エコスター (SATS)

SATS
🏛️ アメリカ →
77.12
最終更新: 2025-10-03
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 26.20 26.44 25.70 26.35 0.3M
2021-12-30 26.08 26.60 26.04 26.32 0.3M
2021-12-29 26.16 26.24 25.86 26.17 0.2M
2021-12-28 26.05 26.49 26.00 26.15 0.2M
2021-12-27 26.63 26.63 25.97 26.08 0.2M
2021-12-23 26.61 26.83 26.27 26.63 0.2M
2021-12-22 26.45 26.67 25.87 26.54 0.3M
2021-12-21 26.17 26.81 25.61 26.44 0.3M
2021-12-20 25.40 26.01 24.96 25.85 0.4M
2021-12-17 25.85 26.26 25.43 25.95 1.2M
2021-12-16 26.13 26.27 25.62 25.68 0.4M
2021-12-15 25.70 25.93 24.99 25.80 0.5M
2021-12-14 25.04 26.24 25.04 25.83 0.6M
2021-12-13 26.14 26.27 24.93 25.05 0.6M
2021-12-10 26.58 27.18 25.85 26.30 0.3M
2021-12-09 26.99 27.00 26.10 26.52 0.2M
2021-12-08 26.10 27.21 26.10 27.05 0.3M
2021-12-07 27.40 27.44 26.46 26.61 0.3M
2021-12-06 26.72 27.36 26.43 27.10 0.3M
2021-12-03 26.30 26.89 26.07 26.38 0.3M
2021-12-02 27.04 27.12 26.51 26.84 0.4M
2021-12-01 27.70 28.39 26.64 26.67 0.5M
2021-11-30 27.79 28.10 27.13 27.37 0.7M
2021-11-29 28.59 28.97 27.64 28.23 0.4M
2021-11-26 29.41 29.41 27.36 28.31 0.3M
2021-11-24 29.87 30.36 29.68 30.25 0.3M
2021-11-23 29.20 30.22 29.03 30.18 0.4M
2021-11-22 28.96 29.49 28.83 29.13 0.5M
2021-11-19 28.52 28.88 28.13 28.68 0.3M
2021-11-18 29.42 29.82 28.76 28.96 0.4M
2021-11-17 29.44 29.67 28.62 29.39 0.5M
2021-11-16 30.00 30.27 28.84 29.30 0.5M
2021-11-15 30.50 30.90 29.48 29.89 0.7M
2021-11-12 28.96 30.29 28.84 30.27 0.6M
2021-11-11 27.70 29.40 27.54 29.23 0.7M
2021-11-10 26.80 28.02 26.80 27.59 0.6M
2021-11-09 26.20 27.71 25.86 26.96 0.8M
2021-11-08 26.26 26.69 25.95 26.10 0.4M
2021-11-05 26.09 27.06 26.08 26.16 0.4M
2021-11-04 26.09 26.41 25.85 25.96 0.5M
2021-11-03 25.20 26.23 24.78 26.03 0.8M
2021-11-02 25.01 25.39 24.22 25.04 0.5M
2021-11-01 23.58 25.16 23.58 25.04 0.5M
2021-10-29 23.58 23.91 23.21 23.46 0.5M
2021-10-27 23.90 24.10 23.05 23.08 0.3M
2021-10-26 23.92 24.34 23.63 23.73 0.4M
2021-10-25 24.23 24.35 23.76 23.94 0.5M
2021-10-22 24.40 24.51 23.90 24.15 0.4M
2021-10-21 25.20 25.38 24.43 24.54 0.3M
2021-10-20 25.03 25.68 24.99 25.21 0.5M
2021-10-19 24.97 24.99 24.45 24.97 0.4M
2021-10-18 25.27 25.27 24.65 24.74 0.3M
2021-10-15 25.86 26.29 25.28 25.43 0.3M
2021-10-14 25.87 26.25 25.61 25.81 0.4M
2021-10-13 25.61 25.73 24.97 25.54 0.4M
2021-10-12 25.60 26.01 25.39 25.62 0.3M
2021-10-11 25.66 25.83 25.31 25.62 0.2M
2021-10-08 25.94 26.02 25.46 25.55 0.2M
2021-10-07 26.08 26.16 25.75 25.99 0.3M
2021-10-06 25.60 26.03 25.12 25.92 0.3M
2021-10-05 25.88 26.14 25.40 25.92 0.5M
