Answear.Com SA (ANRP)

ANRP
🏛️ ポーランド →
30.05
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
2023-12-29 29.50 29.80 29.30 29.80 0.0M
2023-12-28 28.90 29.40 28.50 29.40 0.0M
2023-12-27 29.10 29.20 28.50 28.80 0.0M
2023-12-22 29.30 29.40 29.00 29.40 0.0M
2023-12-21 29.50 29.50 29.20 29.50 0.0M
2023-12-20 29.50 29.70 29.10 29.50 0.0M
2023-12-19 30.00 30.10 29.00 29.70 0.0M
2023-12-18 30.90 31.00 30.00 30.00 0.0M
2023-12-15 31.10 31.80 30.50 31.20 0.0M
2023-12-14 30.30 31.40 30.30 31.00 0.0M
2023-12-13 31.30 31.50 30.00 30.30 0.0M
2023-12-12 31.70 31.80 31.20 31.50 0.0M
2023-12-11 31.30 32.00 31.30 31.60 0.0M
2023-12-08 31.50 31.90 31.30 31.30 0.0M
2023-12-07 31.00 31.70 31.00 31.50 0.0M
2023-12-06 29.00 32.00 28.70 31.00 0.0M
2023-12-05 28.40 29.20 28.40 29.20 0.0M
2023-12-04 28.40 28.60 28.20 28.40 0.0M
2023-12-01 28.20 28.60 28.00 28.40 0.0M
2023-11-30 28.40 28.70 28.00 28.30 0.0M
2023-11-29 28.60 29.00 27.70 28.40 0.1M
2023-11-28 30.40 30.80 29.60 30.40 0.0M
2023-11-27 30.40 30.40 29.80 30.30 0.0M
2023-11-24 31.00 31.00 29.70 30.40 0.0M
2023-11-23 31.00 31.60 30.80 31.00 0.0M
2023-11-22 30.60 31.80 30.60 31.00 0.0M
2023-11-21 29.00 30.80 28.90 30.60 0.0M
2023-11-20 29.30 29.30 28.80 29.00 0.0M
2023-11-17 29.00 29.10 28.80 29.00 0.0M
2023-11-16 28.90 29.00 28.90 28.90 0.0M
2023-11-15 28.90 29.00 28.60 28.90 0.0M
2023-11-14 29.00 29.00 28.80 29.00 0.0M
2023-11-13 28.80 29.00 28.50 29.00 0.0M
2023-11-10 29.10 29.30 28.60 29.00 0.0M
2023-11-09 28.90 29.30 28.90 29.10 0.0M
2023-11-08 29.20 29.30 28.90 28.90 0.0M
2023-11-07 29.20 29.40 29.00 29.20 0.0M
2023-11-06 29.00 29.60 29.00 29.40 0.0M
2023-11-03 29.40 29.40 28.70 29.00 0.0M
2023-11-02 29.50 30.00 29.40 29.50 0.0M
2023-10-31 29.70 29.90 29.30 29.40 0.0M
2023-10-30 29.70 30.00 29.30 29.70 0.0M
2023-10-27 29.80 30.50 29.60 29.60 0.0M
2023-10-26 29.30 30.30 29.10 29.30 0.0M
2023-10-25 29.50 29.50 28.90 29.30 0.0M
2023-10-24 29.40 29.60 29.40 29.40 0.0M
2023-10-23 29.30 29.40 29.00 29.40 0.0M
2023-10-20 29.80 30.10 28.70 29.50 0.0M
2023-10-19 29.50 30.60 29.50 29.70 0.0M
2023-10-18 29.20 30.60 29.20 29.40 0.0M
2023-10-17 30.30 30.30 28.90 29.80 0.0M
2023-10-16 30.40 31.00 29.90 30.30 0.0M
2023-10-13 30.00 30.30 29.80 30.10 0.0M
2023-10-12 29.80 30.30 29.60 30.00 0.0M
2023-10-11 30.00 30.50 29.70 29.70 0.0M
2023-10-10 29.10 30.00 29.10 30.00 0.0M
2023-10-09 30.20 30.20 29.10 29.30 0.0M
2023-10-06 29.90 30.60 29.60 29.80 0.0M
2023-10-05 29.80 30.50 29.50 29.50 0.0M
2023-10-04 28.20 30.20 27.00 29.80 0.1M
2023-10-03 30.00 30.80 28.70 29.30 0.0M
