エラスティック (ESTC)

ESTC
🏛️ アメリカ →
87.02
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
2023-12-29 113.10 113.94 111.82 112.70 0.8M
2023-12-28 113.44 115.14 112.65 113.97 0.8M
2023-12-27 115.00 117.39 112.97 113.36 0.9M
2023-12-26 113.00 114.67 112.23 114.58 1.0M
2023-12-22 114.00 115.32 111.32 112.85 1.0M
2023-12-21 110.58 113.52 109.30 113.35 1.4M
2023-12-20 111.67 113.14 109.48 110.17 1.1M
2023-12-19 114.66 115.00 112.17 113.05 0.7M
2023-12-18 111.66 114.74 111.30 114.01 0.9M
2023-12-15 114.80 115.52 111.25 112.73 1.9M
2023-12-14 117.00 117.52 112.25 113.82 1.8M
2023-12-13 115.86 117.69 114.44 116.52 0.9M
2023-12-12 116.00 117.93 115.18 116.35 1.0M
2023-12-11 115.00 117.33 113.96 117.23 1.5M
2023-12-08 112.74 118.24 112.49 115.81 2.5M
2023-12-07 113.80 114.56 112.13 113.19 1.4M
2023-12-06 115.13 115.99 112.09 112.80 2.4M
2023-12-05 110.11 115.76 108.81 115.63 3.1M
2023-12-04 109.22 115.50 107.70 110.51 4.0M
2023-12-01 98.24 111.75 97.78 110.20 12.2M
2023-11-30 80.79 81.66 79.22 80.36 3.2M
2023-11-29 79.21 81.31 79.11 79.64 1.4M
2023-11-28 75.72 78.24 74.99 77.90 1.0M
2023-11-27 77.32 78.63 76.13 76.14 1.1M
2023-11-24 76.90 77.77 76.65 77.45 0.3M
2023-11-22 77.87 78.41 76.53 77.25 0.9M
2023-11-21 75.73 78.16 75.51 77.47 1.2M
2023-11-20 75.39 77.56 75.12 77.06 0.8M
2023-11-17 74.00 75.85 73.22 75.14 1.4M
2023-11-16 75.79 76.40 73.20 73.57 1.0M
2023-11-15 78.39 79.21 75.86 75.95 1.0M
2023-11-14 76.74 78.34 76.34 78.23 0.8M
2023-11-13 76.80 77.23 74.42 74.88 0.8M
2023-11-10 73.29 76.44 73.00 76.20 0.6M
2023-11-09 75.16 75.52 73.40 73.50 0.9M
2023-11-08 75.76 76.25 73.94 74.80 0.9M
2023-11-07 75.14 77.07 73.33 75.90 2.5M
2023-11-06 72.95 73.29 69.66 71.25 1.2M
2023-11-03 70.44 72.86 70.25 72.33 2.1M
2023-11-02 76.54 76.97 70.73 70.87 2.1M
2023-11-01 74.90 75.49 73.84 74.48 1.6M
2023-10-31 74.62 76.19 73.61 75.04 0.9M
2023-10-30 76.00 76.20 74.36 74.52 1.5M
2023-10-27 75.97 76.66 75.15 75.50 0.8M
2023-10-26 75.76 76.20 73.98 74.98 1.2M
2023-10-25 80.55 81.01 75.39 75.53 1.1M
2023-10-24 80.11 81.56 79.72 80.80 0.9M
2023-10-23 78.62 80.75 78.01 79.00 0.9M
2023-10-20 81.98 82.47 78.58 79.62 1.2M
2023-10-19 82.49 84.04 81.85 82.20 1.9M
2023-10-18 83.53 83.96 81.08 81.82 2.7M
2023-10-17 78.41 81.98 78.10 80.64 0.9M
2023-10-16 78.83 80.14 77.45 79.05 1.3M
2023-10-13 80.71 81.02 78.90 78.97 1.0M
2023-10-12 81.41 83.35 79.33 80.52 1.3M
2023-10-11 80.84 82.06 80.01 82.00 1.1M
2023-10-10 81.98 82.48 80.31 80.38 1.0M
2023-10-09 80.00 82.38 79.91 81.78 1.0M
2023-10-06 75.43 81.19 75.43 81.01 2.3M
