Short ATX (SATX)

SATX
🏛️ オーストリア →
1,141.24
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
2021-12-30 1,573.46 1,585.04 1,570.77 1,580.31 0.0M
2021-12-29 1,570.13 1,580.80 1,565.20 1,572.25 0.0M
2021-12-28 1,576.30 1,577.67 1,565.74 1,576.36 0.0M
2021-12-27 1,586.58 1,587.63 1,574.82 1,575.68 0.0M
2021-12-23 1,579.33 1,586.66 1,576.28 1,583.48 0.0M
2021-12-22 1,602.24 1,606.40 1,580.83 1,580.83 0.0M
2021-12-21 1,621.53 1,624.58 1,595.83 1,595.87 0.0M
2021-12-20 1,648.21 1,665.40 1,634.90 1,641.73 0.0M
2021-12-17 1,616.21 1,628.49 1,605.76 1,619.05 0.0M
2021-12-16 1,616.22 1,623.27 1,605.86 1,611.23 0.0M
2021-12-15 1,632.68 1,642.02 1,622.59 1,637.51 0.0M
2021-12-14 1,623.70 1,635.30 1,620.33 1,634.48 0.0M
2021-12-13 1,610.36 1,631.38 1,601.52 1,631.33 0.0M
2021-12-10 1,608.20 1,620.44 1,607.17 1,612.75 0.0M
2021-12-09 1,600.94 1,612.35 1,599.91 1,604.21 0.0M
2021-12-08 1,594.92 1,609.96 1,587.17 1,602.84 0.0M
2021-12-07 1,623.66 1,623.66 1,594.49 1,598.98 0.0M
2021-12-06 1,637.88 1,646.68 1,632.04 1,632.56 0.0M
2021-12-03 1,640.34 1,658.91 1,638.27 1,653.68 0.0M
2021-12-02 1,662.41 1,677.67 1,653.18 1,657.17 0.0M
2021-12-01 1,656.46 1,661.00 1,642.36 1,648.13 0.0M
2021-11-30 1,688.09 1,708.20 1,665.98 1,670.43 0.0M
2021-11-29 1,678.76 1,691.52 1,662.06 1,681.48 0.0M
2021-11-26 1,687.52 1,700.98 1,676.27 1,693.49 0.0M
2021-11-25 1,630.36 1,632.47 1,625.38 1,625.53 0.0M
2021-11-24 1,640.85 1,647.54 1,629.07 1,631.96 0.0M
2021-11-23 1,646.55 1,660.83 1,632.26 1,647.81 0.0M
2021-11-22 1,652.71 1,656.25 1,636.57 1,645.46 0.0M
2021-11-19 1,603.28 1,666.64 1,603.28 1,660.03 0.0M
2021-11-18 1,590.94 1,614.70 1,583.36 1,610.42 0.0M
2021-11-17 1,584.16 1,590.32 1,578.61 1,584.10 0.0M
2021-11-16 1,585.70 1,589.85 1,574.54 1,582.32 0.0M
2021-11-15 1,599.10 1,600.45 1,584.56 1,593.03 0.0M
2021-11-12 1,584.37 1,594.25 1,584.19 1,592.64 0.0M
2021-11-11 1,593.74 1,599.59 1,573.69 1,573.69 0.0M
2021-11-10 1,575.96 1,603.42 1,574.94 1,593.10 0.0M
2021-11-09 1,572.71 1,583.43 1,560.76 1,583.10 0.0M
2021-11-08 1,588.23 1,591.63 1,573.84 1,575.82 0.0M
2021-11-05 1,596.43 1,602.61 1,589.22 1,593.00 0.0M
2021-11-04 1,608.11 1,613.62 1,602.95 1,608.27 0.0M
2021-11-03 1,627.41 1,634.84 1,614.43 1,614.64 0.0M
2021-11-02 1,648.86 1,654.66 1,634.30 1,637.33 0.0M
2021-11-01 1,652.76 1,653.21 1,627.14 1,635.16 0.0M
2021-10-29 1,644.91 1,662.90 1,635.44 1,662.76 0.0M
2021-10-28 1,644.22 1,655.81 1,640.83 1,644.70 0.0M
2021-10-27 1,621.23 1,642.89 1,621.18 1,636.64 0.0M
2021-10-25 1,636.64 1,641.72 1,626.65 1,631.26 0.0M
2021-10-22 1,653.71 1,656.44 1,632.02 1,637.97 0.0M
2021-10-21 1,637.25 1,646.43 1,633.30 1,643.24 0.0M