2023-10-02 30.40 31.10 29.70 30.00 0.0M
2023-09-29 29.60 30.80 29.60 30.50 0.0M
2023-09-28 29.80 30.00 28.50 29.30 0.0M
2023-09-27 33.00 33.00 29.70 29.80 0.0M
2023-09-26 32.00 32.00 31.60 32.00 0.0M
2023-09-25 31.90 32.30 31.70 32.00 0.0M
2023-09-22 32.80 32.80 31.80 31.90 0.0M
2023-09-21 33.00 33.50 32.80 32.80 0.0M
2023-09-20 33.40 34.00 31.70 33.00 0.0M
2023-09-19 34.70 35.10 33.50 33.50 0.0M
2023-09-18 35.80 36.10 34.80 35.80 0.0M
2023-09-15 36.60 37.00 35.40 35.80 0.0M
2023-09-14 36.30 37.00 36.10 36.60 0.0M
2023-09-13 35.90 36.50 35.60 36.40 0.0M
2023-09-12 35.00 35.70 34.60 35.70 0.0M
2023-09-11 35.40 36.00 34.90 34.90 0.0M
2023-09-08 34.90 36.00 34.90 35.30 0.0M
2023-09-07 35.00 35.70 34.60 34.70 0.0M
2023-09-06 34.90 35.40 34.50 35.00 0.0M
2023-09-05 34.90 35.50 34.70 35.00 0.0M
2023-09-04 35.20 35.30 34.90 34.90 0.0M
2023-09-01 35.20 35.30 35.00 35.20 0.0M
2023-08-31 35.60 35.60 35.30 35.40 0.0M
2023-08-30 35.80 35.80 35.40 35.60 0.0M
2023-08-29 36.50 36.50 35.70 35.70 0.0M
2023-08-28 36.80 36.80 36.10 36.30 0.0M
2023-08-25 36.30 36.50 35.90 36.10 0.0M
2023-08-24 36.80 36.80 35.40 36.00 0.0M
2023-08-23 36.80 36.80 36.00 36.00 0.0M
2023-08-22 37.00 37.00 35.30 36.50 0.0M
2023-08-21 35.80 37.10 35.10 36.70 0.0M
2023-08-18 35.90 35.90 35.20 35.60 0.0M
2023-08-17 36.40 36.50 35.80 35.80 0.0M
2023-08-16 36.50 36.80 35.10 35.90 0.0M
2023-08-14 36.40 36.80 36.40 36.40 0.0M
2023-08-11 36.40 37.00 36.40 36.40 0.0M
2023-08-10 36.30 36.80 36.10 36.40 0.0M
2023-08-09 37.00 37.00 35.30 36.30 0.0M
2023-08-08 36.90 36.90 36.30 36.50 0.0M
2023-08-07 36.80 37.00 36.00 36.50 0.0M
2023-08-04 36.30 37.40 36.30 36.80 0.0M
2023-08-03 35.10 37.10 35.00 36.30 0.0M
2023-08-02 35.90 35.90 34.80 35.40 0.0M
2023-08-01 35.20 36.10 35.20 35.90 0.0M
2023-07-31 35.90 36.60 34.90 35.20 0.0M
2023-07-28 36.60 36.90 35.60 35.90 0.0M
2023-07-27 36.90 37.00 36.50 36.90 0.0M
2023-07-26 37.00 37.30 36.50 36.70 0.0M
2023-07-25 38.40 38.40 34.60 37.00 0.0M
2023-07-24 37.50 38.10 37.50 38.10 0.0M
2023-07-21 37.80 37.90 37.30 37.80 0.0M
2023-07-20 36.70 38.40 36.60 37.90 0.0M
2023-07-19 36.50 37.00 36.50 36.60 0.0M
2023-07-18 36.10 36.70 36.10 36.50 0.0M
2023-07-17 36.90 36.90 36.10 36.20 0.0M
2023-07-14 36.90 36.90 36.00 36.80 0.0M
2023-07-13 36.20 36.90 35.90 36.90 0.0M
2023-07-12 36.10 36.50 35.90 36.40 0.0M
2023-07-11 36.00 36.10 35.70 36.10 0.0M
2023-07-10 36.90 37.00 35.30 35.60 0.0M
2023-07-07 37.00 37.00 36.20 36.80 0.0M
2023-07-06 35.60 37.20 35.60 36.60 0.0M
2023-07-05 34.80 35.50 34.10 34.90 0.0M
