AB SA (ABEP)

ABEP
🏛️ ポーランド →
99.00
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 74.40 75.00 74.20 75.00 0.0M
2023-12-28 72.60 75.80 72.60 74.40 0.0M
2023-12-27 70.20 73.40 70.20 72.60 0.0M
2023-12-22 69.00 69.40 68.20 69.00 0.0M
2023-12-21 68.40 69.40 68.00 68.60 0.0M
2023-12-20 66.20 69.40 66.20 68.40 0.0M
2023-12-19 64.00 65.60 64.00 65.00 0.0M
2023-12-18 64.80 65.60 63.80 64.80 0.0M
2023-12-15 65.00 65.60 64.80 65.60 0.0M
2023-12-14 64.60 65.40 63.40 64.80 0.0M
2023-12-13 62.80 65.60 62.80 64.80 0.0M
2023-12-12 62.80 63.80 62.80 62.80 0.0M
2023-12-11 62.40 63.20 62.40 63.20 0.0M
2023-12-08 62.40 63.00 62.40 62.60 0.0M
2023-12-07 62.00 62.80 61.60 62.00 0.0M
2023-12-06 61.60 62.40 61.40 61.60 0.0M
2023-12-05 62.80 62.80 62.00 62.60 0.0M
2023-12-04 62.20 62.80 62.00 62.20 0.0M
2023-12-01 62.00 62.60 60.80 62.20 0.0M
2023-11-30 61.40 63.00 61.40 61.80 0.1M
2023-11-29 61.20 62.00 61.20 62.00 0.0M
2023-11-28 61.00 61.80 61.00 61.20 0.0M
2023-11-27 62.20 62.60 61.00 61.40 0.0M
2023-11-24 61.80 63.00 61.80 62.20 0.0M
2023-11-23 62.40 62.40 61.60 61.80 0.0M
2023-11-22 62.40 62.60 62.00 62.40 0.0M
2023-11-21 62.60 63.20 62.20 63.20 0.0M
2023-11-20 63.40 63.40 62.40 62.60 0.0M
2023-11-17 63.60 63.80 63.00 63.40 0.0M
2023-11-16 62.40 63.40 61.60 63.40 0.0M
2023-11-15 63.00 63.80 61.60 62.20 0.0M
2023-11-14 64.80 65.80 62.20 63.00 0.0M
2023-11-13 65.20 65.20 64.40 64.60 0.0M
2023-11-10 65.60 66.80 65.00 65.20 0.0M
2023-11-09 65.20 66.20 64.80 65.60 0.0M
2023-11-08 64.80 66.80 64.20 65.40 0.0M
2023-11-07 66.40 66.40 64.00 64.00 0.0M
2023-11-06 66.80 66.80 65.00 66.40 0.0M
2023-11-03 65.60 67.00 65.40 66.20 0.0M
2023-11-02 66.80 67.00 65.60 65.60 0.0M
2023-10-31 66.00 66.80 65.40 66.80 0.0M
2023-10-30 64.00 67.00 64.00 66.40 0.0M
2023-10-27 63.40 64.40 63.00 64.40 0.0M
2023-10-26 61.80 63.20 61.00 62.80 0.0M
2023-10-25 63.00 63.40 60.60 61.80 0.0M
2023-10-24 65.80 66.40 62.60 63.40 0.0M
2023-10-23 65.20 65.80 65.00 65.60 0.0M
2023-10-20 67.60 67.60 65.00 65.20 0.0M
2023-10-19 66.80 68.60 66.80 67.60 0.0M
2023-10-18 67.20 68.80 66.80 68.00 0.0M
2023-10-17 66.60 67.40 66.20 67.40 0.0M
2023-10-16 64.20 66.80 64.20 66.80 0.0M
2023-10-13 67.60 68.20 64.00 64.20 0.0M
2023-10-12 64.20 67.80 64.20 67.60 0.0M
2023-10-11 64.80 66.00 64.00 64.20 0.0M
2023-10-10 64.60 65.60 64.60 65.00 0.0M
2023-10-09 64.80 64.80 63.80 64.20 0.0M
2023-10-06 64.00 65.00 64.00 65.00 0.0M
2023-10-05 61.00 63.60 61.00 63.60 0.0M
2023-10-04 60.40 62.00 60.00 61.40 0.0M
2023-10-03 60.60 60.80 60.00 60.60 0.0M
