Double Short ATX (SATX2)

SATX2
🏛️ オーストリア →
28.79
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
2021-12-30 69.16 70.18 68.92 69.76 0.0M
2021-12-29 68.87 69.81 68.43 69.05 0.0M
2021-12-28 69.41 69.53 68.48 69.42 0.0M
2021-12-27 70.32 70.41 69.28 69.36 0.0M
2021-12-23 69.68 70.33 69.41 70.05 0.0M
2021-12-22 71.72 72.09 69.81 69.81 0.0M
2021-12-21 73.51 73.79 71.15 71.15 0.0M
2021-12-20 75.95 77.51 74.75 75.36 0.0M
2021-12-17 73.05 74.16 72.11 73.31 0.0M
2021-12-16 73.06 73.71 72.11 72.61 0.0M
2021-12-15 74.57 75.43 73.65 75.01 0.0M
2021-12-14 73.75 74.81 73.44 74.74 0.0M
2021-12-13 72.56 74.45 71.76 74.45 0.0M
2021-12-10 72.36 73.46 72.27 72.77 0.0M
2021-12-09 71.71 72.73 71.62 72.01 0.0M
2021-12-08 71.17 72.52 70.48 71.88 0.0M
2021-12-07 73.79 73.79 71.13 71.54 0.0M
2021-12-06 75.10 75.91 74.56 74.61 0.0M
2021-12-03 75.32 77.05 75.13 76.56 0.0M
2021-12-02 77.37 78.78 76.52 76.89 0.0M
2021-12-01 76.83 77.26 75.51 76.05 0.0M
2021-11-30 79.80 81.69 77.72 78.14 0.0M
2021-11-29 78.92 80.13 77.34 79.18 0.0M
2021-11-26 79.77 81.00 78.75 80.32 0.0M
2021-11-25 74.56 74.76 74.11 74.12 0.0M
2021-11-24 75.53 76.15 74.44 74.71 0.0M
2021-11-23 76.06 77.38 74.74 76.17 0.0M
2021-11-22 76.63 76.96 75.13 75.96 0.0M
2021-11-19 72.18 77.91 72.18 77.31 0.0M
2021-11-18 71.09 73.21 70.42 72.83 0.0M
2021-11-17 70.49 71.04 70.00 70.48 0.0M
2021-11-16 70.63 71.00 69.63 70.33 0.0M
2021-11-15 71.83 71.95 70.53 71.28 0.0M
2021-11-12 70.52 71.39 70.50 71.25 0.0M
2021-11-11 71.37 71.89 69.57 69.57 0.0M
2021-11-10 69.79 72.23 69.70 71.31 0.0M
2021-11-09 69.50 70.45 68.44 70.42 0.0M
2021-11-08 70.89 71.19 69.60 69.78 0.0M
2021-11-05 71.63 72.19 70.97 71.32 0.0M
2021-11-04 72.68 73.18 72.21 72.70 0.0M
2021-11-03 74.45 75.13 73.25 73.27 0.0M
2021-11-02 76.42 76.96 75.08 75.36 0.0M
2021-11-01 76.81 76.85 74.41 75.16 0.0M
2021-10-29 76.09 77.76 75.22 77.75 0.0M
2021-10-28 76.03 77.10 75.72 76.07 0.0M
2021-10-27 73.92 75.91 73.91 75.33 0.0M
2021-10-25 75.33 75.80 74.41 74.84 0.0M
2021-10-22 76.91 77.16 74.91 75.46 0.0M
2021-10-21 75.40 76.24 75.03 75.94 0.0M
2021-10-20 75.51 76.13 74.23 74.45 0.0M
2021-10-19 75.20 75.89 74.63 75.56 0.0M
2021-10-18 75.58 75.97 75.09 75.58 0.0M
2021-10-15 75.38 76.24 74.89 75.62 0.0M
2021-10-14 76.74 77.32 76.25 76.85 0.0M
2021-10-13 77.37 78.06 76.79 77.95 0.0M
2021-10-12 78.86 78.91 77.11 77.24 0.0M
2021-10-11 79.10 79.14 77.47 77.53 0.0M
2021-10-08 79.80 80.22 79.03 79.48 0.0M
2021-10-07 78.93 80.96 78.72 79.84 0.0M
2021-10-06 79.28 81.67 78.86 79.55 0.0M
2021-10-05 81.19 81.43 77.81 77.84 0.0M
2021-10-04 81.57 82.37 80.39 81.41 0.0M
2021-10-01 83.26 83.68 80.53 81.22 0.0M
2021-09-30 81.03 82.18 80.57 81.88 0.0M