2023-10-05 75.82 76.73 74.16 76.13 1.4M
2023-10-04 79.25 79.96 75.14 75.95 2.3M
2023-10-03 79.90 81.69 78.94 79.51 1.4M
2023-10-02 81.27 82.39 80.75 80.95 1.1M
2023-09-29 80.05 82.28 80.00 81.24 2.2M
2023-09-28 80.12 80.68 78.47 79.07 1.4M
2023-09-27 79.51 81.21 79.12 81.18 0.9M
2023-09-26 80.70 82.84 79.01 79.07 1.3M
2023-09-25 78.75 82.33 78.29 80.38 1.5M
2023-09-22 78.97 80.28 77.58 79.56 1.0M
2023-09-21 78.24 79.20 76.77 77.78 1.2M
2023-09-20 77.03 77.66 76.25 76.39 0.6M
2023-09-19 77.75 78.00 76.61 77.05 0.8M
2023-09-18 77.39 78.45 76.82 78.09 0.7M
2023-09-15 77.28 78.51 77.06 78.29 1.0M
2023-09-14 78.54 79.33 78.09 78.59 0.8M
2023-09-13 79.26 79.50 77.90 78.58 0.9M
2023-09-12 78.25 80.13 78.06 79.45 1.1M
2023-09-11 78.01 79.83 76.75 79.68 1.1M
2023-09-08 79.14 79.97 77.87 77.89 0.8M
2023-09-07 77.65 79.41 77.50 78.58 1.1M
2023-09-06 74.95 79.87 74.48 79.21 2.4M
2023-09-05 73.35 76.30 72.03 75.02 2.1M
2023-09-01 72.72 76.26 71.27 74.27 5.8M
2023-08-31 61.10 62.73 60.86 61.88 1.6M
2023-08-30 59.55 61.07 59.30 60.76 0.6M
2023-08-29 57.69 60.38 57.38 59.69 1.1M
2023-08-28 60.31 60.67 57.77 57.91 1.1M
2023-08-25 58.97 60.51 58.59 60.03 0.5M
2023-08-24 61.80 62.00 59.32 59.38 0.5M
2023-08-23 60.40 61.51 60.04 60.89 1.2M
2023-08-22 61.06 61.46 60.05 60.41 0.7M
2023-08-21 60.12 61.19 59.92 60.52 0.7M
2023-08-18 59.38 60.47 59.00 60.02 0.8M
2023-08-17 61.58 62.05 59.06 60.27 1.1M
2023-08-16 61.49 62.81 61.20 61.54 1.1M
2023-08-15 60.85 63.20 60.42 62.37 1.7M
2023-08-14 58.82 61.74 58.73 61.30 0.8M
2023-08-11 58.93 59.79 58.93 59.44 0.6M
2023-08-10 59.68 60.19 58.61 59.53 0.8M
2023-08-09 59.49 59.49 58.23 58.75 0.8M
2023-08-08 60.00 60.48 58.77 59.49 1.1M
2023-08-07 63.16 63.42 60.90 62.41 0.7M
2023-08-04 65.76 66.72 63.07 63.51 1.4M
2023-08-03 61.51 62.86 61.01 62.46 0.9M
2023-08-02 65.26 65.49 60.94 61.67 1.0M
2023-08-01 65.97 66.82 65.13 66.70 0.8M
2023-07-31 66.00 68.19 65.91 66.45 0.9M
2023-07-28 64.53 65.73 63.76 64.46 0.5M
2023-07-27 65.21 65.34 62.98 63.26 0.6M
2023-07-26 64.12 64.88 63.57 63.84 1.5M
2023-07-25 63.99 65.20 63.54 64.51 1.6M
2023-07-24 64.26 64.48 63.00 63.44 1.0M
2023-07-21 65.75 66.12 63.77 63.86 0.9M
2023-07-20 67.00 67.32 64.72 64.98 1.4M
2023-07-19 68.52 69.82 67.78 68.12 0.8M
2023-07-18 69.12 69.45 67.15 67.79 1.6M
2023-07-17 69.08 70.99 68.97 69.20 1.8M
2023-07-14 71.12 71.57 69.24 69.86 0.7M
2023-07-13 71.63 72.19 69.44 71.08 1.3M
2023-07-12 71.49 72.58 70.32 70.77 1.6M
2023-07-11 67.41 69.78 66.95 69.53 1.4M
2023-07-10 64.10 66.92 63.89 66.92 1.1M
2023-07-07 62.94 65.24 62.67 64.32 0.9M
