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
2022-12-30 16.60 16.78 16.50 16.68 0.2M
2022-12-29 16.37 16.82 16.17 16.74 0.2M
2022-12-28 16.66 16.97 16.23 16.34 0.3M
2022-12-27 16.87 16.94 16.68 16.72 0.2M
2022-12-23 16.40 16.94 16.40 16.89 0.2M
2022-12-22 16.22 16.47 16.07 16.44 0.2M
2022-12-21 16.11 16.41 15.84 16.35 0.2M
2022-12-20 15.97 16.10 15.69 15.85 0.2M
2022-12-19 15.91 16.18 15.66 15.83 0.3M
2022-12-16 15.92 16.04 15.69 15.95 0.5M
2022-12-15 16.18 16.36 15.85 16.08 0.4M
2022-12-14 16.14 16.53 16.11 16.33 0.4M
2022-12-13 16.82 17.01 16.21 16.25 0.4M
2022-12-12 16.64 16.88 16.30 16.39 0.2M
2022-12-09 16.44 16.91 16.30 16.63 0.2M
2022-12-08 16.36 16.78 16.28 16.54 0.3M
2022-12-07 16.44 16.66 16.23 16.33 0.3M
2022-12-06 16.50 16.63 16.00 16.37 0.4M
2022-12-05 16.90 17.35 16.43 16.59 0.4M
2022-12-02 16.89 17.17 16.86 17.08 0.3M
2022-12-01 17.38 17.83 17.08 17.10 0.3M
2022-11-30 17.19 17.47 16.76 17.40 0.4M
2022-11-29 16.91 17.36 16.73 17.21 0.3M
2022-11-28 17.33 17.35 16.94 17.04 0.7M
2022-11-25 17.39 17.68 16.86 17.44 0.1M
2022-11-23 17.33 17.75 17.21 17.52 0.2M
2022-11-22 17.48 17.72 17.20 17.37 0.2M
2022-11-21 17.49 17.58 17.20 17.43 0.2M
2022-11-18 17.62 17.69 17.25 17.51 0.2M
2022-11-17 17.20 17.42 17.02 17.34 0.2M
2022-11-16 17.74 18.00 17.40 17.47 0.2M
2022-11-15 17.88 18.38 17.85 17.91 0.2M
2022-11-14 17.71 18.05 17.60 17.87 0.3M
2022-11-11 17.94 18.02 17.56 17.70 0.3M
2022-11-10 17.55 17.97 17.31 17.91 0.2M
2022-11-09 17.58 17.58 16.92 17.26 0.3M
2022-11-08 17.48 18.18 17.27 17.78 0.3M
2022-11-07 17.18 17.45 16.95 17.41 0.3M
2022-11-04 16.40 17.16 15.79 17.16 0.4M
2022-11-03 18.78 18.78 16.91 17.11 0.5M
2022-11-02 18.95 19.41 18.74 19.07 0.4M
2022-11-01 19.15 19.20 18.73 18.98 0.3M
2022-10-31 18.81 18.92 18.55 18.87 0.3M
2022-10-28 18.61 18.99 18.61 18.81 0.2M
2022-10-27 18.69 18.92 18.38 18.53 0.2M
2022-10-26 18.71 18.79 18.46 18.50 0.2M
2022-10-25 18.39 18.97 18.39 18.61 0.2M
2022-10-24 18.32 18.53 18.09 18.42 0.1M
2022-10-21 17.84 18.33 17.70 18.29 0.2M
2022-10-20 17.83 18.12 17.67 17.79 0.1M
2022-10-19 18.07 18.17 17.62 17.76 0.1M
2022-10-18 18.33 18.64 18.08 18.20 0.1M
2022-10-17 17.74 18.25 17.74 18.10 0.2M
2022-10-14 18.34 18.44 17.54 17.56 0.2M
2022-10-13 17.57 18.22 17.32 18.20 0.2M
2022-10-12 17.55 17.87 17.30 17.70 0.2M
2022-10-11 17.49 17.77 17.31 17.59 0.2M
2022-10-10 17.20 17.95 17.18 17.70 0.2M
2022-10-07 17.40 17.53 17.11 17.21 0.3M
2022-10-06 16.72 17.67 16.66 17.64 0.4M
2022-10-05 16.83 16.96 16.48 16.72 0.1M
2022-10-04 17.25 17.45 16.99 17.13 0.3M