2023-10-02 62.00 62.80 60.40 60.60 0.0M
2023-09-29 62.20 63.60 62.00 62.00 0.0M
2023-09-28 64.60 65.00 62.00 62.60 0.0M
2023-09-27 66.60 66.60 65.00 65.00 0.0M
2023-09-26 68.00 68.40 66.60 66.60 0.0M
2023-09-25 69.00 69.00 67.80 68.20 0.0M
2023-09-22 67.00 68.60 66.80 68.20 0.0M
2023-09-21 66.60 67.00 66.20 67.00 0.0M
2023-09-20 67.00 67.00 66.60 66.60 0.0M
2023-09-19 66.80 67.40 66.20 67.00 0.0M
2023-09-18 66.60 68.00 66.40 66.40 0.0M
2023-09-15 67.40 67.80 65.80 66.60 0.0M
2023-09-14 69.00 69.80 67.60 67.80 0.0M
2023-09-13 68.00 69.60 67.20 68.80 0.0M
2023-09-12 68.00 69.60 67.20 68.00 0.0M
2023-09-11 67.20 68.80 67.20 68.00 0.0M
2023-09-08 65.20 68.00 64.80 67.20 0.0M
2023-09-07 67.00 67.00 65.00 66.00 0.0M
2023-09-06 67.20 67.20 65.40 67.00 0.0M
2023-09-05 67.80 67.80 66.80 67.20 0.0M
2023-09-04 67.80 68.80 67.00 67.80 0.0M
2023-09-01 65.00 68.40 65.00 67.00 0.0M
2023-08-31 64.40 66.40 64.40 65.20 0.0M
2023-08-30 64.40 64.60 63.60 64.40 0.0M
2023-08-29 64.00 64.40 63.80 63.80 0.0M
2023-08-28 63.20 64.80 63.20 63.80 0.0M
2023-08-25 62.00 64.00 62.00 63.40 0.0M
2023-08-24 64.80 65.00 61.60 63.20 0.0M
2023-08-23 60.00 64.00 59.40 63.60 0.0M
2023-08-22 60.00 60.00 59.40 59.80 0.0M
2023-08-21 60.00 60.60 59.20 59.20 0.0M
2023-08-18 60.80 61.20 59.20 60.00 0.0M
2023-08-17 57.20 62.00 57.00 60.00 0.0M
2023-08-16 59.80 59.80 55.80 57.00 0.0M
2023-08-14 60.00 60.80 59.40 59.40 0.0M
2023-08-11 60.20 60.20 59.40 59.60 0.0M
2023-08-10 60.20 60.20 59.40 59.60 0.0M
2023-08-09 60.20 60.80 58.80 59.80 0.0M
2023-08-08 58.40 61.20 58.40 59.80 0.0M
2023-08-07 56.60 58.60 56.60 58.00 0.0M
2023-08-04 58.00 58.20 56.00 56.20 0.0M
2023-08-03 54.00 54.80 54.00 54.60 0.0M
2023-08-02 56.60 56.60 54.20 54.20 0.0M
2023-08-01 57.60 58.00 56.80 57.00 0.0M
2023-07-31 59.00 59.00 57.40 57.80 0.0M
2023-07-28 58.40 59.20 58.40 59.20 0.0M
2023-07-27 58.40 59.00 58.20 58.80 0.0M
2023-07-26 59.60 59.80 58.20 58.40 0.0M
2023-07-25 60.20 60.40 59.40 59.60 0.0M
2023-07-24 60.40 61.60 60.20 60.20 0.0M
2023-07-21 60.40 61.00 59.80 61.00 0.0M
2023-07-20 61.00 61.20 60.20 60.20 0.0M
2023-07-19 61.80 62.00 60.40 61.40 0.0M
2023-07-18 60.60 62.00 59.60 61.80 0.0M
2023-07-17 58.80 60.80 58.40 60.20 0.0M
2023-07-14 61.40 62.20 58.20 58.80 0.0M
2023-07-13 60.60 61.20 60.60 60.80 0.0M
2023-07-12 60.40 63.20 60.00 60.40 0.0M
2023-07-11 61.00 61.60 60.40 60.40 0.0M
2023-07-10 61.00 61.80 60.60 61.00 0.0M
2023-07-07 61.00 62.00 60.40 61.00 0.0M
2023-07-06 63.00 63.20 59.60 61.00 0.0M
2023-07-05 63.40 63.60 63.00 63.40 0.0M
