スコーピオ・タンカーズ (STNG)

STNG
🏛️ アメリカ →
57.30
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
2025-10-03 56.68 57.54 56.36 57.30 0.6M
2025-10-02 56.49 56.87 55.68 56.30 0.4M
2025-10-01 55.90 57.11 55.66 56.55 0.9M
2025-09-30 56.66 57.19 55.33 56.05 1.2M
2025-09-29 57.90 57.80 56.07 57.10 0.7M
2025-09-26 57.45 57.83 57.18 57.81 1.0M
2025-09-25 58.19 58.19 56.94 57.69 0.9M
2025-09-24 58.54 58.71 57.47 58.08 0.6M
2025-09-23 58.25 59.34 58.14 58.91 0.7M
2025-09-22 58.86 59.21 57.77 57.81 0.6M
2025-09-19 59.41 59.41 58.54 58.81 1.3M
2025-09-18 60.18 60.32 58.62 59.68 1.6M
2025-09-17 60.81 62.23 60.09 60.25 1.1M
2025-09-16 60.75 60.83 60.00 60.65 0.8M
2025-09-15 59.00 61.79 58.48 60.85 1.7M
2025-09-12 59.00 59.59 58.47 58.69 0.9M
2025-09-11 57.00 58.31 56.40 58.28 0.9M
2025-09-10 56.58 57.20 56.26 57.19 0.7M
2025-09-09 58.23 58.23 56.74 57.13 1.3M
2025-09-08 55.99 59.43 55.51 58.69 3.0M
2025-09-05 51.68 53.14 51.50 53.05 0.9M
2025-09-04 51.08 52.00 50.41 51.44 1.0M
2025-09-03 51.00 52.26 50.97 51.66 0.8M
2025-09-02 50.41 51.00 49.94 50.60 1.4M
2025-08-29 49.90 50.48 49.56 50.40 1.3M
2025-08-28 49.95 50.41 49.43 49.89 0.6M
2025-08-27 48.92 50.40 48.79 49.77 1.0M
2025-08-26 48.25 49.16 48.01 49.03 0.7M
2025-08-25 48.92 49.12 48.09 48.69 0.5M
2025-08-22 48.46 49.23 48.14 48.97 1.0M
2025-08-21 46.40 48.45 46.40 48.33 1.0M
2025-08-20 46.12 47.22 45.96 46.24 0.6M
2025-08-19 46.64 47.02 45.49 45.60 0.8M
2025-08-18 45.09 47.14 44.90 46.79 1.2M
2025-08-15 44.94 45.41 44.63 44.96 0.9M
2025-08-14 45.11 45.50 44.38 44.92 1.0M
2025-08-13 44.59 45.30 44.59 45.01 1.1M
2025-08-12 44.44 45.79 44.44 44.92 0.9M
2025-08-11 45.43 45.96 43.78 44.07 1.1M
2025-08-08 47.54 48.11 45.42 45.70 0.9M
2025-08-07 47.59 47.99 46.59 47.02 0.7M
2025-08-06 48.78 49.40 47.61 47.61 1.0M
2025-08-05 48.01 49.44 47.60 49.00 1.2M
2025-08-04 47.60 48.58 47.04 47.82 1.1M
2025-08-01 45.39 47.21 44.37 47.05 2.2M
2025-07-31 45.52 46.15 44.52 45.21 1.6M
2025-07-30 46.28 47.89 45.35 45.70 1.5M
2025-07-29 44.74 45.20 44.23 45.10 0.8M
2025-07-28 44.50 44.91 44.20 44.83 0.8M
2025-07-25 44.25 44.64 43.40 44.09 0.6M
2025-07-24 44.41 44.97 44.07 44.64 0.8M
2025-07-23 43.72 45.29 43.40 44.75 1.4M
2025-07-22 43.01 43.43 42.54 43.19 0.8M
2025-07-21 43.46 43.58 42.58 42.82 0.8M
2025-07-18 43.84 44.11 43.07 43.55 1.2M
2025-07-17 42.92 45.57 42.20 43.74 1.7M
2025-07-16 43.82 44.88 42.77 42.82 1.1M
2025-07-15 45.04 45.16 43.64 44.29 1.1M
2025-07-14 45.30 46.50 44.42 45.59 1.9M
2025-07-11 45.50 46.77 44.52 45.41 2.0M
2025-07-10 41.73 46.47 41.73 45.55 2.8M