2022-10-03 16.77 17.36 16.65 17.25 0.2M
2022-09-30 16.46 16.93 16.44 16.47 0.3M
2022-09-29 16.59 16.59 16.31 16.52 0.2M
2022-09-28 16.17 16.98 16.15 16.81 0.2M
2022-09-27 16.21 16.43 15.84 16.18 0.3M
2022-09-26 15.50 16.27 15.45 16.08 0.7M
2022-09-23 15.80 15.84 15.26 15.48 0.2M
2022-09-22 16.34 16.34 15.84 15.96 0.3M
2022-09-21 16.51 16.66 16.20 16.30 0.2M
2022-09-20 16.77 16.91 16.47 16.54 0.2M
2022-09-19 16.71 17.03 16.59 16.95 0.2M
2022-09-16 16.89 17.16 16.68 16.82 0.6M
2022-09-15 17.02 17.49 16.76 16.96 0.4M
2022-09-14 17.01 17.20 16.79 17.14 0.3M
2022-09-13 17.52 17.63 17.04 17.11 0.2M
2022-09-12 17.75 18.11 17.68 17.91 0.2M
2022-09-09 17.27 17.54 17.06 17.54 0.2M
2022-09-08 17.60 17.60 17.07 17.13 0.2M
2022-09-07 17.74 18.25 17.51 17.79 0.1M
2022-09-06 17.70 18.02 17.60 17.80 0.2M
2022-09-02 18.18 18.22 17.71 17.73 0.2M
2022-09-01 18.26 18.26 17.90 18.14 0.2M
2022-08-31 18.82 18.98 18.39 18.41 0.2M
2022-08-30 19.17 19.17 18.57 18.61 0.2M
2022-08-29 19.05 19.26 18.92 18.98 0.1M
2022-08-26 19.49 19.55 19.04 19.10 0.1M
2022-08-25 19.26 19.62 19.13 19.42 0.1M
2022-08-24 19.08 19.34 18.92 19.28 0.1M
2022-08-23 19.04 20.16 18.95 19.00 0.2M
2022-08-22 19.09 19.29 19.01 19.05 0.1M
2022-08-19 19.68 19.75 19.34 19.35 0.2M
2022-08-18 19.81 20.20 19.65 19.92 0.2M
2022-08-17 20.62 20.62 19.74 19.79 0.1M
2022-08-16 20.89 21.04 20.71 20.91 0.2M
2022-08-15 20.67 20.92 20.53 20.89 0.2M
2022-08-12 20.71 20.92 20.43 20.92 0.2M
2022-08-11 20.53 20.61 20.35 20.51 0.1M
2022-08-10 20.61 20.94 20.27 20.31 0.2M
2022-08-09 20.59 20.62 20.33 20.40 0.2M
2022-08-08 20.34 21.00 20.33 20.53 0.3M
2022-08-05 20.12 20.77 19.72 20.46 0.2M
2022-08-04 19.75 20.55 19.75 20.13 0.2M
2022-08-03 19.99 20.62 19.71 20.49 0.2M
2022-08-02 19.71 20.03 19.71 19.86 0.1M
2022-08-01 19.64 20.01 19.52 19.80 0.2M
2022-07-29 19.89 20.00 19.58 19.76 0.2M
2022-07-28 19.94 20.00 19.44 19.76 0.2M
2022-07-27 19.54 19.83 19.42 19.81 0.2M
2022-07-26 19.32 19.65 19.21 19.46 0.2M
2022-07-25 19.55 19.56 19.18 19.40 0.2M
2022-07-22 19.44 19.62 19.31 19.59 0.2M
2022-07-21 19.68 19.68 19.17 19.47 0.1M
2022-07-20 19.75 19.89 19.51 19.80 0.2M
2022-07-19 19.12 19.84 18.85 19.82 0.3M
2022-07-18 19.05 19.11 18.69 18.83 0.2M
2022-07-15 18.82 18.82 18.44 18.71 0.3M
2022-07-14 18.27 18.53 18.10 18.50 0.2M
2022-07-13 18.56 18.86 18.34 18.53 0.2M
2022-07-12 18.56 19.03 18.56 18.80 0.2M
2022-07-11 18.88 19.01 18.45 18.56 0.2M
2022-07-08 19.17 19.19 18.76 18.98 0.2M
2022-07-07 19.06 19.54 18.92 19.00 0.2M
2022-07-06 19.09 19.28 18.87 18.98 0.3M