2021-10-04 25.27 26.04 25.27 25.75 0.5M
2021-10-01 25.79 25.90 25.04 25.33 0.3M
2021-09-30 25.68 25.95 25.39 25.51 0.5M
2021-09-29 25.69 25.98 25.35 25.64 0.3M
2021-09-28 25.92 26.12 25.47 25.68 0.3M
2021-09-27 26.54 26.54 25.78 25.83 0.4M
2021-09-24 26.00 26.31 25.91 25.97 0.2M
2021-09-23 26.15 26.40 26.03 26.07 0.3M
2021-09-22 25.95 26.30 25.93 26.03 0.3M
2021-09-21 26.07 26.26 25.52 25.83 0.4M
2021-09-20 25.36 26.08 25.30 25.97 0.5M
2021-09-17 24.59 26.26 24.43 26.12 1.9M
2021-09-16 24.94 25.16 24.22 24.68 0.3M
2021-09-15 25.03 25.15 24.65 24.81 0.4M
2021-09-14 26.03 26.03 24.64 24.80 0.3M
2021-09-13 25.68 26.05 25.37 25.89 0.3M
2021-09-10 25.99 26.32 25.42 25.47 0.3M
2021-09-09 25.90 26.24 25.63 26.02 0.3M
2021-09-08 26.30 26.38 25.94 26.00 0.2M
2021-09-07 26.25 26.37 25.93 26.29 0.3M
2021-09-03 27.12 27.20 26.26 26.28 0.2M
2021-09-02 27.06 27.39 26.92 27.15 0.2M
2021-09-01 27.12 27.14 26.60 26.94 0.4M
2021-08-31 26.50 27.24 26.14 27.00 0.8M
2021-08-30 27.06 27.41 26.17 26.42 0.4M
2021-08-27 25.94 27.04 25.52 26.94 0.7M
2021-08-26 25.61 25.98 25.51 25.84 0.4M
2021-08-25 25.24 25.90 25.24 25.66 0.4M
2021-08-24 25.08 25.37 24.95 25.29 0.4M
2021-08-23 24.38 25.02 24.32 24.99 0.4M
2021-08-20 23.65 24.39 23.64 24.16 0.4M
2021-08-19 24.51 24.59 23.63 23.74 0.4M
2021-08-18 24.58 25.31 24.58 24.71 0.4M
2021-08-17 24.84 24.93 24.52 24.70 0.5M
2021-08-16 25.33 25.41 24.76 25.17 0.4M
2021-08-13 26.00 26.00 25.42 25.43 0.3M
2021-08-12 26.78 26.80 25.89 25.92 0.5M
2021-08-11 26.63 26.75 26.01 26.66 0.6M
2021-08-10 25.16 26.68 24.94 26.63 0.7M
2021-08-09 25.25 25.25 24.25 25.12 0.7M
2021-08-06 24.80 25.25 24.44 24.92 0.8M
2021-08-05 24.01 24.84 23.91 24.79 0.6M
2021-08-04 24.07 24.24 23.53 23.92 0.6M
2021-08-03 23.40 24.25 22.95 24.14 0.9M
2021-08-02 22.38 23.06 22.37 22.75 0.6M
2021-07-30 22.09 22.48 22.09 22.30 0.3M
2021-07-29 22.40 22.62 22.14 22.24 0.3M
2021-07-28 22.40 22.60 21.93 22.24 0.3M
2021-07-27 22.50 22.67 22.05 22.36 0.3M
2021-07-26 22.43 22.85 22.43 22.73 0.2M
2021-07-23 22.41 22.58 22.17 22.37 0.3M
2021-07-22 22.84 22.90 22.25 22.36 0.3M
2021-07-21 22.50 23.06 22.46 22.90 0.7M
2021-07-20 21.52 22.53 21.44 22.35 0.5M
2021-07-19 21.99 22.15 21.32 21.55 0.7M
2021-07-16 22.61 22.95 22.13 22.33 0.7M
2021-07-15 22.81 23.02 22.36 22.54 1.0M
2021-07-14 23.44 23.70 22.93 22.96 0.3M
2021-07-13 23.53 23.60 23.01 23.40 0.4M
2021-07-12 23.53 23.67 23.21 23.58 0.5M
2021-07-09 23.13 23.82 23.10 23.74 0.4M
2021-07-08 23.18 23.35 22.75 22.97 0.6M
2021-07-07 23.72 23.88 23.12 23.55 0.6M
