AC Spolka Akcyjna Aktie (ACGP)

ACGP
🏛️ ポーランド →
27.30
最終更新: 2025-09-26
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
09:00 26.10 26.10 26.10 26.10 0.0K
09:15 26.20 26.20 26.20 26.20 0.0K
12:35 26.20 26.20 26.20 26.20 0.0K
13:30 26.60 26.60 26.60 26.60 0.0K
14:25 26.60 26.60 26.60 26.60 0.2K
15:25 26.10 26.10 26.10 26.10 0.1K
15:35 26.50 26.50 26.50 26.50 0.0K
17:05 26.50 26.50 26.50 26.50 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 27.70 27.70 27.20 27.30 0.0M
2025-09-25 26.70 28.00 26.70 27.30 0.0M
2025-09-24 26.50 26.70 26.20 26.40 0.0M
2025-09-23 26.10 26.60 26.10 26.50 0.0M
2025-09-22 26.20 26.20 26.00 26.20 0.0M
2025-09-19 26.50 26.60 26.20 26.20 0.0M
2025-09-18 26.10 26.50 26.10 26.10 0.0M
2025-09-17 26.50 26.60 26.00 26.10 0.0M
2025-09-16 26.30 26.50 26.00 26.00 0.0M
2025-09-15 26.00 26.30 25.90 26.30 0.0M
2025-09-12 25.80 26.00 25.60 25.90 0.0M
2025-09-11 26.00 26.00 25.80 25.80 0.0M
2025-09-10 25.50 26.00 25.20 26.00 0.0M
2025-09-09 25.90 26.00 25.10 25.50 0.0M
2025-09-08 25.40 25.80 25.40 25.80 0.0M
2025-09-05 25.50 25.80 25.30 25.30 0.0M
2025-09-04 25.30 25.40 25.20 25.40 0.0M
2025-09-03 25.30 25.40 25.20 25.30 0.0M
2025-09-02 25.60 25.60 25.30 25.30 0.0M
2025-09-01 25.80 25.80 25.50 25.60 0.0M
2025-08-29 25.60 25.80 25.50 25.60 0.0M
2025-08-28 25.60 25.60 25.50 25.60 0.0M
2025-08-27 25.50 25.70 25.50 25.60 0.0M
2025-08-26 25.70 25.70 25.30 25.50 0.0M
2025-08-25 25.40 26.00 25.00 25.80 0.0M
2025-08-22 25.30 25.50 24.50 24.80 0.0M
2025-08-21 25.00 25.10 25.00 25.10 0.0M
2025-08-20 24.70 25.00 24.40 25.00 0.0M
2025-08-19 24.20 25.00 24.20 24.80 0.0M
2025-08-18 24.40 25.30 23.00 24.20 0.0M
2025-08-14 25.70 25.70 24.20 24.70 0.0M
2025-08-13 25.70 25.70 25.30 25.70 0.0M
2025-08-12 25.70 25.70 25.40 25.70 0.0M
2025-08-11 25.60 25.90 25.40 25.60 0.0M
2025-08-08 25.70 25.90 25.60 25.90 0.0M
2025-08-07 25.70 25.90 25.60 25.90 0.0M
2025-08-06 26.00 26.00 25.70 25.70 0.0M
2025-08-05 26.50 26.50 25.80 25.90 0.0M
2025-08-04 26.50 26.70 26.10 26.10 0.0M
2025-08-01 26.40 26.90 26.10 26.50 0.0M
2025-07-31 26.50 27.00 26.30 26.50 0.0M
2025-07-30 27.20 27.20 26.50 26.60 0.0M
2025-07-29 27.30 27.30 27.10 27.20 0.0M
2025-07-28 27.00 27.40 27.00 27.30 0.0M
2025-07-25 28.10 28.10 25.30 27.20 0.0M
2025-07-24 28.20 28.20 28.10 28.10 0.0M
2025-07-23 27.90 28.30 27.90 28.20 0.0M
2025-07-22 28.70 28.90 27.60 27.90 0.0M
2025-07-21 28.70 29.00 28.50 28.90 0.0M
2025-07-18 29.30 29.30 28.80 28.90 0.0M
2025-07-17 29.60 29.60 29.20 29.30 0.0M
2025-07-16 29.60 29.80 29.60 29.60 0.0M
2025-07-15 30.00 30.00 29.50 29.50 0.0M
2025-07-14 29.80 30.80 29.80 30.20 0.0M
2025-07-11 30.50 31.30 29.80 29.80 0.0M