2021-09-29 83.03 83.11 81.41 82.26 0.0M
2021-09-28 80.49 83.34 80.09 83.34 0.0M
2021-09-27 82.14 82.21 80.28 80.32 0.0M
2021-09-24 81.78 82.97 81.07 82.82 0.0M
2021-09-23 82.14 82.53 80.88 80.88 0.0M
2021-09-22 84.99 85.05 83.37 83.44 0.0M
2021-09-21 86.56 87.10 85.21 86.81 0.0M
2021-09-20 87.78 88.61 86.72 87.56 0.0M
2021-09-17 81.97 85.19 81.64 84.74 0.0M
2021-09-16 82.04 82.84 80.91 82.71 0.0M
2021-09-15 82.80 82.98 81.64 82.15 0.0M
2021-09-14 82.39 82.92 81.31 82.24 0.0M
2021-09-13 83.71 83.95 82.16 82.26 0.0M
2021-09-10 83.14 84.69 82.80 84.63 0.0M
2021-09-09 84.01 84.31 82.69 83.36 0.0M
2021-09-08 82.37 83.63 81.73 82.94 0.0M
2021-09-07 82.24 82.26 81.58 81.87 0.0M
2021-09-06 81.81 82.65 81.62 81.95 0.0M
2021-09-03 82.29 82.76 81.40 82.27 0.0M
2021-09-02 83.82 83.82 82.01 82.14 0.0M
2021-09-01 83.41 84.41 82.99 83.61 0.0M
2021-08-31 84.31 84.72 82.62 84.23 0.0M
2021-08-30 84.69 85.21 84.44 84.81 0.0M
2021-08-27 85.64 85.75 84.59 84.70 0.0M
2021-08-26 84.51 85.70 84.35 85.13 0.0M
2021-08-25 85.28 85.53 84.20 84.31 0.0M
2021-08-24 85.30 86.06 85.05 85.34 0.0M
2021-08-23 86.46 86.97 85.58 85.75 0.0M
2021-08-20 87.07 88.88 86.89 87.33 0.0M
2021-08-19 85.44 87.72 85.04 87.23 0.0M
2021-08-18 85.23 85.34 83.22 83.61 0.0M
2021-08-17 85.26 85.90 84.59 85.74 0.0M
2021-08-16 84.74 85.21 83.89 84.52 0.0M
2021-08-13 83.99 84.42 83.10 83.19 0.0M
2021-08-12 83.86 84.26 83.30 83.75 0.0M
2021-08-11 85.15 85.95 83.85 83.89 0.0M
2021-08-10 86.59 86.81 85.27 85.32 0.0M
2021-08-09 86.98 87.31 86.38 86.51 0.0M
2021-08-06 88.20 88.70 86.60 86.76 0.0M
2021-08-05 88.92 89.22 87.76 88.18 0.0M
2021-08-04 89.25 90.24 88.47 88.51 0.0M
2021-08-03 89.43 90.94 88.45 89.90 0.0M
2021-08-02 89.48 90.41 88.37 89.96 0.0M
2021-07-30 89.47 91.46 88.88 91.42 0.0M
2021-07-29 89.37 89.89 88.23 89.32 0.0M
2021-07-28 90.84 91.31 89.98 90.35 0.0M
2021-07-27 90.74 92.24 90.66 91.20 0.0M
2021-07-26 93.62 93.79 89.74 90.30 0.0M
2021-07-23 94.34 94.59 92.64 93.29 0.0M
2021-07-22 93.94 95.44 92.76 95.20 0.0M
2021-07-21 96.93 97.23 94.41 95.78 0.0M
2021-07-20 99.35 100.67 97.20 98.02 0.0M
2021-07-19 98.57 102.09 97.76 100.65 0.0M
2021-07-16 95.03 97.34 94.54 96.55 0.0M
2021-07-15 94.88 96.31 94.69 95.53 0.0M
2021-07-14 94.58 94.61 92.70 94.28 0.0M
2021-07-13 94.09 94.96 93.66 94.66 0.0M
2021-07-12 94.16 96.39 93.89 94.28 0.0M
2021-07-09 96.77 97.59 93.97 94.45 0.0M
2021-07-08 95.39 98.79 95.08 97.24 0.0M
2021-07-07 94.02 95.66 92.73 94.43 0.0M
2021-07-06 91.94 94.95 91.44 94.47 0.0M
2021-07-05 92.15 92.91 91.32 91.86 0.0M
2021-07-02 92.05 92.78 91.51 92.66 0.0M
2021-07-01 95.24 95.24 92.61 92.72 0.0M
2021-06-30 93.99 97.14 93.91 96.68 0.0M
