Double Short ATX (SATX2)

SATX2
🏛️ オーストリア →
28.92
最終更新: 2025-09-30
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
2024-12-30 53.66 53.71 52.55 52.55 0.0M
2024-12-27 54.04 54.18 53.26 53.47 0.0M
2024-12-23 54.64 55.00 54.07 54.11 0.0M
2024-12-20 55.46 56.26 54.62 54.62 0.0M
2024-12-19 54.99 55.14 54.46 54.64 0.0M
2024-12-18 54.49 54.94 54.09 54.21 0.0M
2024-12-17 53.81 54.73 53.77 54.57 0.0M
2024-12-16 53.14 53.89 52.95 53.58 0.0M
2024-12-13 52.75 53.06 52.52 52.82 0.0M
2024-12-12 52.89 53.16 52.46 53.10 0.0M
2024-12-11 53.33 53.65 53.03 53.40 0.0M
2024-12-10 54.14 54.14 53.32 53.34 0.0M
2024-12-09 54.40 54.72 53.91 53.91 0.0M
2024-12-06 54.77 55.09 54.59 54.64 0.0M
2024-12-05 55.58 55.75 54.89 54.89 0.0M
2024-12-04 55.71 56.17 55.46 55.87 0.0M
2024-12-03 55.73 55.88 54.84 55.69 0.0M
2024-12-02 56.52 56.81 55.84 56.09 0.0M
2024-11-29 56.17 56.62 55.83 55.93 0.0M
2024-11-28 56.48 56.65 55.88 56.26 0.0M
2024-11-27 56.81 57.40 56.65 56.96 0.0M
2024-11-26 56.32 56.61 55.66 56.57 0.0M
2024-11-25 55.43 56.32 55.37 55.77 0.0M
2024-11-22 55.65 57.55 55.64 56.06 0.0M
2024-11-21 56.71 57.23 56.28 56.29 0.0M
2024-11-20 56.03 57.04 55.87 57.01 0.0M
2024-11-19 54.22 57.47 54.19 56.90 0.0M
2024-11-18 55.15 55.54 54.81 54.89 0.0M
2024-11-15 56.05 56.09 54.74 55.29 0.0M
2024-11-14 57.80 58.07 55.68 55.84 0.0M
2024-11-13 57.10 58.71 56.67 58.42 0.0M
2024-11-12 55.56 57.09 55.34 57.07 0.0M
2024-11-11 54.86 55.21 54.52 55.02 0.0M
2024-11-08 55.08 55.80 54.98 55.54 0.0M
2024-11-07 56.04 56.04 54.31 55.21 0.0M
2024-11-06 55.01 56.62 53.97 56.62 0.0M
2024-11-05 55.98 56.15 55.28 55.28 0.0M
2024-11-04 56.11 56.54 55.81 56.09 0.0M
2024-11-01 56.04 56.24 55.61 56.17 0.0M
2024-10-31 54.85 56.51 54.70 56.22 0.0M
2024-10-30 54.40 55.65 54.36 55.61 0.0M
2024-10-29 53.63 54.25 53.17 54.19 0.0M
2024-10-28 54.57 54.63 53.70 53.81 0.0M
2024-10-25 55.13 55.35 54.30 54.42 0.0M
2024-10-24 55.14 55.45 54.44 55.45 0.0M
2024-10-23 54.46 55.26 54.30 55.18 0.0M
2024-10-22 53.73 55.06 53.73 54.39 0.0M
2024-10-21 53.14 54.04 52.96 53.86 0.0M
2024-10-18 53.84 53.88 52.55 53.03 0.0M
2024-10-17 53.24 53.62 52.93 53.50 0.0M
2024-10-16 54.12 54.25 53.32 53.42 0.0M
2024-10-15 54.15 54.34 53.83 54.11 0.0M
2024-10-14 53.59 54.24 53.52 53.85 0.0M
2024-10-11 53.57 53.70 53.02 53.31 0.0M
2024-10-10 53.25 53.93 53.08 53.61 0.0M
2024-10-09 54.50 54.90 53.39 53.39 0.0M
2024-10-08 54.33 54.78 53.84 54.44 0.0M
2024-10-07 53.08 54.09 53.08 53.35 0.0M
2024-10-04 54.21 54.21 52.89 53.40 0.0M
2024-10-03 53.30 54.45 53.26 54.16 0.0M
2024-10-02 53.34 53.39 52.77 53.28 0.0M
