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
2024-12-30 15.18 15.63 15.13 15.63 0.0M
2024-12-27 14.94 15.25 14.94 15.18 0.0M
2024-12-23 14.75 14.90 14.60 14.86 0.1M
2024-12-20 15.00 15.14 14.70 14.72 0.1M
2024-12-19 15.19 15.33 15.10 15.14 0.0M
2024-12-18 15.30 15.45 15.06 15.19 0.0M
2024-12-17 15.65 15.65 15.30 15.30 0.0M
2024-12-16 15.60 15.75 15.50 15.65 0.0M
2024-12-13 15.56 15.92 15.56 15.74 0.0M
2024-12-12 15.59 15.66 15.50 15.56 0.0M
2024-12-11 15.60 15.72 15.55 15.68 0.0M
2024-12-10 15.77 15.90 15.60 15.60 0.0M
2024-12-09 15.70 15.97 15.64 15.77 0.0M
2024-12-06 15.91 15.99 15.60 15.60 0.0M
2024-12-05 16.10 16.24 15.80 15.83 0.1M
2024-12-04 16.44 16.44 16.06 16.26 0.0M
2024-12-03 16.60 16.60 16.25 16.26 0.0M
2024-12-02 16.50 16.60 16.30 16.60 0.0M
2024-11-29 16.49 16.50 16.14 16.50 0.0M
2024-11-28 16.22 16.59 16.10 16.52 0.0M
2024-11-27 16.50 16.80 16.22 16.22 0.0M
2024-11-26 16.72 16.72 16.41 16.70 0.0M
2024-11-25 16.76 17.00 16.22 16.66 0.0M
2024-11-22 17.12 17.12 16.67 17.00 0.0M
2024-11-21 17.13 17.13 16.80 17.02 0.0M
2024-11-20 16.94 17.25 16.80 16.80 0.0M
2024-11-19 17.20 17.30 16.68 16.93 0.0M
2024-11-18 17.14 17.74 16.84 17.21 0.0M
2024-11-15 17.10 17.48 17.06 17.14 0.0M
2024-11-14 17.06 17.23 16.80 17.23 0.0M
2024-11-13 16.84 17.30 16.84 17.11 0.0M
2024-11-12 16.68 16.86 16.38 16.84 0.0M
2024-11-08 17.30 17.30 16.67 16.68 0.0M
2024-11-07 17.69 17.69 16.86 17.14 0.0M
2024-11-06 17.34 17.96 17.34 17.74 0.0M
2024-11-05 17.55 17.65 17.33 17.33 0.0M
2024-11-04 17.33 17.67 17.31 17.37 0.0M
2024-10-31 17.49 17.55 17.24 17.35 0.0M
2024-10-30 17.84 17.84 17.30 17.50 0.0M
2024-10-29 17.70 18.08 17.49 17.70 0.0M
2024-10-28 17.72 17.89 17.41 17.42 0.0M
2024-10-25 18.00 18.04 17.71 17.80 0.0M
2024-10-24 18.37 18.37 17.82 17.83 0.0M
2024-10-23 18.14 18.37 17.64 18.37 0.1M
2024-10-22 18.50 18.50 18.14 18.14 0.0M
2024-10-21 18.64 18.70 18.26 18.48 0.0M
2024-10-18 18.46 18.75 18.37 18.64 0.0M
2024-10-17 18.90 19.00 18.35 18.37 0.0M
2024-10-16 19.00 19.05 18.64 18.89 0.0M
2024-10-15 19.00 19.10 18.83 19.00 0.0M
2024-10-14 19.50 19.54 18.90 18.90 0.0M
2024-10-11 19.24 19.79 19.18 19.37 0.0M
2024-10-10 19.44 19.44 19.19 19.22 0.0M
2024-10-09 19.65 19.65 19.25 19.49 0.0M
2024-10-08 19.96 19.96 19.25 19.60 0.0M
2024-10-07 18.80 19.86 18.80 19.86 0.0M
2024-10-04 19.12 19.40 18.80 18.80 0.0M
2024-10-03 19.42 19.42 19.12 19.13 0.0M
2024-10-02 19.62 19.62 19.10 19.52 0.0M