2021-10-20 1,638.42 1,645.09 1,624.53 1,626.92 0.0M
2021-10-19 1,635.06 1,642.53 1,628.88 1,638.90 0.0M
2021-10-18 1,639.13 1,643.40 1,633.91 1,639.22 0.0M
2021-10-15 1,636.99 1,646.31 1,631.75 1,639.64 0.0M
2021-10-14 1,651.63 1,657.85 1,646.48 1,652.81 0.0M
2021-10-13 1,658.32 1,665.75 1,652.12 1,664.60 0.0M
2021-10-12 1,674.33 1,674.88 1,655.61 1,657.00 0.0M
2021-10-11 1,676.62 1,677.14 1,659.42 1,660.08 0.0M
2021-10-08 1,684.02 1,688.46 1,675.94 1,680.67 0.0M
2021-10-07 1,674.92 1,696.34 1,672.69 1,684.48 0.0M
2021-10-06 1,678.53 1,704.10 1,674.00 1,681.45 0.0M
2021-10-05 1,698.14 1,700.60 1,662.82 1,663.19 0.0M
2021-10-04 1,702.13 1,710.49 1,689.78 1,700.39 0.0M
2021-10-01 1,719.73 1,724.06 1,691.22 1,698.50 0.0M
2021-09-30 1,696.48 1,708.43 1,691.74 1,705.32 0.0M
2021-09-29 1,717.18 1,718.04 1,700.53 1,709.28 0.0M
2021-09-28 1,690.47 1,720.41 1,686.30 1,720.41 0.0M
2021-09-27 1,707.54 1,708.23 1,688.22 1,688.67 0.0M
2021-09-24 1,703.61 1,716.11 1,696.25 1,714.52 0.0M
2021-09-23 1,707.22 1,711.26 1,694.18 1,694.27 0.0M
2021-09-22 1,736.32 1,736.94 1,719.94 1,720.60 0.0M
2021-09-21 1,752.15 1,757.61 1,738.55 1,754.69 0.0M
2021-09-20 1,764.50 1,772.93 1,753.67 1,762.26 0.0M
2021-09-17 1,704.70 1,738.02 1,701.31 1,733.37 0.0M
2021-09-16 1,705.47 1,713.72 1,693.73 1,712.34 0.0M
2021-09-15 1,713.32 1,715.13 1,701.29 1,706.52 0.0M
2021-09-14 1,709.00 1,714.50 1,697.86 1,707.47 0.0M
2021-09-13 1,722.52 1,724.97 1,706.69 1,707.71 0.0M
2021-09-10 1,716.56 1,732.59 1,713.06 1,731.97 0.0M
2021-09-09 1,725.53 1,728.67 1,711.94 1,718.87 0.0M
2021-09-08 1,708.63 1,721.68 1,701.91 1,714.50 0.0M
2021-09-07 1,707.26 1,707.49 1,700.39 1,703.39 0.0M
2021-09-06 1,702.80 1,711.47 1,700.83 1,704.18 0.0M
2021-09-03 1,707.76 1,712.62 1,698.52 1,707.52 0.0M
2021-09-02 1,723.50 1,723.50 1,704.84 1,706.21 0.0M
2021-09-01 1,719.30 1,729.50 1,715.00 1,721.28 0.0M
2021-08-31 1,728.45 1,732.67 1,711.27 1,727.67 0.0M
2021-08-30 1,732.34 1,737.74 1,729.83 1,733.57 0.0M
2021-08-27 1,742.11 1,743.20 1,731.40 1,732.48 0.0M
2021-08-26 1,730.56 1,742.76 1,728.85 1,736.85 0.0M
2021-08-25 1,738.31 1,740.93 1,727.38 1,728.44 0.0M
2021-08-24 1,738.56 1,746.23 1,735.99 1,739.01 0.0M
2021-08-23 1,750.32 1,755.39 1,741.42 1,743.09 0.0M
2021-08-20 1,756.40 1,774.64 1,754.61 1,759.08 0.0M
2021-08-19 1,739.62 1,763.07 1,735.52 1,758.08 0.0M
2021-08-18 1,737.20 1,738.38 1,716.86 1,720.79 0.0M
2021-08-17 1,737.47 1,744.04 1,730.67 1,742.45 0.0M
2021-08-16 1,732.22 1,737.08 1,723.48 1,729.92 0.0M
2021-08-13 1,724.49 1,728.82 1,715.26 1,716.17 0.0M
2021-08-12 1,723.10 1,727.22 1,717.37 1,722.02 0.0M
2021-08-11 1,736.20 1,744.38 1,722.98 1,723.43 0.0M
