Eros STX Global Corp (EMWPF)

EMWPF
🏛️ アメリカ →
0.00
最終更新: 2025-10-01
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
2021-12-31 4.86 4.98 4.66 4.79 0.2M
2021-12-30 4.48 5.07 4.30 4.80 0.3M
2021-12-29 4.52 4.69 4.23 4.69 0.4M
2021-12-28 4.66 5.09 4.46 4.52 0.3M
2021-12-27 5.00 5.13 4.74 4.89 0.2M
2021-12-23 5.10 5.45 5.00 5.18 0.4M
2021-12-22 4.73 5.20 4.73 5.05 0.2M
2021-12-21 4.40 5.10 4.40 5.00 0.3M
2021-12-20 4.62 4.75 4.36 4.52 0.2M
2021-12-17 4.81 4.97 4.59 4.74 0.5M
2021-12-16 4.72 5.80 4.70 4.86 0.9M
2021-12-15 4.93 5.20 4.56 4.72 1.0M
2021-12-14 5.40 5.76 4.93 5.02 1.1M
2021-12-13 5.28 5.78 4.64 5.63 1.1M
2021-12-10 5.28 5.40 5.02 5.12 0.4M
2021-12-09 5.77 5.80 5.00 5.06 0.8M
2021-12-08 6.95 7.00 5.34 5.84 0.7M
2021-12-07 7.30 7.98 6.67 6.80 0.5M
2021-12-06 6.80 8.47 6.76 7.91 0.1M
2021-12-03 7.20 7.60 6.67 7.35 0.1M
2021-12-02 7.35 7.35 6.90 7.28 0.1M
2021-12-01 7.77 8.00 6.90 7.00 0.1M
2021-11-30 8.48 8.60 7.23 7.26 0.1M
2021-11-29 7.76 8.00 7.26 7.94 0.1M
2021-11-26 8.00 8.20 7.46 7.73 0.1M
2021-11-24 8.20 8.54 8.00 8.06 0.1M
2021-11-23 6.62 8.89 6.62 8.17 0.2M
2021-11-22 8.20 8.30 7.20 7.31 0.2M
2021-11-19 7.78 8.60 7.70 8.24 0.3M
2021-11-18 8.60 8.68 7.38 7.54 0.3M
2021-11-17 10.00 10.39 8.40 8.73 0.6M
2021-11-16 16.27 16.27 10.00 10.57 0.9M
2021-11-15 16.50 17.00 15.46 16.73 0.1M
2021-11-12 17.00 17.50 16.40 16.44 0.1M
2021-11-11 16.95 17.79 16.84 17.25 0.0M
2021-11-10 17.80 17.94 17.00 17.02 0.0M
2021-11-09 17.41 17.95 17.20 17.61 0.0M
2021-11-08 18.02 18.60 17.12 17.97 0.0M
2021-11-05 16.20 19.00 16.20 18.37 0.1M
2021-11-04 18.09 18.72 16.80 17.93 0.1M
2021-11-03 17.41 18.80 17.20 18.41 0.1M
2021-11-02 17.38 18.20 16.82 17.29 0.0M
2021-11-01 16.60 18.40 16.49 17.77 0.1M
2021-10-29 16.40 16.80 16.05 16.35 0.0M
2021-10-28 15.48 16.75 15.40 16.38 0.0M
2021-10-27 16.20 16.36 15.49 15.86 0.1M
2021-10-26 16.87 17.78 16.10 16.31 0.1M
2021-10-25 18.14 18.27 16.40 17.36 0.1M
2021-10-22 15.04 19.20 14.50 18.37 0.1M
2021-10-21 14.52 15.80 14.46 15.04 0.0M
2021-10-20 15.00 15.30 14.65 14.82 0.1M
2021-10-19 14.49 15.20 14.04 15.07 0.0M
2021-10-18 15.20 15.20 14.36 14.40 0.0M
2021-10-15 14.80 15.09 14.02 14.80 0.1M
2021-10-14 15.40 15.54 13.89 13.98 0.2M
2021-10-13 16.15 16.54 14.90 15.51 0.1M
2021-10-12 16.12 16.45 15.52 15.92 0.1M
2021-10-11 16.03 16.40 15.80 15.94 0.1M
2021-10-08 16.58 16.90 15.88 15.93 0.1M
2021-10-07 15.80 17.15 15.60 16.94 0.1M
2021-10-06 15.26 15.95 14.04 15.50 0.1M
2021-10-05 17.21 17.60 15.69 15.69 0.1M
2021-10-04 18.60 18.79 17.06 17.30 0.1M