2024-10-01 19.62 19.72 19.00 19.52 0.1M
2024-09-30 20.00 20.00 19.65 19.66 0.0M
2024-09-27 19.61 19.81 19.41 19.77 0.0M
2024-09-26 19.30 19.75 19.26 19.61 0.0M
2024-09-25 19.32 19.59 19.21 19.44 0.0M
2024-09-24 19.08 19.66 19.08 19.32 0.1M
2024-09-23 19.12 19.28 18.90 18.99 0.0M
2024-09-20 19.50 19.50 18.90 19.12 0.1M
2024-09-19 19.96 19.96 19.47 19.48 0.0M
2024-09-18 20.10 20.10 19.83 19.83 0.0M
2024-09-17 20.00 20.22 19.73 19.99 0.0M
2024-09-16 20.30 20.30 19.95 19.96 0.0M
2024-09-13 20.00 20.34 19.98 20.24 0.0M
2024-09-12 20.00 20.00 19.52 19.92 0.0M
2024-09-11 19.78 20.04 19.52 19.61 0.2M
2024-09-10 19.82 20.10 19.52 19.78 0.0M
2024-09-09 19.95 20.34 19.95 20.04 0.0M
2024-09-06 19.95 20.34 19.95 20.02 0.0M
2024-09-05 20.18 20.40 20.10 20.10 0.0M
2024-09-04 20.06 20.36 19.95 20.36 0.0M
2024-09-03 20.22 20.64 20.14 20.32 0.0M
2024-09-02 20.40 20.58 20.06 20.40 0.0M
2024-08-30 20.30 20.34 19.81 20.34 0.0M
2024-08-29 20.30 20.52 20.30 20.30 0.0M
2024-08-28 20.46 20.68 20.30 20.42 0.0M
2024-08-27 20.40 20.80 20.40 20.48 0.0M
2024-08-26 21.00 21.00 20.24 20.44 0.0M
2024-08-23 20.40 20.60 20.24 20.50 0.0M
2024-08-22 20.00 20.60 20.00 20.14 0.0M
2024-08-21 19.60 20.30 19.60 20.00 0.1M
2024-08-20 19.13 19.90 18.90 19.55 0.1M
2024-08-19 18.29 19.40 18.11 19.20 0.1M
2024-08-16 18.34 18.60 18.05 18.28 0.1M
2024-08-14 18.90 18.90 18.25 18.34 0.1M
2024-08-13 19.00 19.04 18.65 18.90 0.1M
2024-08-12 18.74 18.97 18.34 18.76 0.1M
2024-08-09 19.54 19.54 18.22 18.74 0.3M
2024-08-08 20.90 20.94 20.24 20.66 0.0M
2024-08-07 20.58 20.94 20.44 20.94 0.0M
2024-08-06 20.32 20.80 20.32 20.50 0.1M
2024-08-05 20.50 20.50 19.64 20.20 0.2M
2024-08-02 21.42 21.58 20.80 21.00 0.0M
2024-08-01 21.78 21.86 21.18 21.76 0.0M
2024-07-31 21.72 21.82 21.18 21.72 0.1M
2024-07-30 21.72 21.82 21.52 21.74 0.1M
2024-07-29 21.22 21.74 20.96 21.74 0.0M
2024-07-26 21.34 21.34 20.78 21.22 0.0M
2024-07-25 20.88 21.48 19.56 21.24 0.1M
2024-07-24 22.00 22.34 21.20 21.32 0.1M
2024-07-23 22.52 22.52 22.00 22.08 0.1M
2024-07-22 22.38 22.46 21.94 22.44 0.1M
2024-07-19 22.50 23.04 22.32 22.46 0.1M
2024-07-18 22.40 22.74 22.24 22.50 0.0M
2024-07-17 22.18 22.66 22.18 22.66 0.0M
2024-07-16 22.66 22.88 22.18 22.28 0.1M
2024-07-15 22.60 22.96 21.64 22.74 0.1M
2024-07-12 23.26 23.26 22.78 22.80 0.1M
2024-07-11 23.44 23.52 22.80 23.16 0.1M
2024-07-10 23.46 23.62 22.60 23.44 0.1M
2024-07-09 23.70 24.18 23.50 23.50 0.0M
2024-07-08 23.90 24.14 23.68 24.10 0.0M
