2023-11-16 4.20 4.22 4.10 4.10 0.3M
2023-11-15 4.27 4.29 4.13 4.21 0.3M
2023-11-14 4.18 4.29 4.07 4.26 0.7M
2023-11-13 4.23 4.30 4.21 4.27 0.2M
2023-11-10 4.37 4.37 4.21 4.22 0.3M
2023-11-09 4.24 4.41 4.21 4.41 0.6M
2023-11-08 4.26 4.31 4.17 4.22 0.7M
2023-11-07 4.45 4.45 4.30 4.35 0.3M
2023-11-06 4.60 4.60 4.45 4.48 0.5M
2023-11-03 4.29 4.58 4.27 4.58 0.7M
2023-11-02 4.10 4.34 4.09 4.25 0.6M
2023-11-01 4.02 4.12 3.93 4.11 0.6M
2023-10-31 4.23 4.27 3.97 4.03 1.0M
2023-10-30 4.31 4.36 4.20 4.24 0.4M
2023-10-27 4.48 4.48 4.27 4.31 0.4M
2023-10-26 4.29 4.50 4.27 4.47 0.6M
2023-10-25 4.39 4.40 4.15 4.31 0.6M
2023-10-24 4.29 4.49 4.25 4.42 0.6M
2023-10-23 4.65 4.66 4.20 4.28 0.9M
2023-10-20 4.73 4.73 4.47 4.47 0.4M
2023-10-19 4.75 4.90 4.73 4.77 0.2M
2023-10-18 4.86 4.88 4.77 4.78 0.3M
2023-10-17 4.91 5.01 4.86 4.87 0.4M
2023-10-16 4.84 4.93 4.83 4.93 0.5M
2023-10-13 4.98 5.00 4.84 4.84 0.5M
2023-10-12 5.07 5.11 4.99 5.00 0.2M
2023-10-11 5.08 5.12 4.99 5.03 0.4M
2023-10-10 4.74 5.12 4.74 5.10 0.5M
2023-10-09 5.05 5.06 4.71 4.73 0.9M
2023-10-06 5.35 5.35 5.08 5.08 0.3M
2023-10-05 5.38 5.44 5.30 5.32 0.3M
2023-10-04 5.37 5.42 5.30 5.37 0.4M
2023-10-03 5.45 5.49 5.25 5.40 0.7M
2023-10-02 5.63 5.69 5.45 5.49 0.4M
2023-09-29 5.39 5.62 5.33 5.59 0.7M
2023-09-28 5.33 5.63 5.22 5.43 0.7M
2023-09-27 5.26 5.35 5.14 5.31 0.5M
2023-09-26 5.32 5.42 5.19 5.27 0.7M
2023-09-25 5.50 5.50 5.31 5.33 0.2M
2023-09-22 5.53 5.55 5.46 5.50 0.4M
2023-09-21 5.59 5.61 5.48 5.57 0.5M
2023-09-20 5.57 5.72 5.57 5.64 0.5M
2023-09-19 5.38 5.54 5.37 5.54 0.3M
2023-09-18 5.47 5.53 5.35 5.38 0.3M
2023-09-15 5.56 5.62 5.47 5.47 2.4M
2023-09-14 5.50 5.58 5.50 5.53 0.3M
2023-09-13 5.52 5.55 5.43 5.50 0.4M
2023-09-12 5.73 5.76 5.56 5.56 0.4M
2023-09-11 5.80 5.84 5.73 5.73 0.2M
2023-09-08 5.71 5.82 5.69 5.81 0.3M
2023-09-07 5.65 5.76 5.63 5.71 0.3M
2023-09-06 5.62 5.72 5.61 5.70 0.2M
2023-09-05 5.61 5.66 5.60 5.63 0.2M
2023-09-04 5.62 5.70 5.62 5.63 0.2M
2023-09-01 5.61 5.64 5.56 5.60 0.2M
2023-08-31 5.55 5.66 5.52 5.62 0.3M