2023-07-04 33.40 35.40 33.40 34.90 0.0M
2023-07-03 33.00 33.40 32.90 33.30 0.0M
2023-06-30 32.30 33.10 32.30 33.10 0.0M
2023-06-29 32.10 33.00 32.00 33.00 0.0M
2023-06-28 31.60 33.00 31.60 32.00 0.0M
2023-06-27 31.80 31.80 30.80 31.50 0.0M
2023-06-26 33.90 33.90 31.80 32.00 0.0M
2023-06-23 34.60 34.60 33.80 33.90 0.0M
2023-06-22 34.60 34.70 34.40 34.60 0.0M
2023-06-21 34.30 34.80 34.30 34.80 0.0M
2023-06-20 35.00 35.00 34.30 34.90 0.0M
2023-06-19 34.40 35.00 34.30 35.00 0.0M
2023-06-16 34.50 34.80 34.30 34.40 0.0M
2023-06-15 34.30 35.00 34.30 34.50 0.0M
2023-06-14 34.60 35.00 34.30 34.30 0.0M
2023-06-13 34.60 35.00 34.50 34.60 0.0M
2023-06-12 34.50 34.70 34.40 34.70 0.0M
2023-06-09 34.60 34.70 34.30 34.50 0.0M
2023-06-07 34.10 35.00 33.90 34.30 0.0M
2023-06-06 34.90 35.00 33.70 33.90 0.0M
2023-06-05 35.70 35.70 34.40 34.70 0.0M
2023-06-02 34.50 35.80 34.10 34.60 0.0M
2023-06-01 36.60 36.60 33.80 34.00 0.0M
2023-05-31 37.10 37.10 36.20 36.20 0.0M
2023-05-30 37.00 37.50 37.00 37.40 0.0M
2023-05-29 37.00 37.50 37.00 37.20 0.0M
2023-05-26 37.40 37.50 37.00 37.10 0.0M
2023-05-25 35.00 37.60 34.90 37.30 0.0M
2023-05-24 36.90 37.00 33.30 35.80 0.1M
2023-05-23 37.10 37.60 36.90 37.10 0.0M
2023-05-22 37.00 37.30 36.90 37.10 0.0M
2023-05-19 36.20 36.90 36.00 36.90 0.0M
2023-05-18 35.60 36.50 35.60 35.90 0.0M
2023-05-17 35.70 36.00 35.50 35.50 0.0M
2023-05-16 35.60 35.80 35.60 35.80 0.0M
2023-05-15 35.60 36.00 35.40 35.60 0.0M
2023-05-12 35.90 36.10 34.80 35.40 0.0M
2023-05-11 35.50 36.40 35.50 36.20 0.0M
2023-05-10 36.20 36.40 35.50 35.50 0.0M
2023-05-09 35.00 36.80 35.00 35.80 0.0M
2023-05-08 34.50 36.20 34.50 35.00 0.0M
2023-05-05 34.90 34.90 34.00 34.30 0.0M
2023-05-04 34.70 35.20 34.40 34.90 0.0M
2023-05-02 35.50 35.50 34.40 34.70 0.0M
2023-04-28 34.80 35.60 34.30 35.50 0.0M
2023-04-27 34.10 35.40 33.20 34.80 0.0M
2023-04-26 34.40 35.50 34.10 34.20 0.0M
2023-04-25 35.50 35.80 34.40 35.00 0.0M
2023-04-24 35.00 37.00 35.00 35.50 0.0M
2023-04-21 35.00 35.50 34.70 35.50 0.0M
2023-04-20 33.90 35.80 33.90 35.50 0.0M
2023-04-19 33.80 34.80 33.50 34.75 0.0M
2023-04-18 34.00 34.20 33.40 33.85 0.0M
2023-04-17 34.20 34.25 33.55 33.95 0.0M
2023-04-14 33.90 33.95 33.15 33.90 0.0M
2023-04-13 33.70 34.15 33.55 33.90 0.0M
2023-04-12 34.60 34.85 33.35 34.00 0.0M
2023-04-11 34.95 34.95 33.40 34.45 0.0M
2023-04-06 35.30 35.70 34.50 34.95 0.0M
2023-04-05 33.95 35.40 33.10 35.20 0.0M
2023-04-04 32.00 33.50 31.80 33.50 0.0M
2023-04-03 30.40 32.00 30.00 31.95 0.1M
2023-03-31 30.40 30.75 30.15 30.40 0.0M