2025-07-10 30.50 30.50 30.10 30.50 0.0M
2025-07-09 30.40 30.50 30.10 30.10 0.0M
2025-07-08 30.50 30.90 30.10 30.30 0.0M
2025-07-07 31.40 31.40 30.20 30.60 0.0M
2025-07-04 30.70 31.40 29.80 31.40 0.0M
2025-07-03 29.90 30.90 29.60 30.90 0.0M
2025-07-02 30.00 30.00 29.50 29.90 0.0M
2025-07-01 29.60 30.00 29.60 30.00 0.0M
2025-06-30 30.00 30.00 29.60 29.60 0.0M
2025-06-27 30.00 30.00 29.90 30.00 0.0M
2025-06-26 29.60 30.30 29.60 30.00 0.0M
2025-06-25 30.00 30.30 29.70 30.00 0.0M
2025-06-24 30.00 30.80 29.60 29.60 0.0M
2025-06-23 29.90 30.20 29.50 30.00 0.0M
2025-06-20 29.00 30.20 28.70 30.20 0.0M
2025-06-18 28.80 29.00 28.80 28.80 0.0M
2025-06-17 29.00 29.00 28.80 28.80 0.0M
2025-06-16 29.00 29.00 28.70 29.00 0.0M
2025-06-13 29.10 29.10 28.50 29.00 0.0M
2025-06-12 29.30 29.30 29.00 29.20 0.0M
2025-06-11 28.80 29.30 28.80 29.10 0.0M
2025-06-10 28.80 28.90 28.50 28.90 0.0M
2025-06-09 28.90 29.00 28.20 28.90 0.0M
2025-06-06 28.00 28.80 28.00 28.80 0.0M
2025-06-05 28.70 28.90 28.30 28.80 0.0M
2025-06-04 28.60 28.70 28.20 28.70 0.0M
2025-06-03 29.10 29.10 28.20 28.70 0.0M
2025-06-02 29.60 29.60 28.50 29.10 0.0M
2025-05-30 29.90 29.90 29.50 29.70 0.0M
2025-05-29 30.20 30.20 29.80 29.90 0.0M
2025-05-28 30.30 30.30 29.70 30.20 0.0M
2025-05-27 31.00 31.20 28.80 30.60 0.0M
2025-05-26 31.90 31.90 31.00 31.20 0.0M
2025-05-23 31.60 31.90 31.50 31.90 0.0M
2025-05-22 31.70 31.90 31.60 31.80 0.0M
2025-05-21 32.00 32.00 31.80 31.80 0.0M
2025-05-20 32.00 32.00 31.80 31.80 0.0M
2025-05-19 31.90 32.00 31.80 32.00 0.0M
2025-05-16 32.10 32.10 31.70 31.90 0.0M
2025-05-15 31.90 32.10 31.80 31.80 0.0M
2025-05-14 32.10 32.10 31.90 31.90 0.0M
2025-05-13 31.80 31.90 31.70 31.70 0.0M
2025-05-12 32.10 32.10 31.70 31.80 0.0M
2025-05-09 32.00 32.10 31.70 32.10 0.0M
2025-05-08 32.10 32.10 30.70 31.90 0.0M
2025-05-07 32.10 32.20 31.90 32.10 0.0M
2025-05-06 32.50 32.50 32.10 32.10 0.0M
2025-05-05 32.40 32.60 32.00 32.40 0.0M
2025-05-02 32.60 32.60 32.00 32.40 0.0M
2025-04-30 32.30 32.50 32.30 32.30 0.0M
2025-04-29 32.40 32.40 32.10 32.30 0.0M
2025-04-28 32.30 32.40 32.00 32.30 0.0M
2025-04-25 32.30 32.40 31.60 32.00 0.0M
2025-04-24 32.20 32.30 32.10 32.30 0.0M
2025-04-23 31.80 32.30 31.60 32.30 0.0M
2025-04-22 31.70 32.20 31.40 31.80 0.0M
2025-04-17 31.70 31.80 31.40 31.70 0.0M
2025-04-16 32.00 32.10 31.60 31.60 0.0M
2025-04-15 32.00 32.10 31.40 32.00 0.0M
2025-04-14 31.00 32.00 31.00 32.00 0.0M
2025-04-11 31.50 31.60 31.00 31.00 0.0M
2025-04-10 31.30 31.60 31.00 31.50 0.0M
2025-04-09 31.30 31.90 30.80 30.90 0.0M
2025-04-08 30.50 31.30 30.50 31.30 0.0M
2025-04-07 29.60 30.70 29.50 30.70 0.0M