2024-10-01 52.21 53.37 52.20 53.16 0.0M
2024-09-30 52.02 53.17 52.00 52.05 0.0M
2024-09-27 52.76 52.79 52.12 52.21 0.0M
2024-09-26 52.99 53.28 52.41 53.08 0.0M
2024-09-25 54.21 54.36 53.64 53.84 0.0M
2024-09-24 53.09 53.87 52.96 53.87 0.0M
2024-09-23 52.90 53.74 52.80 53.74 0.0M
2024-09-20 52.12 53.30 51.99 53.07 0.0M
2024-09-19 52.17 52.30 51.35 52.01 0.0M
2024-09-18 53.51 53.68 53.24 53.39 0.0M
2024-09-17 53.13 53.83 53.06 53.51 0.0M
2024-09-16 53.85 54.08 53.58 53.65 0.0M
2024-09-13 53.88 53.94 53.01 53.37 0.0M
2024-09-12 53.53 54.57 53.06 53.97 0.0M
2024-09-11 53.62 54.87 53.11 54.87 0.0M
2024-09-10 53.06 54.29 52.39 54.15 0.0M
2024-09-09 53.42 53.64 52.71 52.99 0.0M
2024-09-06 53.25 54.00 52.43 53.95 0.0M
2024-09-05 52.85 52.92 51.85 52.13 0.0M
2024-09-04 52.92 53.21 52.04 52.62 0.0M
2024-09-03 49.46 52.25 49.40 51.91 0.0M
2024-09-02 49.74 50.56 49.36 49.65 0.0M
2024-08-30 50.32 50.37 49.64 49.77 0.0M
2024-08-29 50.38 50.47 49.93 50.40 0.0M
2024-08-28 50.76 51.05 50.37 50.54 0.0M
2024-08-27 50.55 50.67 50.27 50.61 0.0M
2024-08-26 50.71 50.97 50.48 50.66 0.0M
2024-08-23 51.65 51.70 50.64 50.76 0.0M
2024-08-22 51.62 51.93 51.55 51.76 0.0M
2024-08-21 51.91 52.04 51.34 51.48 0.0M
2024-08-20 51.28 52.35 51.18 52.16 0.0M
2024-08-19 52.55 52.58 51.38 51.38 0.0M
2024-08-16 52.37 52.91 51.97 52.45 0.0M
2024-08-15 53.30 53.64 52.09 52.36 0.0M
2024-08-14 53.84 54.24 53.25 53.30 0.0M
2024-08-13 53.99 54.70 53.76 54.24 0.0M
2024-08-12 54.30 54.43 53.75 54.17 0.0M
2024-08-09 54.41 54.92 53.73 54.32 0.0M
2024-08-08 55.05 55.65 54.17 54.83 0.0M
2024-08-07 56.18 56.42 53.98 54.54 0.0M
2024-08-06 56.69 57.93 55.88 57.33 0.0M
2024-08-05 58.81 59.72 57.53 58.15 0.0M
2024-08-02 52.27 55.51 52.16 55.47 0.0M
2024-08-01 50.30 52.19 50.28 52.10 0.0M
2024-07-31 50.04 50.78 49.99 50.54 0.0M
2024-07-30 51.37 51.44 50.24 50.47 0.0M
2024-07-29 51.05 51.63 50.86 51.58 0.0M
2024-07-26 51.18 52.29 51.13 51.29 0.0M
2024-07-25 51.86 52.78 51.29 51.35 0.0M
2024-07-24 51.28 51.49 50.69 51.07 0.0M
2024-07-23 50.72 51.11 50.48 50.86 0.0M
2024-07-22 51.04 51.19 50.59 50.82 0.0M
2024-07-19 51.32 51.82 51.15 51.19 0.0M
2024-07-18 50.66 51.01 50.06 51.00 0.0M
2024-07-17 51.14 51.18 50.65 51.07 0.0M
2024-07-16 51.25 51.52 50.75 50.82 0.0M
2024-07-15 50.34 50.77 50.28 50.77 0.0M
2024-07-12 50.62 50.87 49.94 50.14 0.0M
2024-07-11 51.18 51.61 50.66 50.69 0.0M
2024-07-10 51.96 52.23 51.34 51.38 0.0M
2024-07-09 50.50 52.01 50.48 51.82 0.0M
2024-07-08 50.41 50.56 49.98 50.25 0.0M
2024-07-05 50.09 50.43 49.60 50.18 0.0M
2024-07-04 50.54 50.61 50.01 50.08 0.0M