2023-08-30 5.52 5.55 5.48 5.51 0.3M
2023-08-29 5.48 5.54 5.46 5.52 0.3M
2023-08-28 5.45 5.50 5.43 5.49 0.2M
2023-08-25 5.37 5.43 5.37 5.40 0.1M
2023-08-24 5.39 5.50 5.37 5.37 0.2M
2023-08-23 5.44 5.50 5.40 5.40 0.4M
2023-08-22 5.45 5.48 5.39 5.43 0.4M
2023-08-21 5.51 5.56 5.44 5.44 0.2M
2023-08-18 5.54 5.59 5.50 5.53 0.3M
2023-08-17 5.51 5.59 5.50 5.56 0.3M
2023-08-16 5.85 5.88 5.60 5.60 0.5M
2023-08-15 6.02 6.06 5.85 5.87 0.3M
2023-08-14 5.99 6.05 5.95 6.02 0.2M
2023-08-11 6.00 6.01 5.95 5.99 0.2M
2023-08-10 6.06 6.09 5.98 5.99 0.1M
2023-08-09 6.05 6.07 6.02 6.04 0.2M
2023-08-08 6.10 6.16 5.95 6.00 0.3M
2023-08-07 6.08 6.16 6.03 6.11 0.3M
2023-08-04 6.00 6.11 5.97 6.07 0.2M
2023-08-03 5.90 6.01 5.87 5.96 0.4M
2023-08-02 6.20 6.22 5.94 5.94 0.5M
2023-08-01 6.10 6.26 6.10 6.23 0.4M
2023-07-31 6.26 6.28 6.10 6.13 1.1M
2023-07-28 6.16 6.24 6.00 6.24 0.6M
2023-07-27 6.18 6.23 6.09 6.14 0.4M
2023-07-26 6.11 6.20 6.08 6.18 0.6M
2023-07-25 6.12 6.14 6.07 6.10 0.4M
2023-07-24 6.09 6.14 6.08 6.12 0.2M
2023-07-21 6.12 6.12 6.02 6.05 0.3M
2023-07-20 6.15 6.18 6.05 6.10 0.5M
2023-07-19 6.16 6.17 6.05 6.13 0.4M
2023-07-18 6.00 6.14 5.98 6.13 0.3M
2023-07-17 6.02 6.14 5.99 6.00 0.5M
2023-07-14 6.06 6.19 6.01 6.02 0.3M
2023-07-13 6.24 6.25 6.04 6.07 0.5M
2023-07-12 6.14 6.24 6.14 6.24 0.5M
2023-07-11 6.03 6.13 6.03 6.13 0.3M
2023-07-10 5.98 6.03 5.96 6.02 0.3M
2023-07-07 5.95 5.99 5.94 5.97 0.3M
2023-07-06 6.00 6.02 5.92 5.95 0.2M
2023-07-05 6.05 6.07 5.95 6.01 0.2M
2023-07-04 6.00 6.11 5.98 6.08 0.4M
2023-07-03 5.97 6.04 5.95 5.99 0.4M
2023-06-30 6.05 6.10 5.96 5.98 0.3M
2023-06-29 6.03 6.13 6.01 6.05 0.4M
2023-06-28 6.14 6.14 6.01 6.04 0.4M
2023-06-27 6.00 6.11 5.93 6.09 0.3M
2023-06-26 5.89 6.01 5.85 6.01 0.3M
2023-06-23 5.91 5.93 5.88 5.90 0.2M
2023-06-22 5.90 5.98 5.90 5.91 0.2M
2023-06-21 5.92 5.96 5.90 5.90 0.1M
2023-06-20 5.99 5.99 5.90 5.90 0.2M
2023-06-19 6.00 6.03 5.95 5.98 0.3M
2023-06-16 5.95 6.01 5.94 6.01 1.0M
2023-06-15 5.95 5.99 5.91 5.92 0.6M
2023-06-14 5.95 6.06 5.93 5.96 0.6M
2023-06-13 5.97 6.00 5.91 5.93 0.4M