2025-04-04 31.70 31.90 28.80 30.70 0.0M
2025-04-03 32.30 32.50 31.80 32.00 0.0M
2025-04-02 32.00 32.80 32.00 32.30 0.0M
2025-04-01 32.40 32.80 31.90 32.00 0.0M
2025-03-31 32.60 32.60 32.40 32.40 0.0M
2025-03-28 32.50 32.60 32.40 32.60 0.0M
2025-03-27 32.50 32.50 32.40 32.50 0.0M
2025-03-26 32.40 32.70 32.40 32.50 0.0M
2025-03-25 32.80 32.80 32.10 32.80 0.0M
2025-03-24 32.80 32.90 32.50 32.80 0.0M
2025-03-21 32.60 32.90 32.50 32.80 0.0M
2025-03-20 33.10 33.20 32.50 32.90 0.0M
2025-03-19 32.90 33.20 32.60 33.20 0.0M
2025-03-18 32.70 33.10 32.70 32.90 0.0M
2025-03-17 32.40 32.80 32.10 32.80 0.0M
2025-03-14 31.80 32.50 31.80 32.50 0.0M
2025-03-13 31.90 32.40 31.50 32.20 0.0M
2025-03-12 31.90 32.00 31.70 31.90 0.0M
2025-03-11 31.90 32.00 31.90 31.90 0.0M
2025-03-10 31.90 31.90 31.60 31.80 0.0M
2025-03-07 31.90 31.90 31.50 31.90 0.0M
2025-03-06 31.90 31.90 31.70 31.90 0.0M
2025-03-05 31.50 31.90 31.20 31.90 0.0M
2025-03-04 31.30 31.80 31.00 31.50 0.0M
2025-03-03 31.90 31.90 31.20 31.20 0.0M
2025-02-28 31.90 31.90 31.50 31.90 0.0M
2025-02-27 32.10 32.10 31.70 31.70 0.0M
2025-02-26 32.40 32.40 31.80 32.20 0.0M
2025-02-25 32.40 32.40 32.10 32.40 0.0M
2025-02-24 32.40 32.40 31.70 32.40 0.0M
2025-02-21 31.70 32.40 31.70 32.40 0.0M
2025-02-20 31.70 32.40 31.70 32.00 0.0M
2025-02-19 31.80 32.50 31.60 31.60 0.0M
2025-02-18 31.70 32.00 31.70 31.70 0.0M
2025-02-17 31.40 31.60 31.20 31.50 0.0M
2025-02-14 31.20 31.30 31.00 31.30 0.0M
2025-02-13 31.20 31.60 31.20 31.50 0.0M
2025-02-12 31.40 31.40 31.30 31.30 0.0M
2025-02-11 31.40 31.40 31.00 31.40 0.0M
2025-02-10 30.80 31.40 30.80 31.40 0.0M
2025-02-07 30.80 30.90 30.60 30.80 0.0M
2025-02-06 30.50 30.90 30.40 30.50 0.0M
2025-02-05 30.60 30.80 30.40 30.50 0.0M
2025-02-04 30.60 30.90 30.40 30.40 0.0M
2025-02-03 30.90 30.90 30.00 30.60 0.0M
2025-01-31 31.00 31.40 30.80 30.80 0.0M
2025-01-30 31.10 31.50 30.90 30.90 0.0M
2025-01-29 31.40 31.40 31.00 31.10 0.0M
2025-01-28 31.40 31.40 31.20 31.40 0.0M
2025-01-27 31.40 31.40 31.20 31.20 0.0M
2025-01-24 31.50 31.50 31.10 31.50 0.0M
2025-01-23 31.20 31.50 31.20 31.20 0.0M
2025-01-22 31.40 31.50 31.10 31.50 0.0M
2025-01-21 31.40 31.40 31.00 31.00 0.0M
2025-01-20 31.30 31.40 30.90 31.30 0.0M
2025-01-17 31.20 31.50 30.80 31.00 0.0M
2025-01-16 31.40 31.50 30.70 31.10 0.0M
2025-01-15 31.80 31.80 30.70 31.50 0.0M
2025-01-14 31.40 31.90 31.40 31.40 0.0M
2025-01-13 31.00 31.00 30.60 30.90 0.0M
2025-01-10 31.50 31.60 31.20 31.50 0.0M
2025-01-09 30.90 31.50 30.80 31.20 0.0M
2025-01-08 31.00 32.00 30.60 30.90 0.0M
2025-01-07 30.50 31.00 29.60 30.60 0.0M
2025-01-03 31.00 31.00 30.50 30.70 0.0M
2025-01-02 29.70 31.60 29.30 30.50 0.1M