2021-10-01 17.89 18.97 17.84 18.67 0.1M
2021-09-30 17.61 18.60 17.40 18.39 0.1M
2021-09-29 18.12 18.43 17.00 17.59 0.1M
2021-09-28 18.22 18.96 18.00 18.03 0.1M
2021-09-27 19.90 19.90 17.66 18.60 0.2M
2021-09-24 19.00 19.99 18.80 19.66 0.1M
2021-09-23 18.27 19.60 18.20 19.12 0.2M
2021-09-22 18.00 19.40 18.00 18.38 0.1M
2021-09-21 18.03 18.80 16.80 18.06 0.1M
2021-09-20 17.87 18.40 17.20 18.26 0.1M
2021-09-17 18.31 18.91 17.22 18.60 0.2M
2021-09-16 16.93 18.33 16.93 17.92 0.1M
2021-09-15 16.25 17.40 16.15 17.15 0.1M
2021-09-14 17.60 17.60 16.04 16.04 0.1M
2021-09-13 16.46 17.60 16.23 17.10 0.1M
2021-09-10 17.82 17.94 16.23 16.23 0.1M
2021-09-09 16.04 18.59 16.04 17.20 0.2M
2021-09-08 16.80 16.83 15.60 16.11 0.1M
2021-09-07 16.60 17.38 16.01 16.83 0.1M
2021-09-03 17.42 17.98 15.72 16.61 0.4M
2021-09-02 15.40 17.98 15.40 17.33 0.4M
2021-09-01 15.53 16.80 15.26 15.54 0.2M
2021-08-31 13.90 16.78 13.90 16.00 0.3M
2021-08-30 14.00 15.80 14.00 14.46 0.3M
2021-08-27 13.60 14.70 13.07 14.40 0.3M
2021-08-26 13.00 14.40 12.81 13.07 0.2M
2021-08-25 13.60 13.84 12.70 13.42 0.2M
2021-08-24 12.60 13.96 12.20 13.75 0.2M
2021-08-23 11.60 13.19 11.42 12.71 0.4M
2021-08-20 13.15 13.45 11.25 11.76 0.8M
2021-08-19 14.80 15.40 12.40 14.20 3.0M
2021-08-18 10.19 14.80 10.03 13.19 2.6M
2021-08-17 11.00 11.10 10.20 10.32 0.2M
2021-08-16 11.90 12.12 10.60 11.19 0.3M
2021-08-13 12.20 12.74 12.05 12.10 0.1M
2021-08-12 13.10 13.13 11.40 12.36 0.2M
2021-08-11 13.40 13.40 12.60 12.97 0.2M
2021-08-10 13.80 13.98 13.38 13.45 0.2M
2021-08-09 13.78 13.83 13.30 13.72 0.3M
2021-08-06 13.80 13.82 13.23 13.79 0.4M
2021-08-05 16.40 16.40 13.05 14.00 0.9M
2021-08-04 20.20 20.40 16.01 17.33 0.8M
2021-08-03 22.20 22.20 20.80 21.20 0.2M
2021-08-02 21.80 22.40 21.40 22.40 0.1M
2021-07-30 23.00 23.60 20.60 21.80 0.4M
2021-07-29 25.40 25.60 22.60 23.40 0.2M
2021-07-28 24.00 25.60 24.00 25.60 0.0M
2021-07-27 24.00 24.90 23.60 24.80 0.1M
2021-07-26 24.00 24.90 24.00 24.40 0.1M
2021-07-23 24.60 25.00 23.80 24.40 0.1M
2021-07-22 26.40 26.70 24.40 24.80 0.1M
2021-07-21 25.20 27.00 25.00 26.00 0.1M
2021-07-20 24.00 25.60 23.40 25.00 0.1M
2021-07-19 24.40 25.00 23.80 23.80 0.1M
2021-07-16 25.60 26.02 23.60 25.20 0.2M
2021-07-15 25.20 26.20 24.60 25.20 0.1M
2021-07-14 25.80 26.25 25.20 25.60 0.1M
2021-07-13 25.80 26.40 25.20 25.60 0.1M
2021-07-12 26.60 27.20 26.00 26.00 0.1M
2021-07-09 25.80 27.60 25.80 27.40 0.1M
2021-07-08 25.00 26.70 24.20 26.20 0.1M
2021-07-07 29.20 29.60 26.80 27.20 0.1M
2021-07-06 29.20 30.10 28.70 29.60 0.1M
