Arctic Paper (ATC)

ATC
🏛️ ポーランド →
8.40
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 22.20 22.45 22.00 22.35 0.0M
2023-12-28 22.70 22.70 21.60 22.30 0.1M
2023-12-27 22.50 22.95 21.90 22.50 0.1M
2023-12-22 23.00 23.00 22.10 22.70 0.0M
2023-12-21 22.50 23.00 22.35 22.90 0.0M
2023-12-20 22.75 22.80 21.95 22.80 0.1M
2023-12-19 22.70 23.05 22.45 22.80 0.0M
2023-12-18 22.80 23.15 22.25 22.70 0.1M
2023-12-15 21.95 23.00 21.90 23.00 0.1M
2023-12-14 21.50 22.20 21.40 21.95 0.0M
2023-12-13 22.30 22.30 21.65 21.70 0.1M
2023-12-12 21.05 22.35 21.05 22.30 0.3M
2023-12-11 21.00 21.20 20.75 21.05 0.0M
2023-12-08 21.20 21.40 20.70 21.00 0.1M
2023-12-07 21.35 21.50 21.15 21.35 0.0M
2023-12-06 21.10 21.55 21.00 21.35 0.1M
2023-12-05 20.95 21.30 20.90 21.15 0.1M
2023-12-04 20.70 21.10 20.35 21.05 0.1M
2023-12-01 20.15 20.80 20.15 20.70 0.1M
2023-11-30 20.20 20.40 19.90 20.30 0.0M
2023-11-29 19.92 20.30 19.60 20.30 0.1M
2023-11-28 19.50 20.30 19.32 19.92 0.1M
2023-11-27 20.30 20.35 19.44 19.52 0.1M
2023-11-24 20.30 20.45 20.10 20.20 0.0M
2023-11-23 20.50 20.70 20.15 20.50 0.0M
2023-11-22 20.40 20.70 20.20 20.55 0.0M
2023-11-21 20.00 20.85 19.92 20.45 0.1M
2023-11-20 19.82 20.20 19.74 19.98 0.1M
2023-11-17 19.80 20.00 19.64 19.82 0.0M
2023-11-16 19.98 20.10 19.14 19.80 0.1M
2023-11-15 19.44 20.00 19.44 19.96 0.1M
2023-11-14 19.26 19.50 18.30 19.44 0.1M
2023-11-13 19.20 19.34 18.72 19.20 0.0M
2023-11-10 19.40 19.62 18.48 19.00 0.1M
2023-11-09 19.46 19.46 18.88 19.38 0.0M
2023-11-08 19.10 19.50 18.70 19.46 0.1M
2023-11-07 17.68 19.20 17.42 19.10 0.3M
2023-11-06 17.96 18.22 17.46 17.76 0.1M
2023-11-03 18.08 18.18 17.76 17.84 0.0M
2023-11-02 17.76 18.00 17.52 18.00 0.1M
2023-10-31 17.04 17.78 16.90 17.76 0.2M
2023-10-30 16.82 17.16 16.82 17.04 0.0M
2023-10-27 16.82 17.18 16.82 16.98 0.0M
2023-10-26 17.00 17.00 16.60 16.84 0.1M
2023-10-25 16.74 16.98 16.72 16.96 0.1M
2023-10-24 16.08 16.80 16.08 16.58 0.1M
2023-10-23 16.02 16.22 15.62 16.16 0.1M
2023-10-20 16.70 16.74 16.16 16.20 0.1M
2023-10-19 16.90 16.90 16.34 16.76 0.1M
2023-10-18 16.42 16.88 16.36 16.84 0.1M
2023-10-17 16.60 16.70 16.28 16.32 0.0M
2023-10-16 16.30 16.70 16.10 16.58 0.0M
2023-10-13 16.36 16.46 16.00 16.10 0.1M
2023-10-12 16.32 16.50 16.26 16.26 0.1M
2023-10-11 16.62 16.78 16.26 16.38 0.1M
2023-10-10 16.40 16.66 16.30 16.44 0.0M
2023-10-09 15.98 16.46 15.70 16.32 0.1M
2023-10-06 15.00 16.00 15.00 15.88 0.2M
2023-10-05 15.00 15.36 14.90 15.04 0.1M
2023-10-04 14.98 15.12 14.84 15.04 0.1M
2023-10-03 15.00 15.10 14.80 15.00 0.0M