2023-06-12 6.09 6.09 5.91 5.98 0.7M
2023-06-09 6.09 6.13 6.03 6.07 0.4M
2023-06-08 6.20 6.24 6.06 6.06 0.3M
2023-06-07 6.08 6.23 6.08 6.17 0.7M
2023-06-06 6.00 6.09 5.99 6.07 0.2M
2023-06-05 6.03 6.04 5.98 6.00 0.3M
2023-06-02 5.99 6.01 5.95 6.00 0.5M
2023-06-01 5.95 6.01 5.89 5.95 0.3M
2023-05-31 6.05 6.07 5.94 5.95 1.8M
2023-05-30 6.08 6.11 5.99 6.01 0.3M
2023-05-29 6.04 6.08 6.01 6.07 0.2M
2023-05-26 6.02 6.06 5.99 6.06 0.4M
2023-05-25 6.18 6.18 5.99 6.01 0.5M
2023-05-24 6.21 6.21 6.09 6.16 0.4M
2023-05-23 6.20 6.27 6.20 6.24 0.2M
2023-05-22 6.34 6.36 6.22 6.22 0.2M
2023-05-19 6.36 6.37 6.29 6.35 0.3M
2023-05-18 6.31 6.41 6.31 6.35 0.2M
2023-05-17 6.20 6.28 6.19 6.28 0.3M
2023-05-16 6.32 6.32 6.22 6.24 0.3M
2023-05-15 6.31 6.38 6.19 6.35 0.5M
2023-05-12 6.32 6.40 6.31 6.33 0.3M
2023-05-11 6.34 6.36 6.11 6.35 0.6M
2023-05-10 6.40 6.42 6.31 6.35 0.4M
2023-05-09 6.45 6.45 6.32 6.37 0.4M
2023-05-08 6.37 6.48 6.37 6.44 0.4M
2023-05-05 6.19 6.34 6.19 6.34 0.6M
2023-05-04 6.14 6.23 6.11 6.20 0.4M
2023-05-03 5.98 6.14 5.97 6.14 0.3M
2023-05-02 6.01 6.05 5.95 5.96 0.4M
2023-04-28 5.95 6.04 5.92 6.03 0.8M
2023-04-27 5.86 5.96 5.82 5.93 0.5M
2023-04-26 5.88 5.90 5.79 5.85 0.6M
2023-04-25 6.16 6.17 5.87 5.87 0.7M
2023-04-24 6.30 6.30 6.23 6.24 0.3M
2023-04-21 6.23 6.32 6.20 6.32 0.3M
2023-04-20 6.26 6.31 6.18 6.25 0.4M
2023-04-19 6.18 6.31 6.16 6.31 0.5M
2023-04-18 6.23 6.24 6.14 6.20 0.4M
2023-04-17 6.19 6.21 6.06 6.21 0.6M
2023-04-14 6.16 6.23 6.14 6.21 0.5M
2023-04-13 6.21 6.21 6.13 6.18 0.3M
2023-04-12 6.07 6.25 6.07 6.18 0.7M
2023-04-11 6.23 6.23 6.07 6.08 0.4M
2023-04-06 6.15 6.22 6.15 6.21 0.5M
2023-04-05 6.12 6.18 6.06 6.15 0.5M
2023-04-04 6.16 6.22 6.10 6.10 0.4M
2023-04-03 6.17 6.23 6.13 6.18 0.4M
2023-03-31 6.08 6.17 6.03 6.15 0.5M
2023-03-30 5.96 6.10 5.90 6.09 0.6M
2023-03-29 5.98 6.26 5.91 5.93 1.4M
2023-03-28 5.95 6.01 5.95 5.99 0.5M
2023-03-27 6.12 6.12 5.94 5.94 0.5M
2023-03-24 6.14 6.14 5.95 6.00 0.8M
2023-03-23 6.10 6.17 6.01 6.13 0.6M
2023-03-22 6.19 6.19 6.08 6.08 0.5M