2021-07-02 29.40 30.40 28.20 30.00 0.1M
2021-07-01 30.60 30.60 29.00 29.80 0.1M
2021-06-30 30.00 30.80 28.50 30.60 0.2M
2021-06-29 32.00 32.00 30.20 30.20 0.1M
2021-06-28 32.40 32.60 30.80 31.80 0.2M
2021-06-25 30.00 33.60 29.60 31.80 1.5M
2021-06-24 30.00 30.80 29.20 29.80 0.2M
2021-06-23 28.80 31.60 28.62 30.00 0.5M
2021-06-22 27.20 28.40 27.10 28.40 0.2M
2021-06-21 26.40 28.00 26.20 28.00 0.2M
2021-06-18 26.60 27.40 26.20 26.40 0.2M
2021-06-17 27.00 28.00 26.60 27.20 0.1M
2021-06-16 26.60 27.40 25.90 27.40 0.1M
2021-06-15 28.40 28.40 26.00 27.00 0.2M
2021-06-14 28.80 29.20 28.00 28.20 0.2M
2021-06-11 28.00 28.60 27.40 28.00 0.1M
2021-06-10 29.00 29.39 26.40 27.80 0.3M
2021-06-09 25.20 29.60 24.80 28.20 0.9M
2021-06-08 24.60 26.00 24.20 25.00 0.5M
2021-06-07 25.80 26.20 23.20 24.20 0.7M
2021-06-04 26.00 26.80 25.40 26.00 0.2M
2021-06-03 25.80 26.00 24.60 26.00 0.2M
2021-06-02 24.00 26.40 23.00 26.40 0.3M
2021-06-01 24.20 24.60 23.20 23.40 0.2M
2021-05-28 24.40 25.03 23.80 24.00 0.1M
2021-05-27 23.00 24.80 22.60 24.20 0.2M
2021-05-26 23.20 23.80 22.40 22.80 0.3M
2021-05-25 25.00 26.01 22.40 22.40 0.4M
2021-05-24 26.60 26.60 24.30 25.00 0.1M
2021-05-21 26.40 28.00 25.20 26.20 0.2M
2021-05-20 25.00 26.60 25.00 26.40 0.1M
2021-05-19 24.60 26.00 24.20 25.20 0.2M
2021-05-18 23.40 26.60 23.40 25.20 0.3M
2021-05-17 22.40 23.80 22.40 23.20 0.1M
2021-05-14 22.00 23.40 21.80 23.20 0.1M
2021-05-13 23.00 24.00 21.60 21.80 0.2M
2021-05-12 24.00 24.62 23.00 23.20 0.2M
2021-05-11 20.80 24.40 20.80 24.20 0.3M
2021-05-10 24.40 24.40 21.20 22.20 0.5M
2021-05-07 22.00 24.80 21.60 23.40 0.5M
2021-05-06 23.40 23.40 20.00 22.00 0.8M
2021-05-05 24.00 24.20 22.60 23.00 0.2M
2021-05-04 25.40 25.60 22.40 23.80 0.7M
2021-05-03 27.40 27.40 24.80 25.40 0.3M
2021-04-30 25.60 27.60 24.60 26.00 0.4M
2021-04-29 26.00 29.00 25.87 28.40 0.3M
2021-04-28 25.80 26.60 25.20 25.80 0.1M
2021-04-27 27.40 27.40 25.40 25.60 0.2M
2021-04-26 27.20 27.60 26.20 27.40 0.1M
2021-04-23 26.20 27.36 25.40 26.80 0.1M
2021-04-22 25.60 27.00 24.60 26.20 0.3M
2021-04-21 24.00 26.00 23.40 25.60 0.8M
2021-04-20 28.80 29.16 23.00 24.00 1.5M
2021-04-19 31.00 31.40 28.40 28.80 0.4M
2021-04-16 30.20 31.80 30.00 31.60 0.2M
2021-04-15 32.60 32.60 29.00 29.60 0.4M
2021-04-14 31.20 33.20 30.80 32.40 0.2M
2021-04-13 31.00 31.80 29.60 31.00 0.3M
2021-04-12 33.40 33.80 30.40 30.80 0.6M
2021-04-09 34.80 35.40 32.60 33.40 0.3M
2021-04-08 36.00 36.20 35.20 35.40 0.2M
2021-04-07 37.00 37.20 35.10 35.40 0.2M
2021-04-06 34.20 37.20 33.80 37.20 0.4M