2023-10-02 15.10 15.26 15.00 15.10 0.0M
2023-09-29 14.80 15.26 14.80 15.10 0.1M
2023-09-28 14.90 14.90 14.64 14.80 0.1M
2023-09-27 15.04 15.04 14.86 14.88 0.1M
2023-09-26 14.94 15.12 14.74 14.96 0.1M
2023-09-25 15.00 15.02 14.82 14.94 0.0M
2023-09-22 14.92 15.10 14.72 15.08 0.0M
2023-09-21 14.80 15.08 14.62 14.80 0.1M
2023-09-20 14.90 14.94 14.60 14.82 0.0M
2023-09-19 14.80 14.80 14.58 14.66 0.0M
2023-09-18 15.00 15.06 14.66 14.84 0.1M
2023-09-15 14.70 15.08 14.54 15.00 0.1M
2023-09-14 14.54 14.68 14.40 14.64 0.1M
2023-09-13 14.32 14.50 14.14 14.40 0.1M
2023-09-12 13.98 14.34 13.94 14.26 0.1M
2023-09-11 13.90 14.20 13.76 13.94 0.1M
2023-09-08 14.40 14.64 13.90 13.94 0.2M
2023-09-07 14.70 14.70 14.30 14.38 0.1M
2023-09-06 14.94 14.94 14.60 14.64 0.1M
2023-09-05 14.92 14.98 14.60 14.94 0.0M
2023-09-04 14.80 15.10 14.60 14.74 0.1M
2023-09-01 15.46 15.46 14.72 14.90 0.2M
2023-08-31 15.02 15.46 14.80 15.46 0.1M
2023-08-30 15.16 15.28 14.82 15.10 0.0M
2023-08-29 14.62 15.20 14.62 15.00 0.1M
2023-08-28 14.66 14.80 14.40 14.78 0.1M
2023-08-25 14.46 14.62 14.38 14.42 0.1M
2023-08-24 14.70 14.78 14.50 14.56 0.1M
2023-08-23 14.96 14.96 14.54 14.70 0.1M
2023-08-22 14.90 14.98 14.68 14.92 0.0M
2023-08-21 14.72 15.10 14.70 15.04 0.0M
2023-08-18 15.00 15.00 14.62 14.74 0.1M
2023-08-17 15.18 15.26 14.78 14.98 0.1M
2023-08-16 15.58 15.58 15.18 15.18 0.1M
2023-08-14 15.56 15.76 15.56 15.66 0.1M
2023-08-11 15.44 15.70 15.10 15.56 0.1M
2023-08-10 15.10 15.60 14.90 15.48 0.1M
2023-08-09 15.00 15.18 14.76 14.96 0.1M
2023-08-08 14.80 15.30 14.68 14.84 0.1M
2023-08-07 14.94 15.06 14.52 14.64 0.1M
2023-08-04 15.42 15.78 14.86 14.94 0.4M
2023-08-03 17.00 17.00 15.40 15.48 0.8M
2023-08-02 17.76 17.76 17.42 17.66 0.0M
2023-08-01 18.02 18.06 17.52 17.66 0.0M
2023-07-31 17.56 18.26 17.54 17.94 0.1M
2023-07-28 17.34 17.66 17.30 17.54 0.0M
2023-07-27 17.22 17.52 17.22 17.34 0.0M
2023-07-26 17.46 17.58 17.20 17.22 0.1M
2023-07-25 17.36 17.84 17.18 17.44 0.1M
2023-07-24 17.64 17.64 17.36 17.36 0.1M
2023-07-21 17.76 17.76 17.32 17.50 0.1M
2023-07-20 18.30 18.36 17.90 17.96 0.1M
2023-07-19 18.60 18.74 18.12 18.30 0.1M
2023-07-18 18.70 18.94 17.98 18.24 0.1M
2023-07-17 18.46 18.68 18.22 18.60 0.1M
2023-07-14 18.04 18.56 17.98 18.38 0.1M
2023-07-13 18.26 18.26 17.96 18.06 0.1M
2023-07-12 18.12 18.28 17.98 18.14 0.0M
2023-07-11 17.98 18.12 17.80 18.10 0.1M
2023-07-10 18.18 18.18 17.76 17.76 0.1M
2023-07-07 18.20 18.20 17.90 18.16 0.1M
2023-07-06 18.24 18.26 17.90 18.24 0.1M
2023-07-05 17.90 18.20 17.70 18.18 0.1M