2023-07-06 63.51 63.51 61.65 62.64 1.0M
2023-07-05 64.20 65.00 63.87 64.68 1.4M
2023-07-03 64.20 65.21 63.59 64.65 0.4M
2023-06-30 64.28 64.83 63.89 64.12 0.7M
2023-06-29 65.23 65.79 63.61 64.09 0.6M
2023-06-28 63.32 66.04 63.21 65.16 1.2M
2023-06-27 62.50 64.00 61.89 63.65 1.1M
2023-06-26 61.73 62.66 61.40 61.75 1.3M
2023-06-23 62.05 62.66 61.58 62.30 1.7M
2023-06-22 63.38 64.52 62.52 63.32 1.4M
2023-06-21 65.53 65.90 63.39 63.96 1.0M
2023-06-20 65.52 66.19 64.50 65.65 1.4M
2023-06-16 69.21 69.51 66.07 66.39 1.6M
2023-06-15 69.49 70.00 68.07 69.46 3.2M
2023-06-14 70.56 71.36 69.34 70.15 1.1M
2023-06-13 71.56 72.30 70.11 71.11 2.1M
2023-06-12 70.97 71.12 69.22 71.06 1.4M
2023-06-09 69.18 72.74 68.62 70.68 2.3M
2023-06-08 67.27 69.40 66.87 68.44 1.2M
2023-06-07 71.48 71.73 67.14 67.60 1.9M
2023-06-06 72.40 73.42 71.05 71.44 1.7M
2023-06-05 72.68 73.17 70.14 72.83 1.3M
2023-06-02 69.05 74.78 69.05 72.29 4.2M
2023-06-01 71.63 72.67 69.77 71.66 2.2M
2023-05-31 72.00 73.58 71.24 72.82 1.7M
2023-05-30 70.70 72.83 69.53 72.34 2.5M
2023-05-26 66.70 69.97 66.70 69.10 1.0M
2023-05-25 67.89 68.94 65.89 66.67 1.1M
2023-05-24 65.86 67.10 65.55 66.68 0.7M
2023-05-23 65.38 69.19 65.38 66.81 1.4M
2023-05-22 64.63 66.35 64.25 65.71 0.6M
2023-05-19 65.21 65.74 63.81 64.81 0.7M
2023-05-18 64.34 66.24 63.96 65.57 2.3M
2023-05-17 61.16 63.71 61.16 63.62 1.2M
2023-05-16 60.38 61.13 60.10 60.64 0.6M
2023-05-15 58.46 62.03 58.04 61.30 1.0M
2023-05-12 58.67 59.22 57.45 58.45 1.0M
2023-05-11 59.40 59.48 58.53 58.93 0.6M
2023-05-10 59.58 61.20 59.52 59.78 0.8M
2023-05-09 56.89 58.59 56.89 58.46 0.5M
2023-05-08 57.33 58.64 56.85 57.50 0.8M
2023-05-05 57.68 59.00 56.64 56.67 0.6M
2023-05-04 55.03 56.83 54.55 56.72 1.2M
2023-05-03 54.61 55.79 54.06 54.10 1.2M
2023-05-02 56.50 56.94 54.62 54.97 1.0M
2023-05-01 56.60 56.97 56.07 56.46 0.8M
2023-04-28 57.46 58.26 55.73 57.25 0.7M
2023-04-27 59.31 59.31 57.22 58.85 0.7M
2023-04-26 57.52 59.94 57.33 58.61 1.0M
2023-04-25 57.54 57.66 56.03 56.17 1.0M
2023-04-24 60.27 60.77 58.13 58.39 0.6M
2023-04-21 60.24 60.93 59.52 60.29 0.6M
2023-04-20 62.22 62.74 59.56 59.99 1.1M
2023-04-19 62.15 63.86 61.79 63.30 1.1M
2023-04-18 61.00 62.92 60.88 62.85 1.0M
2023-04-17 59.55 60.38 59.15 60.23 0.7M
2023-04-14 58.41 60.02 57.98 59.68 1.1M
2023-04-13 55.87 59.15 55.16 59.00 1.1M
2023-04-12 56.42 56.58 54.35 54.99 0.8M
2023-04-11 54.16 55.40 54.05 55.07 0.8M
2023-04-10 53.84 54.92 52.82 54.64 0.7M
2023-04-06 53.10 54.67 52.55 54.66 0.8M
2023-04-05 55.69 55.78 52.30 53.61 1.0M