2024-07-03 51.26 51.47 50.70 50.94 0.0M
2024-07-02 52.03 52.25 51.29 51.49 0.0M
2024-07-01 51.60 52.59 51.55 51.80 0.0M
2024-06-28 53.01 53.41 52.72 53.00 0.0M
2024-06-27 53.53 53.60 53.09 53.23 0.0M
2024-06-26 52.93 53.85 52.62 53.32 0.0M
2024-06-25 52.72 53.20 52.68 52.87 0.0M
2024-06-24 53.05 53.32 52.53 52.67 0.0M
2024-06-21 52.42 53.90 52.38 53.43 0.0M
2024-06-20 53.20 53.26 52.22 52.28 0.0M
2024-06-19 53.43 53.63 52.87 53.30 0.0M
2024-06-18 53.50 54.36 53.35 53.47 0.0M
2024-06-17 54.58 54.99 53.93 54.38 0.0M
2024-06-14 53.36 55.48 53.35 55.11 0.0M
2024-06-13 51.61 53.16 51.38 53.05 0.0M
2024-06-12 52.80 52.86 51.13 51.53 0.0M
2024-06-11 51.81 53.07 51.77 52.95 0.0M
2024-06-10 52.46 52.58 51.74 51.81 0.0M
2024-06-07 51.08 51.98 50.97 51.58 0.0M
2024-06-06 51.71 52.02 51.13 51.20 0.0M
2024-06-05 52.19 52.38 51.42 51.87 0.0M
2024-06-04 51.38 52.99 51.27 52.96 0.0M
2024-06-03 51.22 51.44 50.72 51.33 0.0M
2024-05-31 52.49 52.76 51.63 51.63 0.0M
2024-05-30 52.80 53.01 52.46 52.66 0.0M
2024-05-29 51.54 52.67 51.41 52.66 0.0M
2024-05-28 50.94 51.11 50.65 51.03 0.0M
2024-05-27 51.17 51.24 50.73 50.87 0.0M
2024-05-24 51.44 52.09 51.36 51.37 0.0M
2024-05-23 51.32 51.53 50.53 50.80 0.0M
2024-05-22 50.90 51.63 50.89 51.03 0.0M
2024-05-21 50.97 51.12 50.56 50.56 0.0M
2024-05-20 51.24 51.24 50.77 50.86 0.0M
2024-05-17 52.38 52.39 51.09 51.18 0.0M
2024-05-16 52.57 52.76 52.24 52.37 0.0M
2024-05-15 51.98 52.55 51.98 52.23 0.0M
2024-05-14 52.83 52.92 51.93 51.93 0.0M
2024-05-13 53.04 53.14 52.75 52.93 0.0M
2024-05-10 52.91 53.07 52.50 52.88 0.0M
2024-05-09 54.85 54.85 53.34 53.50 0.0M
2024-05-08 54.21 55.25 54.12 54.59 0.0M
2024-05-07 55.43 55.43 54.24 54.24 0.0M
2024-05-06 56.23 56.24 55.67 55.74 0.0M
2024-05-03 56.16 56.49 55.49 56.43 0.0M
2024-05-02 57.04 57.64 56.17 56.43 0.0M
2024-04-30 56.63 57.47 56.61 57.41 0.0M
2024-04-29 58.06 58.17 57.26 57.30 0.0M
2024-04-26 57.31 57.80 56.86 57.76 0.0M
2024-04-25 57.42 57.79 56.99 57.42 0.0M
2024-04-24 56.74 57.11 56.61 56.83 0.0M
2024-04-23 57.49 57.65 56.60 56.80 0.0M
2024-04-22 57.80 58.54 57.29 57.64 0.0M
2024-04-19 58.63 58.98 58.09 58.15 0.0M
2024-04-18 58.70 58.95 57.97 58.09 0.0M
2024-04-17 59.04 59.51 58.51 59.09 0.0M
2024-04-16 59.30 59.80 59.03 59.43 0.0M
2024-04-15 57.00 58.14 56.98 58.04 0.0M
2024-04-12 57.03 57.51 56.49 57.48 0.0M
2024-04-11 57.19 57.96 56.81 57.79 0.0M
2024-04-10 56.88 57.93 56.44 57.12 0.0M
2024-04-09 57.39 57.63 57.02 57.28 0.0M
2024-04-08 58.14 58.32 57.20 57.41 0.0M
2024-04-05 58.55 58.92 58.19 58.19 0.0M
2024-04-04 58.47 58.73 57.82 58.00 0.0M
2024-04-03 59.58 60.06 58.67 58.67 0.0M