2022-07-05 19.09 19.18 18.61 19.09 0.3M
2022-07-01 19.17 19.62 19.02 19.61 0.2M
2022-06-30 19.42 19.42 19.02 19.30 0.3M
2022-06-29 19.56 19.74 19.10 19.54 0.2M
2022-06-28 20.14 20.44 19.48 19.58 0.2M
2022-06-27 20.00 20.30 19.82 20.07 0.2M
2022-06-24 19.86 20.23 19.75 19.80 0.6M
2022-06-23 19.79 20.13 19.59 19.79 0.2M
2022-06-22 19.43 20.04 19.43 19.68 0.3M
2022-06-21 19.78 20.35 19.59 19.65 0.3M
2022-06-17 19.61 20.13 19.31 19.66 0.6M
2022-06-16 19.75 19.76 18.90 19.01 0.5M
2022-06-15 20.23 20.42 19.80 20.16 0.3M
2022-06-14 20.13 20.28 19.91 20.10 0.3M
2022-06-13 20.78 20.88 20.00 20.04 0.3M
2022-06-10 21.83 21.97 21.11 21.13 0.3M
2022-06-09 22.76 22.76 22.15 22.19 0.2M
2022-06-08 23.45 23.53 22.86 22.92 0.2M
2022-06-07 23.70 23.75 23.34 23.70 0.2M
2022-06-06 23.36 23.91 23.24 23.75 0.2M
2022-06-03 23.74 23.74 23.14 23.28 0.2M
2022-06-02 23.31 23.73 22.95 23.65 0.3M
2022-06-01 24.10 24.24 22.90 23.31 0.3M
2022-05-31 24.46 24.63 23.98 24.03 0.4M
2022-05-27 23.68 24.64 23.68 24.52 0.3M
2022-05-26 23.25 23.95 23.25 23.64 0.3M
2022-05-25 22.27 23.19 22.13 23.16 0.3M
2022-05-24 21.78 22.44 21.58 22.33 0.5M
2022-05-23 21.87 22.33 21.73 21.95 0.3M
2022-05-20 22.27 22.54 21.51 21.87 0.3M
2022-05-19 21.03 22.14 21.01 22.10 0.8M
2022-05-18 21.06 21.42 20.74 21.02 0.8M
2022-05-17 21.19 21.93 20.91 21.31 1.7M
2022-05-16 20.99 21.23 20.58 21.00 0.8M
2022-05-13 21.04 21.14 20.67 20.79 1.0M
2022-05-12 21.33 21.33 20.44 20.70 0.7M
2022-05-11 21.19 21.78 21.00 21.23 0.4M
2022-05-10 21.96 22.43 20.79 21.00 0.3M
2022-05-09 21.94 22.12 21.16 21.55 0.6M
2022-05-06 22.76 23.17 21.70 21.94 0.5M
2022-05-05 23.88 24.41 22.78 22.97 0.4M
2022-05-04 23.61 23.85 23.00 23.73 0.4M
2022-05-03 23.21 23.81 23.20 23.55 0.3M
2022-05-02 23.21 23.72 22.97 23.25 0.3M
2022-04-29 24.27 24.49 23.24 23.35 0.4M
2022-04-28 23.62 24.50 23.35 24.31 0.3M
2022-04-27 23.83 24.00 23.37 23.51 0.3M
2022-04-26 24.25 24.31 23.50 23.67 0.3M
2022-04-25 24.39 25.03 23.78 24.53 0.4M
2022-04-22 24.79 24.90 24.50 24.66 0.2M
2022-04-21 25.39 25.52 24.82 24.87 0.2M
2022-04-20 25.30 25.53 24.97 25.10 0.2M
2022-04-19 25.01 25.32 24.61 25.16 0.2M
2022-04-18 25.22 25.58 24.50 25.07 0.2M
2022-04-14 25.10 25.64 24.67 25.48 0.2M
2022-04-13 24.65 25.41 24.65 25.37 0.2M
2022-04-12 24.41 25.21 24.41 24.69 0.2M
2022-04-11 24.30 25.05 24.00 24.42 0.4M
2022-04-08 24.02 24.60 23.82 24.38 0.3M
2022-04-07 24.59 24.77 23.74 24.03 0.5M
2022-04-06 24.52 24.97 24.34 24.62 0.3M
2022-04-05 24.73 25.08 24.28 24.60 0.2M
2022-04-04 25.21 25.23 24.53 24.87 0.2M