2023-07-04 63.60 63.80 63.00 63.60 0.0M
2023-07-03 63.40 63.80 62.00 63.60 0.0M
2023-06-30 61.00 62.60 60.80 62.60 0.0M
2023-06-29 60.00 61.20 59.80 60.60 0.0M
2023-06-28 59.60 60.40 59.00 60.00 0.1M
2023-06-27 59.80 60.00 59.00 59.60 0.0M
2023-06-26 59.80 59.80 59.00 59.80 0.0M
2023-06-23 59.80 59.80 59.20 59.80 0.0M
2023-06-22 59.20 59.80 59.20 59.80 0.0M
2023-06-21 58.00 59.80 58.00 59.60 0.0M
2023-06-20 58.00 58.60 57.60 58.00 0.0M
2023-06-19 55.00 59.40 54.80 58.00 0.0M
2023-06-16 53.40 55.00 53.40 54.80 0.0M
2023-06-15 53.00 53.60 53.00 53.40 0.0M
2023-06-14 53.40 53.60 53.00 53.20 0.0M
2023-06-13 53.00 53.80 52.80 53.20 0.0M
2023-06-12 54.20 54.40 52.80 53.20 0.0M
2023-06-09 53.40 54.40 53.40 54.40 0.0M
2023-06-07 52.20 54.00 51.80 53.40 0.0M
2023-06-06 51.00 53.00 51.00 52.40 0.0M
2023-06-05 50.20 52.00 49.30 51.20 0.0M
2023-06-02 48.50 50.60 48.00 49.70 0.0M
2023-06-01 48.60 49.40 48.30 48.30 0.0M
2023-05-31 49.60 49.90 48.00 48.00 0.0M
2023-05-30 50.80 51.20 49.00 49.60 0.0M
2023-05-29 49.70 50.80 48.50 50.40 0.0M
2023-05-26 48.80 50.20 48.50 49.20 0.0M
2023-05-25 47.80 49.00 47.50 48.30 0.0M
2023-05-24 47.40 47.90 46.90 47.80 0.0M
2023-05-23 46.40 47.00 46.40 47.00 0.0M
2023-05-22 46.40 47.40 46.00 46.20 0.0M
2023-05-19 47.00 47.00 46.00 46.20 0.0M
2023-05-18 46.00 46.80 46.00 46.80 0.0M
2023-05-17 46.90 46.90 45.90 46.00 0.0M
2023-05-16 46.50 47.10 46.20 46.20 0.0M
2023-05-15 46.50 46.90 45.80 45.80 0.0M
2023-05-12 47.20 47.20 46.30 46.30 0.0M
2023-05-11 47.80 47.80 46.50 47.20 0.0M
2023-05-10 48.10 48.40 46.90 47.50 0.0M
2023-05-09 49.80 50.20 48.00 48.10 0.0M
2023-05-08 51.00 51.00 49.90 49.90 0.0M
2023-05-05 51.00 51.00 50.00 50.80 0.0M
2023-05-04 50.60 51.00 49.00 50.00 0.0M
2023-05-02 50.60 51.40 50.00 50.60 0.0M
2023-04-28 49.50 51.00 49.30 50.60 0.0M
2023-04-27 50.00 50.00 49.00 49.60 0.0M
2023-04-26 50.20 50.80 50.00 50.00 0.0M
2023-04-25 50.00 50.80 49.60 50.20 0.0M
2023-04-24 50.40 50.60 49.60 49.60 0.0M
2023-04-21 51.00 51.20 49.50 50.40 0.0M
2023-04-20 51.00 51.20 50.80 51.00 0.0M
2023-04-19 51.40 52.00 50.70 51.20 0.0M
2023-04-18 52.20 53.00 51.40 51.40 0.0M
2023-04-17 51.00 52.40 50.80 52.10 0.0M
2023-04-14 51.30 51.30 50.70 50.80 0.0M
2023-04-13 50.70 51.50 50.70 51.30 0.0M
2023-04-12 51.00 51.00 50.60 50.70 0.0M
2023-04-11 50.70 51.80 50.60 51.30 0.0M
2023-04-06 51.00 51.00 50.60 50.60 0.0M
2023-04-05 50.80 51.00 50.60 50.60 0.0M
2023-04-04 51.00 51.00 50.70 50.70 0.0M
2023-04-03 51.00 51.30 50.90 51.30 0.0M
2023-03-31 50.90 52.00 50.90 51.00 0.0M