2021-08-10 1,750.83 1,753.00 1,737.43 1,737.93 0.0M
2021-08-09 1,754.77 1,758.13 1,748.72 1,750.06 0.0M
2021-08-06 1,766.95 1,771.96 1,750.95 1,752.51 0.0M
2021-08-05 1,774.18 1,777.15 1,762.56 1,766.76 0.0M
2021-08-04 1,777.40 1,787.24 1,769.69 1,770.11 0.0M
2021-08-03 1,779.16 1,794.13 1,769.47 1,783.89 0.0M
2021-08-02 1,779.74 1,788.90 1,768.81 1,784.48 0.0M
2021-07-30 1,779.36 1,799.22 1,773.51 1,798.81 0.0M
2021-07-29 1,778.37 1,783.53 1,767.10 1,777.94 0.0M
2021-07-28 1,792.94 1,797.59 1,784.47 1,788.11 0.0M
2021-07-27 1,791.97 1,806.73 1,791.12 1,796.50 0.0M
2021-07-26 1,819.89 1,821.52 1,782.10 1,787.60 0.0M
2021-07-23 1,826.76 1,829.20 1,810.42 1,816.65 0.0M
2021-07-22 1,822.98 1,837.35 1,811.68 1,835.05 0.0M
2021-07-21 1,851.63 1,854.42 1,827.68 1,840.67 0.0M
2021-07-20 1,874.43 1,886.73 1,854.21 1,861.94 0.0M
2021-07-19 1,866.65 1,900.33 1,858.92 1,886.59 0.0M
2021-07-16 1,832.71 1,855.01 1,828.03 1,847.35 0.0M
2021-07-15 1,831.23 1,845.08 1,829.40 1,837.56 0.0M
2021-07-14 1,828.33 1,828.67 1,810.16 1,825.47 0.0M
2021-07-13 1,823.61 1,832.06 1,819.45 1,829.11 0.0M
2021-07-12 1,824.28 1,845.81 1,821.70 1,825.43 0.0M
2021-07-09 1,849.22 1,857.00 1,822.53 1,827.04 0.0M
2021-07-08 1,835.82 1,868.72 1,832.77 1,853.71 0.0M
2021-07-07 1,822.57 1,838.36 1,810.03 1,826.49 0.0M
2021-07-06 1,802.04 1,831.55 1,797.16 1,826.91 0.0M
2021-07-05 1,804.08 1,811.58 1,796.01 1,801.29 0.0M
2021-07-02 1,803.16 1,810.25 1,797.87 1,809.14 0.0M
2021-07-01 1,833.76 1,833.76 1,808.68 1,809.70 0.0M
2021-06-30 1,821.50 1,851.98 1,820.73 1,847.50 0.0M
2021-06-29 1,829.88 1,830.25 1,819.89 1,821.71 0.0M
2021-06-28 1,813.84 1,828.65 1,809.87 1,827.03 0.0M
2021-06-25 1,809.64 1,815.12 1,804.40 1,805.89 0.0M
2021-06-24 1,824.78 1,828.01 1,804.19 1,811.36 0.0M
2021-06-23 1,813.92 1,831.19 1,811.54 1,831.12 0.0M
2021-06-22 1,815.13 1,827.94 1,813.71 1,820.70 0.0M
2021-06-21 1,850.99 1,863.15 1,820.92 1,823.06 0.0M
2021-06-18 1,796.77 1,836.24 1,789.88 1,831.13 0.0M
2021-06-17 1,788.41 1,796.26 1,778.65 1,793.37 0.0M
2021-06-16 1,775.64 1,790.41 1,775.35 1,784.36 0.0M
2021-06-15 1,770.66 1,792.21 1,769.26 1,782.76 0.0M
2021-06-14 1,774.80 1,781.07 1,770.06 1,770.94 0.0M
2021-06-11 1,800.03 1,801.10 1,786.27 1,790.66 0.0M
2021-06-10 1,797.49 1,808.15 1,789.87 1,799.10 0.0M
2021-06-09 1,783.58 1,804.34 1,782.81 1,795.27 0.0M
2021-06-08 1,787.90 1,794.29 1,779.76 1,779.76 0.0M
2021-06-07 1,795.12 1,797.59 1,780.55 1,781.49 0.0M
2021-06-04 1,797.50 1,801.89 1,794.63 1,796.20 0.0M
2021-06-03 1,803.22 1,811.93 1,795.28 1,796.35 0.0M
2021-06-02 1,809.72 1,815.43 1,805.23 1,805.23 0.0M
2021-06-01 1,828.31 1,828.55 1,805.03 1,813.70 0.0M
2021-05-31 1,826.75 1,845.08 1,826.70 1,845.08 0.0M