2022-04-01 24.49 25.27 24.34 25.21 0.2M
2022-03-31 24.42 24.73 23.89 24.34 0.5M
2022-03-30 24.47 24.89 24.12 24.39 0.3M
2022-03-29 24.77 25.34 24.43 24.47 0.2M
2022-03-28 24.97 25.03 24.41 24.77 0.3M
2022-03-25 24.44 25.05 24.36 24.82 0.2M
2022-03-24 24.71 24.79 24.28 24.39 0.2M
2022-03-23 24.80 24.98 24.04 24.49 0.3M
2022-03-22 24.78 25.39 24.58 24.95 0.2M
2022-03-21 25.15 25.40 24.06 24.49 0.3M
2022-03-18 24.43 25.13 24.43 25.11 0.6M
2022-03-17 24.87 25.01 24.30 24.68 0.3M
2022-03-16 24.30 25.25 24.30 25.10 0.4M
2022-03-15 24.10 25.01 24.06 24.32 0.4M
2022-03-14 24.25 24.25 23.21 23.28 0.2M
2022-03-11 24.13 24.64 23.74 24.00 0.2M
2022-03-10 24.02 24.54 23.75 24.18 0.3M
2022-03-09 24.19 24.77 23.91 24.25 0.3M
2022-03-08 22.92 24.07 22.91 23.84 0.3M
2022-03-07 22.27 23.35 22.02 22.84 0.4M
2022-03-04 22.91 23.65 22.27 22.42 0.2M
2022-03-03 23.73 24.45 23.06 23.10 0.3M
2022-03-02 23.90 24.82 23.90 23.95 0.2M
2022-03-01 24.39 24.72 23.55 23.72 0.5M
2022-02-28 22.47 24.91 22.47 24.34 0.6M
2022-02-25 21.30 23.21 21.24 22.80 0.8M
2022-02-24 22.08 22.08 18.63 21.13 2.1M
2022-02-23 26.11 26.20 24.04 24.44 0.4M
2022-02-22 26.45 26.71 26.05 26.11 0.2M
2022-02-18 26.70 26.80 26.24 26.67 0.3M
2022-02-17 26.36 26.78 26.29 26.74 0.3M
2022-02-16 25.80 26.66 25.80 26.53 0.2M
2022-02-15 25.75 26.11 25.60 25.95 0.3M
2022-02-14 25.21 25.56 24.97 25.52 0.4M
2022-02-11 24.90 25.33 24.72 25.20 0.2M
2022-02-10 24.55 25.51 24.55 24.97 0.3M
2022-02-09 24.89 25.29 24.84 25.05 0.2M
2022-02-08 25.08 25.37 24.63 24.92 0.3M
2022-02-07 24.30 24.89 24.04 24.87 0.2M
2022-02-04 24.33 24.76 24.00 24.34 0.2M
2022-02-03 24.44 25.13 24.33 24.62 0.3M
2022-02-02 24.71 24.76 24.30 24.44 0.2M
2022-02-01 23.65 24.88 23.30 24.76 0.5M
2022-01-31 23.44 23.98 23.38 23.69 0.3M
2022-01-28 23.42 23.73 23.04 23.73 0.2M
2022-01-27 23.92 24.22 23.18 23.49 0.2M
2022-01-26 24.27 24.73 23.74 23.87 0.3M
2022-01-25 24.12 24.37 23.40 24.03 0.3M
2022-01-24 24.18 24.31 23.23 24.24 0.5M
2022-01-21 24.62 25.19 24.07 24.09 0.3M
2022-01-20 24.17 25.56 24.14 24.87 0.5M
2022-01-19 24.50 24.79 24.04 24.21 0.3M
2022-01-18 24.91 25.15 24.50 24.51 0.2M
2022-01-14 24.78 25.08 24.65 25.03 0.2M
2022-01-13 25.17 25.25 24.59 24.91 0.2M
2022-01-12 25.51 25.60 24.97 24.98 0.2M
2022-01-11 25.90 25.93 25.45 25.46 0.2M
2022-01-10 26.13 26.29 25.67 25.91 0.3M
2022-01-07 25.85 26.34 25.66 26.14 0.2M
2022-01-06 25.80 26.30 25.59 25.77 0.2M
2022-01-05 26.66 27.04 25.67 25.73 0.2M
2022-01-04 27.01 27.08 26.61 26.76 0.2M
2022-01-03 26.59 27.36 26.52 26.78 0.2M