2021-06-29 94.86 94.90 93.83 94.01 0.0M
2021-06-28 93.22 94.73 92.81 94.57 0.0M
2021-06-25 92.79 93.35 92.25 92.40 0.0M
2021-06-24 94.36 94.69 92.22 92.96 0.0M
2021-06-23 93.24 95.02 92.99 95.01 0.0M
2021-06-22 93.36 94.69 93.22 93.94 0.0M
2021-06-21 97.08 98.34 93.96 94.18 0.0M
2021-06-18 91.53 95.54 90.83 95.02 0.0M
2021-06-17 90.68 91.47 89.69 91.18 0.0M
2021-06-16 89.39 90.88 89.36 90.27 0.0M
2021-06-15 88.89 91.06 88.75 90.11 0.0M
2021-06-14 89.31 89.95 88.83 88.92 0.0M
2021-06-11 91.88 91.99 90.48 90.92 0.0M
2021-06-10 91.62 92.71 90.84 91.78 0.0M
2021-06-09 90.21 92.31 90.14 91.39 0.0M
2021-06-08 90.65 91.30 89.83 89.83 0.0M
2021-06-07 91.39 91.64 89.91 90.00 0.0M
2021-06-04 91.63 92.08 91.34 91.50 0.0M
2021-06-03 92.22 93.11 91.41 91.52 0.0M
2021-06-02 92.89 93.48 92.43 92.43 0.0M
2021-06-01 94.83 94.85 92.39 93.30 0.0M
2021-05-31 94.68 96.58 94.68 96.58 0.0M
2021-05-28 94.98 95.59 94.30 94.81 0.0M
2021-05-27 96.39 96.64 94.10 95.44 0.0M
2021-05-26 95.77 97.62 95.26 96.24 0.0M
2021-05-25 95.53 96.08 93.72 96.00 0.0M
2021-05-21 97.68 98.13 96.36 96.59 0.0M
2021-05-20 98.16 100.33 98.02 98.15 0.0M
2021-05-19 98.72 100.95 97.13 99.21 0.0M
2021-05-18 96.43 97.27 95.12 96.76 0.0M
2021-05-17 97.73 99.39 97.56 97.75 0.0M
2021-05-14 101.39 101.89 98.10 98.10 0.0M
2021-05-13 104.19 105.17 101.58 101.81 0.0M
2021-05-12 102.70 104.06 100.63 101.48 0.0M
2021-05-11 102.46 104.16 101.77 102.41 0.0M
2021-05-10 102.25 102.33 100.57 100.92 0.0M
2021-05-07 104.54 106.01 103.52 103.76 0.0M
2021-05-06 104.59 106.75 104.30 105.07 0.0M
2021-05-05 108.92 108.99 105.19 105.20 0.0M
2021-05-04 108.28 110.85 106.49 110.44 0.0M
2021-05-03 110.96 111.80 108.87 109.49 0.0M
2021-04-30 109.19 111.49 109.19 111.18 0.0M
2021-04-29 107.55 109.54 106.78 108.81 0.0M
2021-04-28 108.67 109.89 108.42 109.81 0.0M
2021-04-27 110.20 111.07 109.13 109.16 0.0M
2021-04-26 112.19 113.22 109.21 109.91 0.0M
2021-04-23 115.51 115.51 112.72 112.72 0.0M
2021-04-22 116.88 117.34 114.01 115.18 0.0M
2021-04-21 116.42 119.70 115.44 117.54 0.0M
2021-04-20 112.38 117.83 111.95 117.66 0.0M
2021-04-19 111.16 112.63 111.15 112.30 0.0M
2021-04-16 113.38 113.39 111.23 111.95 0.0M
2021-04-15 113.38 114.70 113.15 113.87 0.0M
2021-04-14 114.87 115.54 113.67 113.86 0.0M
2021-04-13 114.89 116.10 114.50 114.77 0.0M
2021-04-12 116.09 117.22 114.38 115.01 0.0M
2021-04-09 115.03 115.74 113.87 115.10 0.0M
2021-04-08 113.26 116.14 113.07 114.90 0.0M
2021-04-07 114.08 114.48 113.11 113.90 0.0M
2021-04-06 113.42 114.18 112.19 113.85 0.0M
2021-04-01 116.99 117.36 114.22 114.49 0.0M
2021-03-31 115.88 117.27 114.41 117.27 0.0M
2021-03-30 117.16 117.78 115.85 116.31 0.0M
2021-03-29 118.74 120.39 117.48 118.87 0.0M