2023-07-04 18.36 18.50 17.82 17.86 0.1M
2023-07-03 18.90 18.90 18.16 18.38 0.1M
2023-06-30 18.50 18.84 18.40 18.64 0.0M
2023-06-29 18.52 18.78 18.44 18.52 0.1M
2023-06-28 18.80 19.06 18.44 18.48 0.1M
2023-06-27 19.06 19.46 18.58 18.58 0.1M
2023-06-26 18.82 19.20 18.68 19.00 0.1M
2023-06-23 19.40 19.50 18.80 18.82 0.1M
2023-06-22 19.60 19.88 19.30 19.36 0.1M
2023-06-21 19.72 20.05 19.60 19.64 0.1M
2023-06-20 20.05 20.20 19.60 19.70 0.1M
2023-06-19 20.20 20.40 19.94 20.30 0.0M
2023-06-16 20.15 20.60 19.84 20.15 0.1M
2023-06-15 20.95 21.15 20.05 20.15 0.1M
2023-06-14 20.80 22.20 20.80 21.05 0.2M
2023-06-13 24.15 24.60 23.50 23.60 0.2M
2023-06-12 24.50 24.60 23.80 24.35 0.2M
2023-06-09 24.10 24.60 23.90 24.35 0.3M
2023-06-07 23.95 23.95 23.40 23.55 0.1M
2023-06-06 23.30 23.80 23.00 23.80 0.2M
2023-06-05 23.40 23.65 23.25 23.40 0.1M
2023-06-02 22.75 23.50 22.70 23.30 0.1M
2023-06-01 22.30 22.90 22.10 22.65 0.1M
2023-05-31 22.60 23.05 22.00 22.05 0.1M
2023-05-30 22.65 23.30 22.45 22.75 0.1M
2023-05-29 22.60 22.70 22.00 22.65 0.1M
2023-05-26 22.45 22.65 22.25 22.50 0.0M
2023-05-25 22.20 22.80 21.95 22.45 0.1M
2023-05-24 22.35 22.35 21.85 22.20 0.1M
2023-05-23 22.30 22.65 22.05 22.35 0.0M
2023-05-22 22.40 22.40 22.05 22.35 0.0M
2023-05-19 21.75 22.40 21.75 22.35 0.1M
2023-05-18 22.20 22.40 21.60 21.75 0.1M
2023-05-17 22.60 22.60 22.20 22.30 0.1M
2023-05-16 22.15 22.80 22.15 22.60 0.1M
2023-05-15 21.70 22.55 21.45 22.15 0.2M
2023-05-12 21.40 21.90 21.05 21.70 0.1M
2023-05-11 21.35 21.55 20.65 21.10 0.2M
2023-05-10 20.15 21.35 19.84 21.10 0.3M
2023-05-09 20.10 20.15 19.24 20.00 0.3M
2023-05-08 18.80 19.52 18.80 19.26 0.1M
2023-05-05 18.50 18.98 18.40 18.70 0.1M
2023-05-04 19.94 19.94 18.32 18.34 0.3M
2023-05-02 19.58 20.20 19.54 19.94 0.1M
2023-04-28 19.40 19.78 19.40 19.54 0.1M
2023-04-27 19.56 19.80 19.40 19.40 0.1M
2023-04-26 19.44 20.00 19.32 19.66 0.1M
2023-04-25 19.76 19.76 19.46 19.46 0.0M
2023-04-24 19.50 19.80 19.24 19.70 0.1M
2023-04-21 19.78 19.92 19.32 19.32 0.1M
2023-04-20 19.90 20.00 19.64 19.78 0.1M
2023-04-19 20.15 20.20 19.82 20.00 0.1M
2023-04-18 20.30 20.30 19.90 20.05 0.1M
2023-04-17 19.64 20.30 19.58 20.20 0.1M
2023-04-14 19.78 19.84 19.52 19.52 0.1M
2023-04-13 19.40 19.74 19.18 19.70 0.1M
2023-04-12 19.30 19.58 19.10 19.20 0.1M
2023-04-11 19.24 19.60 19.22 19.40 0.1M
2023-04-06 18.98 19.42 18.94 19.16 0.0M
2023-04-05 19.50 19.50 18.94 19.00 0.1M
2023-04-04 19.34 19.76 19.18 19.50 0.1M
2023-04-03 20.00 20.05 19.30 19.38 0.2M
2023-03-31 20.30 20.50 20.00 20.00 0.1M