2021-05-28 1,829.62 1,835.46 1,823.12 1,827.97 0.0M
2021-05-27 1,843.11 1,845.53 1,821.19 1,834.05 0.0M
2021-05-26 1,837.19 1,854.95 1,832.33 1,841.72 0.0M
2021-05-25 1,834.92 1,840.12 1,817.63 1,839.42 0.0M
2021-05-21 1,855.38 1,859.57 1,842.81 1,845.07 0.0M
2021-05-20 1,859.86 1,880.31 1,858.60 1,859.84 0.0M
2021-05-19 1,865.14 1,886.39 1,849.94 1,869.83 0.0M
2021-05-18 1,843.31 1,851.25 1,830.84 1,846.46 0.0M
2021-05-17 1,855.66 1,871.38 1,854.06 1,855.80 0.0M
2021-05-14 1,889.75 1,894.42 1,859.13 1,859.13 0.0M
2021-05-13 1,915.81 1,924.90 1,891.49 1,893.63 0.0M
2021-05-12 1,901.84 1,914.51 1,882.68 1,890.55 0.0M
2021-05-11 1,899.68 1,915.55 1,893.18 1,899.20 0.0M
2021-05-10 1,897.48 1,898.23 1,882.03 1,885.28 0.0M
2021-05-07 1,918.54 1,932.00 1,909.19 1,911.40 0.0M
2021-05-06 1,919.05 1,938.80 1,916.34 1,923.44 0.0M
2021-05-05 1,957.83 1,958.43 1,924.53 1,924.59 0.0M
2021-05-04 1,952.06 1,975.03 1,936.00 1,971.38 0.0M
2021-05-03 1,975.90 1,983.38 1,957.36 1,962.87 0.0M
2021-04-30 1,959.98 1,980.71 1,959.98 1,977.89 0.0M
2021-04-29 1,945.27 1,963.14 1,938.41 1,956.61 0.0M
2021-04-28 1,955.30 1,966.25 1,953.02 1,965.56 0.0M
2021-04-27 1,969.04 1,976.78 1,959.46 1,959.70 0.0M
2021-04-26 1,986.55 1,995.61 1,960.24 1,966.42 0.0M
2021-04-23 2,015.59 2,015.65 1,991.20 1,991.20 0.0M
2021-04-22 2,027.46 2,031.43 2,002.59 2,012.68 0.0M
2021-04-21 2,023.46 2,051.78 2,014.96 2,033.17 0.0M
2021-04-20 1,987.45 2,035.68 1,983.66 2,034.19 0.0M
2021-04-19 1,976.69 1,989.65 1,976.58 1,986.77 0.0M
2021-04-16 1,996.25 1,996.28 1,977.32 1,983.67 0.0M
2021-04-15 1,996.18 2,007.83 1,994.22 2,000.50 0.0M
2021-04-14 2,009.28 2,015.16 1,998.79 2,000.40 0.0M
2021-04-13 2,009.41 2,020.00 2,006.06 2,008.36 0.0M
2021-04-12 2,019.90 2,029.79 2,005.01 2,010.54 0.0M
2021-04-09 2,010.66 2,016.84 2,000.53 2,011.26 0.0M
2021-04-08 1,995.16 2,020.44 1,993.45 2,009.56 0.0M
2021-04-07 2,002.33 2,005.86 1,993.80 2,000.76 0.0M
2021-04-06 1,996.52 2,003.18 1,985.77 2,000.34 0.0M
2021-04-01 2,027.53 2,030.73 2,003.57 2,005.94 0.0M
2021-03-31 2,017.89 2,030.00 2,005.11 2,030.00 0.0M
2021-03-30 2,028.94 2,034.28 2,017.68 2,021.65 0.0M
2021-03-29 2,042.52 2,056.70 2,031.66 2,043.68 0.0M
2021-03-26 2,052.48 2,052.68 2,027.85 2,039.42 0.0M
2021-03-25 2,064.94 2,094.77 2,062.40 2,071.77 0.0M
2021-03-24 2,095.05 2,095.05 2,043.20 2,051.75 0.0M
2021-03-23 2,078.64 2,090.22 2,069.16 2,072.54 0.0M
2021-03-22 2,069.45 2,075.99 2,062.32 2,066.90 0.0M
2021-03-19 2,051.81 2,076.55 2,036.39 2,056.61 0.0M
2021-03-18 2,038.76 2,044.06 2,019.31 2,031.16 0.0M
2021-03-17 2,032.90 2,053.49 2,028.72 2,038.71 0.0M
2021-03-16 2,025.20 2,035.49 2,019.10 2,023.64 0.0M