2021-03-26 119.92 119.94 117.01 118.38 0.0M
2021-03-25 121.40 124.88 121.10 122.20 0.0M
2021-03-24 124.97 124.97 118.85 119.86 0.0M
2021-03-23 123.03 124.39 121.91 122.31 0.0M
2021-03-22 121.95 122.71 121.11 121.65 0.0M
2021-03-19 119.89 122.75 118.10 120.44 0.0M
2021-03-18 118.38 118.99 116.12 117.50 0.0M
2021-03-17 117.70 120.08 117.22 118.37 0.0M
2021-03-16 116.82 118.01 116.11 116.64 0.0M
2021-03-15 117.34 119.03 116.27 117.53 0.0M
2021-03-12 119.59 119.94 117.95 118.02 0.0M
2021-03-11 119.12 120.88 118.84 118.84 0.0M
2021-03-10 120.41 120.75 118.10 119.90 0.0M
2021-03-09 120.54 121.37 118.92 120.09 0.0M
2021-03-08 122.41 122.64 119.48 120.14 0.0M
2021-03-05 125.11 126.64 121.17 124.18 0.0M
2021-03-04 124.25 127.01 123.90 123.99 0.0M
2021-03-03 122.78 124.59 120.07 123.27 0.0M
2021-03-02 125.37 125.68 123.12 123.90 0.0M
2021-03-01 126.27 126.31 124.50 124.64 0.0M
2021-02-26 129.44 131.68 127.88 130.29 0.0M
2021-02-25 123.56 125.99 123.26 125.36 0.0M
2021-02-24 127.64 127.65 125.20 125.48 0.0M
2021-02-23 129.08 134.38 128.02 128.10 0.0M
2021-02-22 131.72 133.50 130.50 130.75 0.0M
2021-02-19 133.60 134.83 129.80 131.09 0.0M
2021-02-18 129.42 134.36 128.70 133.55 0.0M
2021-02-17 129.85 131.08 128.66 129.78 0.0M
2021-02-16 129.23 130.86 127.81 129.61 0.0M
2021-02-15 132.83 132.83 129.80 130.36 0.0M
2021-02-12 135.24 137.31 134.57 135.11 0.0M
2021-02-11 131.50 133.99 131.36 133.29 0.0M
2021-02-10 130.68 133.40 129.98 131.82 0.0M
2021-02-09 130.71 133.84 130.71 131.84 0.0M
2021-02-08 129.01 130.53 127.87 129.99 0.0M
2021-02-05 132.37 132.83 129.96 130.50 0.0M
2021-02-04 132.47 134.19 130.11 132.67 0.0M
2021-02-03 132.39 134.40 132.08 134.29 0.0M
2021-02-02 136.03 136.03 133.72 135.58 0.0M
2021-02-01 139.16 140.41 137.28 138.18 0.0M
2021-01-29 144.15 146.47 140.12 142.46 0.0M
2021-01-28 143.75 149.04 138.35 140.46 0.0M
2021-01-27 137.31 144.62 137.31 140.32 0.0M
2021-01-26 138.29 138.76 133.19 136.68 0.0M
2021-01-25 130.18 138.69 129.68 138.02 0.0M
2021-01-22 131.73 134.23 131.43 132.10 0.0M
2021-01-21 127.20 130.53 127.18 130.21 0.0M
2021-01-20 130.97 131.47 129.53 130.00 0.0M
2021-01-19 131.44 132.69 130.17 132.14 0.0M
2021-01-18 140.50 140.50 132.81 133.25 0.0M
2021-01-15 133.63 139.09 132.78 137.15 0.0M
2021-01-14 135.37 135.94 132.62 133.11 0.0M
2021-01-13 136.14 137.13 134.20 135.58 0.0M
2021-01-12 135.90 138.02 135.19 135.78 0.0M
2021-01-11 138.50 138.57 135.18 137.82 0.0M
2021-01-08 136.03 138.63 135.70 137.88 0.0M
2021-01-07 143.39 143.83 136.98 137.32 0.0M
2021-01-06 149.43 151.79 143.73 144.85 0.0M
2021-01-05 153.71 155.21 151.67 152.86 0.0M
2021-01-04 152.13 154.73 148.86 153.67 0.0M