2023-03-30 20.80 21.05 20.25 20.30 0.1M
2023-03-29 21.30 21.30 20.80 20.80 0.1M
2023-03-28 21.25 21.50 21.00 21.00 0.0M
2023-03-27 20.10 21.45 20.10 21.45 0.1M
2023-03-24 20.50 20.85 20.00 20.10 0.1M
2023-03-23 21.00 21.00 20.45 20.50 0.1M
2023-03-22 21.10 21.35 20.55 20.60 0.0M
2023-03-21 21.40 21.50 20.85 20.90 0.0M
2023-03-20 20.70 21.35 20.25 21.25 0.1M
2023-03-17 20.95 21.55 20.70 20.85 0.1M
2023-03-16 21.35 21.35 20.30 20.80 0.1M
2023-03-15 21.65 22.00 20.85 21.25 0.1M
2023-03-14 21.35 21.80 21.05 21.65 0.0M
2023-03-13 21.90 21.95 20.80 21.20 0.1M
2023-03-10 22.10 22.10 21.70 21.85 0.1M
2023-03-09 22.45 22.55 22.10 22.20 0.0M
2023-03-08 22.30 22.60 22.30 22.50 0.0M
2023-03-07 22.60 22.70 22.20 22.30 0.1M
2023-03-06 22.40 22.80 22.05 22.60 0.1M
2023-03-03 22.25 22.50 22.15 22.30 0.0M
2023-03-02 21.80 22.35 21.50 22.15 0.1M
2023-03-01 21.20 22.20 21.20 21.80 0.1M
2023-02-28 21.50 21.90 21.20 21.40 0.1M
2023-02-27 20.60 21.55 20.40 21.35 0.1M
2023-02-24 21.45 21.45 20.75 20.80 0.1M
2023-02-23 20.80 21.45 20.40 21.20 0.1M
2023-02-22 21.50 21.65 20.55 20.80 0.2M
2023-02-21 22.50 22.55 21.45 21.45 0.1M
2023-02-20 22.45 23.00 22.25 22.35 0.1M
2023-02-17 22.70 23.25 22.30 22.45 0.2M
2023-02-16 22.45 23.90 22.20 22.70 0.4M
2023-02-15 21.80 22.20 21.60 21.90 0.0M
2023-02-14 22.70 22.75 21.80 21.90 0.1M
2023-02-13 21.25 22.55 21.25 22.50 0.1M
2023-02-10 21.90 22.05 21.15 21.25 0.1M
2023-02-09 21.30 22.50 21.30 21.95 0.2M
2023-02-08 22.50 22.65 21.35 21.45 0.2M
2023-02-07 23.25 23.25 22.35 22.35 0.2M
2023-02-06 24.65 24.70 22.35 23.00 0.5M
2023-02-03 24.50 24.85 24.35 24.85 0.1M
2023-02-02 24.15 24.65 23.35 24.45 0.4M
2023-02-01 22.75 24.75 22.70 24.30 0.7M
2023-01-31 22.30 22.80 22.30 22.80 0.1M
2023-01-30 22.55 23.00 22.30 22.30 0.1M
2023-01-27 21.75 22.50 21.70 22.30 0.1M
2023-01-26 21.30 21.90 21.20 21.65 0.1M
2023-01-25 21.70 21.70 21.10 21.40 0.2M
2023-01-24 22.60 22.90 21.40 21.60 0.1M
2023-01-23 21.95 22.85 21.85 22.45 0.1M
2023-01-20 21.70 22.05 21.40 21.70 0.1M
2023-01-19 21.70 21.90 21.05 21.60 0.1M
2023-01-18 21.70 22.00 21.45 21.45 0.1M
2023-01-17 21.40 22.30 21.30 21.65 0.2M
2023-01-16 20.30 21.35 20.30 21.30 0.1M
2023-01-13 20.50 20.55 20.15 20.15 0.1M
2023-01-12 21.00 21.40 20.15 20.40 0.1M
2023-01-11 21.20 21.50 20.80 20.85 0.1M
2023-01-10 20.30 21.25 20.20 21.10 0.1M
2023-01-09 20.20 20.60 20.10 20.30 0.1M
2023-01-05 19.90 20.30 19.64 19.82 0.1M
2023-01-04 20.25 20.40 19.78 19.82 0.1M
2023-01-03 19.68 20.60 19.58 20.05 0.1M
2023-01-02 20.00 20.00 19.40 19.68 0.1M