2023-03-21 6.32 6.32 6.13 6.20 0.8M
2023-03-20 6.04 6.30 5.98 6.27 0.7M
2023-03-17 6.29 6.32 6.02 6.04 3.3M
2023-03-16 6.16 6.22 6.08 6.20 0.8M
2023-03-15 6.22 6.28 6.09 6.11 1.3M
2023-03-14 6.37 6.37 6.18 6.18 1.0M
2023-03-13 6.54 6.54 6.28 6.40 1.0M
2023-03-10 6.58 6.62 6.48 6.53 0.6M
2023-03-09 6.58 6.69 6.55 6.65 0.5M
2023-03-08 6.55 6.58 6.48 6.56 0.5M
2023-03-07 6.56 6.63 6.50 6.51 0.5M
2023-03-06 6.66 6.67 6.56 6.59 0.4M
2023-03-03 6.63 6.67 6.58 6.62 0.5M
2023-03-02 6.57 6.63 6.41 6.58 0.7M
2023-03-01 6.62 6.78 6.56 6.56 0.7M
2023-02-28 6.67 6.77 6.59 6.62 0.7M
2023-02-27 6.68 6.72 6.52 6.72 0.6M
2023-02-24 6.76 6.80 6.69 6.70 0.4M
2023-02-23 6.82 6.90 6.72 6.72 0.5M
2023-02-22 6.79 6.88 6.74 6.78 0.5M
2023-02-21 6.93 7.03 6.79 6.79 0.7M
2023-02-20 6.52 6.95 6.52 6.93 1.2M
2023-02-17 7.05 7.06 6.35 6.46 2.7M
2023-02-16 7.03 7.17 7.01 7.10 0.5M
2023-02-15 7.01 7.06 6.93 6.99 0.4M
2023-02-14 6.91 7.09 6.81 7.03 0.6M
2023-02-13 6.92 6.94 6.89 6.89 0.2M
2023-02-10 6.91 6.95 6.84 6.92 0.5M
2023-02-09 6.96 6.97 6.90 6.90 0.3M
2023-02-08 6.92 7.07 6.89 6.92 0.5M
2023-02-07 6.98 6.98 6.89 6.92 0.5M
2023-02-06 7.02 7.08 6.93 6.99 0.4M
2023-02-03 7.11 7.11 6.99 6.99 0.3M
2023-02-02 7.09 7.15 7.02 7.12 0.4M
2023-02-01 7.03 7.08 6.94 7.08 0.5M
2023-01-31 7.08 7.08 6.92 7.02 0.5M
2023-01-30 7.05 7.11 7.02 7.06 0.4M
2023-01-27 7.04 7.05 6.96 7.03 0.3M
2023-01-26 7.04 7.10 6.99 7.03 0.4M
2023-01-25 7.10 7.10 6.97 7.04 0.4M
2023-01-24 7.20 7.20 7.05 7.13 0.4M
2023-01-23 7.14 7.18 7.08 7.18 0.3M
2023-01-20 6.98 7.09 6.97 7.09 0.3M
2023-01-19 7.03 7.04 6.88 6.97 0.5M
2023-01-18 7.06 7.10 6.98 7.09 0.5M
2023-01-17 7.12 7.16 7.04 7.08 0.4M
2023-01-16 7.09 7.27 7.07 7.09 0.7M
2023-01-13 7.02 7.11 6.99 7.07 0.7M
2023-01-12 6.93 7.00 6.88 6.97 0.6M
2023-01-11 6.95 7.09 6.89 6.93 0.5M
2023-01-10 7.08 7.12 6.94 6.95 0.4M
2023-01-09 7.07 7.11 6.99 7.11 0.4M
2023-01-06 7.13 7.16 7.00 7.03 0.4M
2023-01-05 7.20 7.20 7.06 7.10 0.4M
2023-01-04 7.19 7.25 7.12 7.22 0.4M
2023-01-03 7.15 7.23 7.07 7.17 0.5M
2023-01-02 7.01 7.20 7.00 7.14 0.4M