2021-07-06 24.10 24.20 23.32 23.74 0.4M
2021-07-02 24.32 24.41 23.74 24.27 0.5M
2021-07-01 24.53 24.67 24.14 24.49 0.4M
2021-06-30 24.43 24.75 23.78 24.29 1.0M
2021-06-29 25.11 25.27 24.31 24.57 0.7M
2021-06-28 26.45 26.46 24.57 24.98 1.2M
2021-06-25 27.08 27.36 26.33 26.56 5.6M
2021-06-24 26.71 27.16 26.57 27.10 0.4M
2021-06-23 27.00 27.16 26.44 26.65 0.4M
2021-06-22 26.96 27.04 26.59 26.94 0.5M
2021-06-21 26.98 27.53 26.79 26.92 0.6M
2021-06-18 26.27 27.06 26.15 26.90 1.3M
2021-06-17 26.50 27.38 26.37 26.62 1.3M
2021-06-16 26.40 26.74 26.05 26.66 0.5M
2021-06-15 26.32 26.64 26.12 26.56 0.4M
2021-06-14 26.95 26.95 26.20 26.34 0.4M
2021-06-11 27.23 27.35 26.96 27.01 0.3M
2021-06-10 26.90 27.36 26.80 27.14 0.5M
2021-06-09 26.80 27.01 26.30 26.79 0.3M
2021-06-08 26.98 27.13 26.36 26.79 0.3M
2021-06-07 27.69 27.80 27.06 27.06 0.3M
2021-06-04 27.91 28.06 27.43 27.51 0.3M
2021-06-03 27.67 27.94 27.14 27.88 0.5M
2021-06-02 28.00 28.00 27.20 27.56 0.5M
2021-06-01 26.53 27.35 26.31 27.21 0.6M
2021-05-28 26.52 27.19 26.41 26.49 0.3M
2021-05-27 26.28 26.84 26.27 26.75 0.6M
2021-05-26 25.40 26.06 25.31 25.96 0.5M
2021-05-25 25.58 26.02 25.21 25.48 0.5M
2021-05-24 26.03 26.11 25.57 25.63 0.4M
2021-05-21 26.54 26.64 25.99 26.02 0.3M
2021-05-20 26.43 26.57 25.96 26.46 1.0M
2021-05-19 25.58 26.33 25.41 26.14 0.7M
2021-05-18 26.70 26.86 25.85 25.86 0.4M
2021-05-17 26.70 27.26 26.49 26.60 0.4M
2021-05-14 26.56 26.97 26.51 26.66 0.7M
2021-05-13 26.47 26.90 26.36 26.49 1.3M
2021-05-12 26.95 27.13 26.24 26.35 0.6M
2021-05-11 26.80 27.27 26.60 27.06 0.5M
2021-05-10 26.69 28.05 26.68 27.30 0.7M
2021-05-07 26.54 26.80 25.98 26.71 0.5M
2021-05-06 24.20 26.20 24.00 26.14 1.3M
2021-05-05 23.99 24.40 23.42 23.47 0.6M
2021-05-04 24.39 24.72 23.67 23.98 0.7M
2021-05-03 24.54 24.79 24.20 24.60 0.5M
2021-04-30 24.91 25.29 24.39 24.45 0.6M
2021-04-29 24.22 25.37 24.17 25.18 1.2M
2021-04-28 24.40 24.55 24.01 24.08 0.5M
2021-04-27 24.51 24.90 24.27 24.39 0.4M
2021-04-26 23.98 24.59 23.91 24.40 0.8M
2021-04-23 24.02 24.25 23.72 23.84 0.3M
2021-04-22 23.89 24.33 23.89 24.01 0.5M
2021-04-21 23.74 24.26 23.74 24.03 0.5M
2021-04-20 24.40 24.64 23.74 23.90 0.5M
2021-04-19 24.58 25.17 24.49 24.58 0.6M
2021-04-16 24.48 24.99 24.27 24.92 0.5M
2021-04-15 24.60 24.77 24.24 24.39 0.4M
2021-04-14 24.26 25.00 24.12 24.53 0.5M
2021-04-13 23.94 24.45 23.62 24.32 0.5M
2021-04-12 24.13 24.48 24.06 24.15 0.4M
2021-04-09 23.95 24.52 23.93 24.25 0.3M
2021-04-08 23.71 24.15 23.52 24.06 1.0M
2021-04-07 24.42 24.74 23.63 23.71 0.5M
2021-04-06 24.53 24.70 23.81 24.24 0.7M