2025-07-09 42.83 42.95 41.50 41.72 0.6M
2025-07-08 43.25 43.74 42.73 42.88 1.0M
2025-07-07 42.22 44.01 42.21 43.19 1.1M
2025-07-03 42.06 42.53 41.51 42.45 0.5M
2025-07-02 40.31 41.85 39.92 41.85 1.4M
2025-07-01 39.30 40.27 39.03 39.90 2.2M
2025-06-30 40.01 40.20 38.83 39.13 2.8M
2025-06-27 40.73 41.10 40.01 40.40 1.9M
2025-06-26 41.05 41.32 40.57 40.92 0.9M
2025-06-25 40.41 41.44 40.13 40.93 2.3M
2025-06-24 40.89 41.36 40.38 40.45 1.2M
2025-06-23 43.33 44.22 41.82 42.31 1.5M
2025-06-20 44.03 44.36 42.58 42.91 1.7M
2025-06-18 44.55 45.00 43.47 44.30 1.4M
2025-06-17 42.88 44.84 42.66 44.23 1.6M
2025-06-16 43.00 43.52 41.16 41.44 1.4M
2025-06-13 43.27 43.48 41.32 43.40 1.4M
2025-06-12 41.08 42.37 40.66 41.84 0.7M
2025-06-11 39.97 41.54 39.75 41.23 1.0M
2025-06-10 40.14 40.27 39.41 39.70 0.4M
2025-06-09 39.70 40.51 39.00 39.67 0.6M
2025-06-06 39.96 40.22 38.96 39.68 0.5M
2025-06-05 40.14 40.31 38.67 39.52 0.5M
2025-06-04 40.10 40.86 39.81 40.16 0.6M
2025-06-03 39.19 40.32 37.96 40.08 0.5M
2025-06-02 39.94 40.09 39.23 39.63 0.6M
2025-05-30 40.04 40.07 39.46 39.74 0.6M
2025-05-29 39.60 40.11 39.30 40.11 0.4M
2025-05-28 40.71 40.90 39.40 39.48 1.0M
2025-05-27 40.61 41.08 40.23 40.98 0.7M
2025-05-23 39.24 40.08 38.89 40.05 0.4M
2025-05-22 40.69 40.89 39.45 39.46 0.7M
2025-05-21 41.21 41.51 40.83 40.92 0.4M
2025-05-20 41.53 41.92 41.24 41.61 0.4M
2025-05-19 41.72 42.19 41.38 41.55 0.4M
2025-05-16 42.01 42.40 41.26 42.07 0.5M
2025-05-15 40.97 41.83 40.68 41.69 0.9M
2025-05-14 42.23 42.43 41.65 41.88 0.8M
2025-05-13 41.98 42.42 41.02 42.24 0.8M
2025-05-12 42.60 43.15 41.72 42.11 0.9M
2025-05-09 41.08 41.49 40.57 41.12 0.6M
2025-05-08 40.10 41.20 39.63 40.68 0.8M
2025-05-07 40.29 40.81 39.71 40.11 1.0M
2025-05-06 41.00 42.17 39.99 40.68 1.3M
2025-05-05 40.96 41.50 39.94 40.69 1.2M
2025-05-02 38.77 40.14 38.26 39.76 1.0M
2025-05-01 39.57 39.57 37.18 38.35 1.0M
2025-04-30 37.26 38.13 36.77 37.69 1.2M
2025-04-29 36.59 37.94 36.50 37.80 0.7M
2025-04-28 36.59 37.27 36.07 36.58 1.1M
2025-04-25 35.83 37.76 35.55 37.31 0.9M
2025-04-24 35.70 36.11 34.84 35.99 1.1M
2025-04-23 35.17 35.33 34.62 35.21 0.8M
2025-04-22 34.78 34.79 33.63 34.45 0.8M
2025-04-21 35.00 35.24 34.07 34.15 0.6M
2025-04-17 34.34 35.35 34.05 35.33 0.5M
2025-04-16 33.69 34.38 33.21 34.13 0.6M
2025-04-15 34.32 34.53 33.55 33.59 0.8M
2025-04-14 35.85 35.85 34.30 34.33 0.8M
2025-04-11 34.08 35.84 33.77 35.69 0.9M
2025-04-10 33.81 33.91 32.60 33.29 0.9M
2025-04-09 33.31 35.41 32.41 34.40 1.4M
2025-04-08 35.89 36.10 32.70 33.30 1.5M
2025-04-07 32.08 35.89 31.62 35.36 2.3M