2023-04-04 57.26 57.40 55.64 56.19 0.6M
2023-04-03 57.04 57.42 55.71 56.70 0.8M
2023-03-31 56.46 58.38 56.10 57.90 1.2M
2023-03-30 56.88 57.30 55.73 56.09 0.5M
2023-03-29 55.78 56.48 55.35 56.16 0.6M
2023-03-28 55.39 55.67 54.49 55.29 0.7M
2023-03-27 55.75 56.29 55.00 55.40 0.5M
2023-03-24 55.66 56.30 54.53 55.12 0.6M
2023-03-23 55.81 56.96 55.03 55.88 0.4M
2023-03-22 57.33 57.41 54.84 54.84 0.4M
2023-03-21 55.46 57.88 55.32 57.37 0.8M
2023-03-20 54.38 55.26 53.59 55.17 0.9M
2023-03-17 56.26 56.65 54.12 54.90 0.9M
2023-03-16 55.50 56.52 55.08 56.30 0.7M
2023-03-15 54.70 55.89 54.19 55.22 1.0M
2023-03-14 56.31 56.92 54.55 55.12 1.2M
2023-03-13 52.41 55.80 50.21 55.17 1.6M
2023-03-10 55.66 55.99 51.89 53.09 1.8M
2023-03-09 59.62 59.87 56.05 56.26 1.3M
2023-03-08 61.35 62.04 59.58 60.01 0.7M
2023-03-07 61.99 63.36 60.69 61.35 1.1M
2023-03-06 64.34 66.50 61.75 62.36 1.6M
2023-03-03 63.27 67.02 61.47 63.93 3.9M
2023-03-02 56.78 58.47 56.40 58.41 1.9M
2023-03-01 58.75 59.00 57.22 57.73 1.2M
2023-02-28 58.05 60.07 57.80 59.02 1.0M
2023-02-27 58.70 59.28 57.78 58.08 1.0M
2023-02-24 58.24 60.27 57.58 58.12 0.9M
2023-02-23 61.34 61.78 59.51 60.48 0.6M
2023-02-22 59.35 60.88 59.01 60.40 0.7M
2023-02-21 58.78 59.75 58.18 58.71 0.5M
2023-02-17 60.76 60.76 58.87 60.40 0.6M
2023-02-16 61.94 63.35 60.85 61.26 1.0M
2023-02-15 62.87 64.27 62.14 63.80 1.0M
2023-02-14 60.25 63.67 60.05 62.24 1.3M
2023-02-13 60.05 61.67 59.61 61.25 0.7M
2023-02-10 61.02 61.49 58.91 59.31 0.8M
2023-02-09 64.13 64.57 61.74 62.06 0.8M
2023-02-08 63.44 64.42 62.43 62.64 0.8M
2023-02-07 61.01 63.38 59.83 62.89 0.7M
2023-02-06 60.16 62.14 60.16 60.91 1.4M
2023-02-03 61.85 63.54 60.72 61.30 1.9M
2023-02-02 65.17 67.06 64.26 65.10 2.5M
2023-02-01 59.24 64.57 58.75 63.39 1.9M
2023-01-31 58.19 59.54 57.99 58.84 2.0M
2023-01-30 58.18 59.01 56.45 57.90 2.3M
2023-01-27 56.41 59.70 56.15 59.35 1.0M
2023-01-26 56.46 57.75 55.06 57.28 1.4M
2023-01-25 53.06 55.98 51.39 54.92 1.4M
2023-01-24 56.82 58.25 54.11 54.88 1.6M
2023-01-23 55.36 57.50 55.25 57.31 2.1M
2023-01-20 51.38 55.16 51.03 55.12 1.3M
2023-01-19 50.45 51.55 49.02 50.85 1.5M
2023-01-18 53.66 54.55 51.14 51.33 0.8M
2023-01-17 50.86 53.18 50.01 52.52 2.0M
2023-01-13 50.19 51.63 49.95 51.21 1.4M
2023-01-12 51.84 51.90 49.82 51.29 0.9M
2023-01-11 51.06 52.44 50.21 51.66 0.8M
2023-01-10 49.59 50.73 48.60 50.50 0.7M
2023-01-09 48.92 51.69 48.92 50.50 1.7M
2023-01-06 48.53 48.64 46.18 47.94 1.3M
2023-01-05 49.71 50.13 47.66 48.27 1.4M
2023-01-04 50.80 50.95 49.35 50.79 1.1M
2023-01-03 52.74 53.47 49.08 50.16 1.4M