2021-04-05 24.40 25.14 24.00 24.69 1.3M
2021-04-01 24.01 24.45 23.39 23.99 1.6M
2021-03-31 24.25 24.64 23.99 24.00 0.7M
2021-03-30 23.79 24.56 23.79 24.30 0.5M
2021-03-29 24.31 24.85 23.62 23.77 0.8M
2021-03-26 24.40 24.95 23.98 24.58 0.5M
2021-03-25 23.58 24.51 23.53 24.17 1.5M
2021-03-24 24.27 24.92 23.84 23.85 0.4M
2021-03-23 25.90 26.05 24.20 24.30 1.0M
2021-03-22 25.88 26.35 25.80 25.97 1.1M
2021-03-19 26.42 26.73 25.75 26.04 0.9M
2021-03-18 26.69 27.34 26.27 26.39 0.5M
2021-03-17 26.52 27.03 26.37 26.99 0.5M
2021-03-16 27.50 27.50 26.30 26.61 0.5M
2021-03-15 27.47 28.19 27.42 27.79 0.7M
2021-03-12 27.33 27.70 27.11 27.33 0.5M
2021-03-11 26.64 27.62 26.51 27.14 0.5M
2021-03-10 26.36 27.02 26.21 26.64 0.5M
2021-03-09 27.62 27.73 26.01 26.13 0.7M
2021-03-08 26.95 28.37 26.78 27.67 0.9M
2021-03-05 26.80 27.08 25.70 26.64 0.7M
2021-03-04 26.81 27.01 25.56 26.31 1.2M
2021-03-03 25.48 27.25 25.45 26.90 1.8M
2021-03-02 24.08 25.55 24.01 25.26 3.0M
2021-03-01 23.29 23.52 22.97 23.22 0.6M
2021-02-26 22.97 23.24 22.19 22.70 0.8M
2021-02-25 23.29 23.58 22.78 23.04 0.6M
2021-02-24 22.93 23.81 22.93 23.12 0.9M
2021-02-23 21.99 23.85 21.90 22.93 2.0M
2021-02-22 22.44 22.83 21.99 22.07 1.4M
2021-02-19 22.95 23.18 22.39 22.55 0.7M
2021-02-18 22.87 23.36 22.51 22.82 0.6M
2021-02-17 23.08 23.40 22.65 23.27 0.6M
2021-02-16 23.94 24.20 23.22 23.33 0.6M
2021-02-12 24.09 24.25 23.39 23.60 0.5M
2021-02-11 23.93 24.18 23.32 23.95 1.0M
2021-02-10 24.83 24.96 23.68 23.83 0.7M
2021-02-09 23.89 24.91 23.57 24.73 0.6M
2021-02-08 23.50 24.71 23.50 24.01 0.9M
2021-02-05 23.36 23.45 23.04 23.27 0.8M
2021-02-04 23.00 23.25 22.73 23.11 0.5M
2021-02-03 22.05 22.62 22.00 22.54 0.5M
2021-02-02 22.10 22.54 21.85 21.95 0.5M
2021-02-01 21.11 21.97 21.09 21.81 0.7M
2021-01-29 21.40 22.02 20.65 20.94 1.0M
2021-01-28 21.34 21.95 21.02 21.05 1.1M
2021-01-27 22.35 22.40 21.38 21.40 1.5M
2021-01-26 23.34 23.53 22.52 22.68 1.2M
2021-01-25 23.08 23.63 22.87 23.01 0.8M
2021-01-22 23.26 23.41 22.78 23.08 0.7M
2021-01-21 24.18 24.30 23.42 23.45 0.9M
2021-01-20 24.54 24.81 23.74 24.18 0.7M
2021-01-19 24.17 24.62 23.36 24.34 1.1M
2021-01-15 24.40 24.96 23.72 23.90 0.8M
2021-01-14 22.39 25.08 22.25 24.39 2.0M
2021-01-13 22.92 22.92 22.07 22.12 0.4M
2021-01-12 22.46 22.93 22.24 22.84 0.5M
2021-01-11 22.04 22.40 22.04 22.23 0.5M
2021-01-08 23.03 23.53 22.24 22.42 0.8M
2021-01-07 21.56 23.20 21.22 23.10 1.8M
2021-01-06 21.17 21.77 21.17 21.53 0.8M
2021-01-05 20.73 21.10 20.56 20.95 1.1M
2021-01-04 21.29 21.40 20.51 20.93 0.8M