2025-04-04 32.11 32.64 30.63 31.86 2.4M
2025-04-03 36.12 36.48 34.29 34.39 1.3M
2025-04-02 37.92 38.02 37.07 37.43 0.8M
2025-04-01 37.69 38.59 37.28 38.10 0.9M
2025-03-31 37.68 38.20 37.15 37.58 1.0M
2025-03-28 37.90 38.45 37.26 38.28 1.3M
2025-03-27 38.86 38.86 37.86 38.05 0.8M
2025-03-26 39.08 39.75 38.90 39.28 0.8M
2025-03-25 40.41 40.79 38.95 39.12 1.0M
2025-03-24 39.10 40.28 39.04 39.98 0.9M
2025-03-21 41.86 41.94 39.62 39.65 2.4M
2025-03-20 40.99 42.27 40.76 42.18 0.8M
2025-03-19 41.24 42.09 40.98 41.54 1.0M
2025-03-18 40.96 41.45 40.34 40.78 1.1M
2025-03-17 40.38 41.22 39.98 40.30 0.8M
2025-03-14 38.70 39.73 38.70 39.57 0.9M
2025-03-13 38.24 39.34 38.24 38.76 0.7M
2025-03-12 38.00 38.20 37.46 38.04 1.5M
2025-03-11 38.72 38.84 37.14 38.07 0.8M
2025-03-10 39.20 39.38 38.29 38.45 0.9M
2025-03-07 39.91 40.63 39.52 39.66 0.8M
2025-03-06 39.87 40.41 39.38 40.02 0.9M
2025-03-05 39.68 40.19 38.69 39.26 1.2M
2025-03-04 38.79 40.16 38.03 39.36 1.2M
2025-03-03 40.44 41.20 38.93 39.35 1.4M
2025-02-28 39.75 41.13 39.57 39.85 1.3M
2025-02-27 40.55 41.18 38.55 39.43 1.5M
2025-02-26 41.26 41.67 40.48 40.76 0.8M
2025-02-25 42.05 42.39 41.01 41.16 0.6M
2025-02-24 41.19 42.13 40.73 41.95 1.0M
2025-02-21 42.71 43.00 41.07 41.23 0.8M
2025-02-20 42.12 42.76 41.77 42.42 0.7M
2025-02-19 43.53 44.39 42.55 42.87 0.8M
2025-02-18 44.13 44.73 43.31 43.78 1.1M
2025-02-14 45.69 46.50 43.32 44.13 1.1M
2025-02-13 47.62 48.76 44.00 44.66 1.9M
2025-02-12 48.32 49.25 47.47 47.86 0.9M
2025-02-11 48.29 48.70 47.76 48.18 0.6M
2025-02-10 47.68 48.47 46.41 48.09 1.1M
2025-02-07 48.65 49.18 47.03 47.09 0.8M
2025-02-06 49.81 50.00 48.32 48.64 0.6M
2025-02-05 49.34 50.37 48.94 49.62 0.7M
2025-02-04 47.51 51.17 46.95 50.11 1.1M
2025-02-03 47.41 48.32 46.85 47.95 0.8M
2025-01-31 47.54 48.97 47.03 47.62 1.7M
2025-01-30 48.22 48.33 47.27 47.93 0.8M
2025-01-29 46.63 48.06 46.63 47.78 0.8M
2025-01-28 46.99 47.66 45.90 46.37 0.7M
2025-01-27 47.11 48.02 46.56 46.69 0.8M
2025-01-24 47.78 47.88 45.43 46.47 1.0M
2025-01-23 47.94 48.54 47.12 47.72 0.7M
2025-01-22 47.93 48.92 47.00 47.76 1.4M
2025-01-21 52.23 52.34 47.80 47.84 2.1M
2025-01-17 52.83 53.91 51.91 52.82 1.2M
2025-01-16 55.75 56.01 54.06 54.42 0.9M
2025-01-15 56.29 56.58 55.14 56.48 0.8M
2025-01-14 55.63 56.51 54.82 56.35 1.1M
2025-01-13 55.54 56.74 54.39 56.62 1.8M
2025-01-10 55.57 55.86 53.89 54.85 1.5M
2025-01-08 51.92 52.65 51.19 52.39 1.0M
2025-01-07 49.23 53.18 49.21 52.86 1.8M
2025-01-06 49.50 50.02 47.84 48.17 0.7M
2025-01-03 50.14 50.17 48.29 48.86 1.1M
2025-01-02 50.96 51.19 49.65 50.03 0.8M