2021-04-05 36.00 36.60 33.80 33.80 0.3M
2021-04-01 35.80 36.20 33.00 35.40 1.3M
2021-03-31 35.80 37.35 35.00 36.20 0.5M
2021-03-30 38.00 38.10 34.80 36.20 0.7M
2021-03-29 38.80 39.30 35.80 36.00 0.5M
2021-03-26 41.00 41.20 38.00 38.80 0.6M
2021-03-25 41.80 43.30 40.20 40.40 0.9M
2021-03-24 48.80 52.60 44.20 44.80 2.0M
2021-03-23 43.00 47.40 42.80 44.80 0.8M
2021-03-22 44.00 45.00 42.00 43.00 0.6M
2021-03-19 43.00 44.40 41.30 43.00 1.0M
2021-03-18 43.40 47.40 42.60 43.00 1.0M
2021-03-17 40.60 45.00 40.40 44.80 0.8M
2021-03-16 41.00 42.00 40.80 41.40 0.5M
2021-03-15 40.80 42.20 39.80 41.20 0.7M
2021-03-12 39.80 41.60 39.60 40.40 0.7M
2021-03-11 39.60 40.20 38.89 39.60 0.3M
2021-03-10 41.00 41.40 38.50 39.20 0.3M
2021-03-09 40.80 43.20 40.00 40.60 0.5M
2021-03-08 39.80 41.80 38.60 40.20 0.4M
2021-03-05 39.80 40.20 36.80 39.20 0.4M
2021-03-04 40.80 41.60 38.00 39.40 0.4M
2021-03-03 39.40 42.10 39.24 40.80 0.6M
2021-03-02 39.00 40.20 38.40 38.80 0.3M
2021-03-01 38.00 42.60 37.60 39.00 1.3M
2021-02-26 39.20 39.50 36.60 36.60 0.2M
2021-02-25 41.20 42.20 39.20 39.40 0.2M
2021-02-24 39.00 42.00 39.00 41.20 0.4M
2021-02-23 38.80 39.20 36.50 38.40 0.2M
2021-02-22 41.20 41.40 39.20 39.20 0.2M
2021-02-19 40.20 41.50 39.80 41.20 0.3M
2021-02-18 41.20 42.00 39.60 39.80 0.2M
2021-02-17 42.60 43.20 40.80 42.20 0.4M
2021-02-16 43.00 45.60 41.70 42.20 0.7M
2021-02-12 41.00 43.40 40.30 42.40 0.4M
2021-02-11 41.40 42.60 40.80 40.80 0.2M
2021-02-10 41.60 42.20 39.80 41.40 0.3M
2021-02-09 42.60 43.00 40.80 41.20 0.2M
2021-02-08 42.20 43.00 40.80 42.40 0.3M
2021-02-05 42.00 43.00 41.40 41.80 0.3M
2021-02-04 41.40 42.60 40.00 41.80 0.3M
2021-02-03 40.60 42.40 39.60 41.20 0.3M
2021-02-02 40.00 41.80 39.00 39.60 0.2M
2021-02-01 39.00 40.60 38.60 39.60 0.2M
2021-01-29 37.40 40.40 36.20 38.00 0.2M
2021-01-28 41.60 41.60 38.20 38.60 0.2M
2021-01-27 40.20 42.20 39.60 40.40 0.2M
2021-01-26 42.80 42.80 40.40 41.40 0.2M
2021-01-25 41.00 42.60 40.40 41.20 0.2M
2021-01-22 41.60 41.60 39.60 40.80 0.1M
2021-01-21 41.00 42.40 40.00 41.60 0.2M
2021-01-20 40.80 42.30 39.00 40.80 0.2M
2021-01-19 43.00 43.00 40.00 40.40 0.2M
2021-01-15 43.40 44.25 41.20 42.20 0.2M
2021-01-14 39.40 45.00 39.40 43.20 0.2M
2021-01-13 41.20 41.60 37.50 39.00 0.1M
2021-01-12 40.00 41.80 39.40 40.80 0.1M
2021-01-11 38.60 40.60 37.70 39.60 0.1M
2021-01-08 37.40 39.50 35.90 39.00 0.1M
2021-01-07 35.40 37.60 34.80 37.20 0.1M
2021-01-06 34.40 36.00 34.40 34.80 0.1M
2021-01-05 35.00 35.60 34.00 34.40 0.1M
2021-01-04 36.60 36.80 34.80 35.00 0.1M