2023-03-30 31.50 31.90 29.10 30.65 0.1M
2023-03-29 31.10 31.90 30.85 31.45 0.0M
2023-03-28 30.00 31.35 30.00 31.00 0.0M
2023-03-27 29.00 30.00 29.00 29.95 0.0M
2023-03-24 28.80 29.10 28.80 29.00 0.0M
2023-03-23 29.00 29.00 28.80 28.80 0.0M
2023-03-22 29.40 29.45 28.80 29.00 0.0M
2023-03-21 29.55 29.80 28.50 29.40 0.0M
2023-03-20 28.05 29.30 28.05 28.90 0.0M
2023-03-17 27.90 28.50 27.80 28.50 0.0M
2023-03-16 27.60 28.05 27.20 27.90 0.0M
2023-03-15 28.90 28.90 27.65 27.65 0.0M
2023-03-14 27.50 28.90 27.40 28.90 0.0M
2023-03-13 27.50 27.95 27.30 27.90 0.0M
2023-03-10 27.50 28.25 27.40 28.15 0.0M
2023-03-09 28.00 28.40 27.45 27.45 0.0M
2023-03-08 27.75 28.00 27.40 28.00 0.0M
2023-03-07 27.60 27.95 27.45 27.75 0.0M
2023-03-06 27.50 28.00 27.30 27.55 0.0M
2023-03-03 27.55 27.55 27.40 27.50 0.0M
2023-03-02 27.20 27.85 27.20 27.55 0.0M
2023-03-01 27.55 28.55 27.15 27.60 0.0M
2023-02-28 28.50 28.50 27.70 27.70 0.0M
2023-02-27 28.40 28.55 27.15 28.55 0.0M
2023-02-24 27.60 28.30 27.25 27.80 0.0M
2023-02-23 27.25 27.80 27.25 27.55 0.0M
2023-02-22 28.35 28.35 27.00 27.55 0.0M
2023-02-21 28.00 28.30 27.70 28.30 0.0M
2023-02-20 28.40 28.60 28.00 28.55 0.0M
2023-02-17 28.80 28.80 28.00 28.40 0.0M
2023-02-16 28.90 29.00 28.30 28.80 0.0M
2023-02-15 29.25 29.25 28.40 29.00 0.0M
2023-02-14 29.00 29.10 28.35 29.00 0.0M
2023-02-13 29.05 30.10 27.20 29.00 0.0M
2023-02-10 29.50 30.00 28.60 28.65 0.0M
2023-02-09 28.65 29.25 28.50 29.15 0.0M
2023-02-08 28.45 29.05 28.45 28.90 0.0M
2023-02-07 28.15 28.45 28.05 28.40 0.0M
2023-02-06 28.00 28.80 27.50 28.00 0.0M
2023-02-03 29.00 29.20 27.20 28.80 0.0M
2023-02-02 29.30 29.75 28.65 28.90 0.0M
2023-02-01 29.10 29.75 29.00 29.00 0.0M
2023-01-31 29.90 30.00 29.00 29.10 0.0M
2023-01-30 29.35 30.00 29.35 29.80 0.0M
2023-01-27 29.30 29.85 29.30 29.35 0.0M
2023-01-26 29.10 29.60 29.00 29.30 0.0M
2023-01-25 29.50 29.70 29.00 29.35 0.0M
2023-01-24 29.60 30.40 29.00 29.50 0.0M
2023-01-23 29.45 30.00 29.10 29.75 0.0M
2023-01-20 29.00 29.60 29.00 29.25 0.0M
2023-01-19 29.60 29.80 28.55 29.00 0.0M
2023-01-18 28.20 29.90 28.20 29.60 0.0M
2023-01-17 28.25 28.30 27.75 28.20 0.0M
2023-01-16 28.00 28.40 26.65 27.70 0.0M
2023-01-13 27.65 28.45 27.55 27.65 0.0M
2023-01-12 27.70 28.40 27.55 28.00 0.0M
2023-01-11 28.20 28.50 27.60 27.70 0.0M
2023-01-10 28.50 28.95 27.50 28.15 0.0M
2023-01-09 28.50 28.90 28.40 28.40 0.0M
2023-01-05 27.30 28.50 27.30 28.40 0.0M
2023-01-04 26.90 27.25 26.90 27.20 0.0M
2023-01-03 27.35 27.40 26.50 26.90 0.0M
2023-01-02 27.15 27.30 26.30 27.00 0.0M