2024-04-02 58.80 59.12 57.93 59.12 0.0M
2024-03-28 59.16 59.54 58.97 59.06 0.0M
2024-03-27 60.21 60.33 59.44 59.46 0.0M
2024-03-26 60.26 60.66 59.97 60.28 0.0M
2024-03-25 60.32 60.89 60.06 60.36 0.0M
2024-03-22 61.23 61.23 60.32 60.62 0.0M
2024-03-21 61.41 61.80 61.13 61.14 0.0M
2024-03-20 62.34 62.98 61.87 62.20 0.0M
2024-03-19 63.05 63.22 62.18 62.18 0.0M
2024-03-18 63.57 63.83 62.78 63.06 0.0M
2024-03-15 64.38 64.38 63.19 63.72 0.0M
2024-03-14 63.90 64.84 63.77 64.29 0.0M
2024-03-13 65.20 65.22 63.96 64.00 0.0M
2024-03-12 65.52 65.78 64.81 65.44 0.0M
2024-03-11 65.35 66.42 64.83 65.85 0.0M
2024-03-08 64.40 65.08 64.28 64.81 0.0M
2024-03-07 64.78 65.18 64.03 64.50 0.0M
2024-03-06 64.70 64.85 63.84 64.31 0.0M
2024-03-05 65.62 65.89 64.70 65.06 0.0M
2024-03-04 64.67 65.44 64.50 64.99 0.0M
2024-03-01 64.93 65.20 64.38 64.67 0.0M
2024-02-29 65.24 66.24 65.13 65.85 0.0M
2024-02-28 64.00 64.63 63.89 64.29 0.0M
2024-02-27 64.88 65.06 63.86 63.97 0.0M
2024-02-26 64.16 64.91 64.08 64.74 0.0M
2024-02-23 63.53 64.58 63.44 64.34 0.0M
2024-02-22 62.47 63.41 62.15 63.26 0.0M
2024-02-21 63.88 64.34 62.97 63.56 0.0M
2024-02-20 63.88 64.38 63.66 63.90 0.0M
2024-02-19 63.15 64.23 62.88 63.94 0.0M
2024-02-16 64.01 64.01 62.90 63.39 0.0M
2024-02-15 64.24 64.86 63.95 64.70 0.0M
2024-02-14 64.29 64.92 63.84 64.90 0.0M
2024-02-13 63.94 64.99 63.71 64.80 0.0M
2024-02-12 64.81 65.00 63.63 64.06 0.0M
2024-02-09 65.32 65.62 64.68 65.10 0.0M
2024-02-08 64.09 65.15 64.06 64.69 0.0M
2024-02-07 62.99 64.32 62.76 64.29 0.0M
2024-02-06 62.62 63.10 62.05 62.57 0.0M
2024-02-05 61.18 63.06 60.98 62.82 0.0M
2024-02-02 61.31 62.02 61.26 62.01 0.0M
2024-02-01 61.54 61.94 60.24 61.64 0.0M
2024-01-31 61.65 62.25 61.16 61.41 0.0M
2024-01-30 61.46 61.76 61.31 61.44 0.0M
2024-01-29 61.00 61.95 60.97 61.71 0.0M
2024-01-26 61.87 62.25 61.22 61.34 0.0M
2024-01-25 62.19 62.47 61.69 61.96 0.0M
2024-01-24 63.34 63.54 61.97 62.18 0.0M
2024-01-23 63.78 64.19 63.60 63.93 0.0M
2024-01-22 64.58 65.02 64.29 64.42 0.0M
2024-01-19 64.79 65.56 64.74 65.40 0.0M
2024-01-18 66.14 66.43 65.25 65.42 0.0M
2024-01-17 65.71 66.85 65.43 66.04 0.0M
2024-01-16 63.74 64.40 63.44 63.88 0.0M
2024-01-15 62.91 63.47 62.74 62.88 0.0M
2024-01-12 63.06 63.40 62.62 63.26 0.0M
2024-01-11 62.12 63.35 62.09 63.25 0.0M
2024-01-10 62.36 62.66 62.22 62.38 0.0M
2024-01-09 62.07 62.63 61.77 62.18 0.0M
2024-01-08 62.09 63.07 61.98 62.19 0.0M
2024-01-05 62.90 63.66 61.74 61.97 0.0M
2024-01-04 63.53 63.66 62.31 62.31 0.0M
2024-01-03 63.01 64.23 62.67 63.90 0.0M
2024-01-02 61.48 62.82 61.32 62.62 0.0M