2023-03-30 50.90 51.10 50.70 50.70 0.0M
2023-03-29 50.60 52.50 50.50 50.90 0.0M
2023-03-28 51.00 51.10 50.50 50.60 0.0M
2023-03-27 50.20 52.00 50.00 50.50 0.0M
2023-03-24 50.70 50.90 50.20 50.20 0.0M
2023-03-23 51.10 51.50 50.70 50.70 0.0M
2023-03-22 50.80 51.70 50.80 51.10 0.0M
2023-03-21 50.50 51.50 50.50 51.00 0.0M
2023-03-20 50.70 51.20 50.00 51.00 0.0M
2023-03-17 51.50 51.50 51.10 51.20 0.0M
2023-03-16 51.50 51.50 51.00 51.10 0.0M
2023-03-15 52.70 52.70 51.30 51.30 0.0M
2023-03-14 52.60 53.20 52.30 52.70 0.0M
2023-03-13 54.00 54.00 50.90 53.10 0.0M
2023-03-10 54.40 54.40 52.20 53.60 0.0M
2023-03-09 52.90 55.80 52.70 54.60 0.1M
2023-03-08 51.50 52.70 50.00 52.70 0.0M
2023-03-07 51.80 51.90 51.30 51.60 0.0M
2023-03-06 50.80 51.90 50.80 51.80 0.0M
2023-03-03 49.45 50.80 49.45 50.80 0.0M
2023-03-02 50.00 50.00 48.10 49.45 0.0M
2023-03-01 49.30 50.00 49.30 50.00 0.0M
2023-02-28 49.95 49.95 49.60 49.85 0.0M
2023-02-27 50.00 50.00 49.40 49.90 0.0M
2023-02-24 50.00 50.00 49.90 50.00 0.0M
2023-02-23 50.00 50.10 49.95 50.10 0.0M
2023-02-22 50.00 51.50 49.30 50.00 0.0M
2023-02-21 49.80 50.00 49.70 49.95 0.0M
2023-02-20 49.00 49.80 49.00 49.70 0.0M
2023-02-17 50.10 50.60 49.00 49.00 0.0M
2023-02-16 50.00 50.60 50.00 50.20 0.0M
2023-02-15 50.00 50.00 49.70 50.00 0.0M
2023-02-14 50.60 50.60 49.80 49.80 0.0M
2023-02-13 51.00 51.10 50.40 50.60 0.0M
2023-02-10 51.90 52.20 50.70 51.00 0.0M
2023-02-09 52.00 53.30 51.80 52.30 0.0M
2023-02-08 53.20 53.60 52.70 52.80 0.0M
2023-02-07 54.00 54.00 53.40 53.70 0.0M
2023-02-06 52.80 55.00 50.80 54.60 0.0M
2023-02-03 52.60 53.00 52.20 52.80 0.0M
2023-02-02 51.60 53.00 51.50 52.60 0.0M
2023-02-01 51.30 51.30 50.20 51.30 0.0M
2023-01-31 50.80 51.30 50.60 51.30 0.0M
2023-01-30 51.70 51.70 50.50 50.80 0.0M
2023-01-27 53.00 53.10 50.20 51.50 0.0M
2023-01-26 51.00 52.30 50.50 52.00 0.0M
2023-01-25 51.30 51.40 50.40 50.40 0.0M
2023-01-24 50.00 51.80 49.90 51.30 0.0M
2023-01-23 50.10 50.10 47.50 49.50 0.0M
2023-01-20 50.00 51.00 49.65 50.00 0.0M
2023-01-19 51.20 51.20 50.00 50.00 0.0M
2023-01-18 51.50 51.90 51.00 51.20 0.0M
2023-01-17 52.60 52.60 50.90 51.40 0.0M
2023-01-16 52.40 52.50 51.40 52.20 0.0M
2023-01-13 52.50 52.60 51.00 52.60 0.0M
2023-01-12 53.00 53.10 52.40 52.80 0.0M
2023-01-11 53.50 54.40 52.70 53.00 0.0M
2023-01-10 53.70 55.00 52.60 52.70 0.0M
2023-01-09 52.80 54.40 52.40 53.80 0.0M
2023-01-05 53.60 53.80 53.00 53.00 0.0M
2023-01-04 52.90 53.90 52.80 53.70 0.0M
2023-01-03 51.80 52.80 50.80 52.80 0.0M
2023-01-02 49.45 51.40 49.45 51.40 0.0M