2021-03-15 2,029.73 2,044.33 2,020.54 2,031.32 0.0M
2021-03-12 2,049.09 2,052.05 2,035.02 2,035.61 0.0M
2021-03-11 2,045.01 2,060.07 2,042.59 2,042.59 0.0M
2021-03-10 2,056.04 2,059.01 2,036.35 2,051.66 0.0M
2021-03-09 2,057.19 2,064.22 2,043.37 2,053.31 0.0M
2021-03-08 2,072.81 2,074.78 2,048.21 2,053.76 0.0M
2021-03-05 2,095.53 2,108.43 2,062.38 2,087.68 0.0M
2021-03-04 2,088.30 2,111.60 2,085.37 2,086.13 0.0M
2021-03-03 2,075.94 2,091.15 2,053.08 2,080.08 0.0M
2021-03-02 2,097.64 2,100.27 2,078.79 2,085.35 0.0M
2021-03-01 2,104.89 2,105.23 2,090.36 2,091.51 0.0M
2021-02-26 2,130.78 2,149.53 2,117.77 2,137.91 0.0M
2021-02-25 2,081.61 2,101.91 2,079.13 2,096.71 0.0M
2021-02-24 2,115.52 2,115.60 2,095.36 2,097.71 0.0M
2021-02-23 2,127.36 2,170.73 2,118.68 2,119.35 0.0M
2021-02-22 2,149.00 2,163.53 2,138.98 2,141.03 0.0M
2021-02-19 2,164.20 2,174.16 2,133.36 2,143.79 0.0M
2021-02-18 2,129.86 2,170.45 2,123.93 2,163.78 0.0M
2021-02-17 2,133.39 2,143.44 2,123.61 2,132.82 0.0M
2021-02-16 2,128.29 2,141.65 2,116.60 2,131.39 0.0M
2021-02-15 2,157.40 2,157.40 2,133.04 2,137.55 0.0M
2021-02-12 2,176.84 2,193.64 2,171.41 2,175.79 0.0M
2021-02-11 2,146.43 2,166.71 2,145.27 2,161.00 0.0M
2021-02-10 2,139.78 2,161.91 2,134.01 2,149.02 0.0M
2021-02-09 2,139.92 2,165.63 2,139.92 2,149.18 0.0M
2021-02-08 2,125.97 2,138.48 2,116.62 2,133.98 0.0M
2021-02-05 2,153.15 2,157.15 2,133.77 2,138.24 0.0M
2021-02-04 2,154.19 2,168.14 2,135.18 2,155.79 0.0M
2021-02-03 2,153.76 2,169.76 2,151.16 2,168.88 0.0M
2021-02-02 2,182.83 2,182.83 2,164.43 2,179.29 0.0M
2021-02-01 2,207.65 2,217.49 2,192.93 2,199.98 0.0M
2021-01-29 2,246.87 2,265.16 2,215.04 2,233.57 0.0M
2021-01-28 2,243.72 2,285.53 2,201.08 2,217.70 0.0M
2021-01-27 2,192.57 2,251.02 2,192.57 2,216.62 0.0M
2021-01-26 2,200.30 2,204.04 2,159.72 2,187.47 0.0M
2021-01-25 2,134.96 2,203.62 2,130.33 2,198.17 0.0M
2021-01-22 2,146.89 2,167.44 2,144.51 2,149.98 0.0M
2021-01-21 2,109.85 2,137.13 2,109.65 2,134.49 0.0M
2021-01-20 2,140.61 2,144.76 2,128.93 2,132.81 0.0M
2021-01-19 2,144.52 2,154.66 2,134.22 2,150.23 0.0M
2021-01-18 2,217.09 2,217.09 2,155.68 2,159.19 0.0M
2021-01-15 2,161.81 2,206.02 2,154.89 2,190.33 0.0M
2021-01-14 2,175.71 2,180.34 2,153.65 2,157.56 0.0M
2021-01-13 2,181.92 2,189.90 2,166.38 2,177.45 0.0M
2021-01-12 2,179.65 2,196.86 2,174.33 2,179.02 0.0M
2021-01-11 2,200.81 2,201.25 2,174.26 2,195.24 0.0M
2021-01-08 2,180.99 2,201.72 2,178.32 2,195.76 0.0M
2021-01-07 2,238.27 2,241.83 2,188.64 2,191.28 0.0M
2021-01-06 2,284.40 2,302.18 2,241.31 2,249.74 0.0M
2021-01-05 2,316.71 2,327.99 2,301.30 2,310.32 0.0M
2021-01-04 2,304.62 2,324.35 2,280.32 2,316.42 0.0M