2024-07-05 24.28 24.46 23.96 23.96 0.0M
2024-07-04 24.30 24.56 24.16 24.22 0.0M
2024-07-03 24.04 24.38 24.04 24.30 0.0M
2024-07-02 24.24 24.60 23.88 24.04 0.0M
2024-07-01 24.40 24.80 24.14 24.24 0.0M
2024-06-28 24.26 24.40 24.08 24.40 0.1M
2024-06-27 24.00 24.26 23.80 24.26 0.1M
2024-06-26 24.00 24.00 23.60 24.00 0.1M
2024-06-25 23.86 24.20 23.70 24.00 0.0M
2024-06-24 24.26 24.44 23.82 24.10 0.1M
2024-06-21 23.28 24.42 23.12 24.22 0.1M
2024-06-20 22.98 23.26 22.62 23.24 0.1M
2024-06-19 22.82 23.14 22.50 22.92 0.1M
2024-06-18 22.88 23.24 22.78 22.82 0.0M
2024-06-17 21.56 22.70 21.56 22.66 0.1M
2024-06-14 21.10 21.88 21.06 21.68 0.0M
2024-06-13 21.28 21.60 21.10 21.24 0.1M
2024-06-12 21.34 21.68 21.00 21.42 0.1M
2024-06-11 21.94 21.98 20.88 21.24 0.3M
2024-06-10 23.00 23.10 22.52 22.60 0.0M
2024-06-07 23.08 23.20 22.62 22.78 0.1M
2024-06-06 22.52 23.22 22.44 22.98 0.0M
2024-06-05 23.14 23.18 22.40 22.40 0.0M
2024-06-04 22.86 23.18 22.68 22.92 0.0M
2024-06-03 22.90 23.06 22.62 22.86 0.0M
2024-05-31 22.80 23.34 22.80 22.90 0.0M
2024-05-29 23.28 23.28 22.64 22.80 0.0M
2024-05-28 22.90 23.38 22.72 23.30 0.1M
2024-05-27 22.36 22.98 21.78 22.76 0.1M
2024-05-24 22.02 22.66 21.90 22.56 0.1M
2024-05-23 21.88 22.20 21.88 21.88 0.0M
2024-05-22 21.96 22.12 21.72 21.90 0.0M
2024-05-21 21.92 22.14 21.82 21.94 0.0M
2024-05-20 21.90 21.92 21.62 21.92 0.0M
2024-05-17 22.10 22.20 21.76 21.92 0.0M
2024-05-16 21.46 22.14 21.46 22.00 0.1M
2024-05-15 21.80 21.80 21.24 21.50 0.1M
2024-05-14 21.80 22.10 21.40 21.88 0.1M
2024-05-13 21.96 22.44 21.80 22.44 0.0M
2024-05-10 22.00 22.26 21.64 22.20 0.0M
2024-05-09 22.60 22.70 21.90 22.00 0.1M
2024-05-08 21.50 22.30 21.42 22.18 0.1M
2024-05-07 21.50 21.76 21.00 21.52 0.0M
2024-05-06 20.74 21.60 20.74 21.36 0.0M
2024-05-02 20.60 20.76 20.52 20.64 0.0M
2024-04-30 20.98 20.98 20.50 20.52 0.0M
2024-04-29 20.62 21.06 20.62 20.90 0.0M
2024-04-26 21.06 21.08 20.64 20.84 0.0M
2024-04-25 21.20 21.20 20.44 21.08 0.1M
2024-04-24 21.88 21.88 21.26 21.46 0.0M
2024-04-23 21.50 21.82 21.24 21.68 0.0M
2024-04-22 21.24 21.44 21.06 21.36 0.0M
2024-04-19 21.02 21.40 20.94 21.22 0.0M
2024-04-18 21.16 21.24 20.80 20.94 0.0M
2024-04-17 20.92 21.36 20.82 21.00 0.0M
2024-04-16 21.12 21.34 20.80 20.90 0.0M
2024-04-15 21.20 21.50 21.12 21.12 0.0M
2024-04-12 21.70 21.96 21.24 21.36 0.0M
2024-04-11 21.74 22.00 21.42 21.70 0.0M
2024-04-10 21.50 22.00 21.44 21.98 0.1M
2024-04-09 21.90 22.16 21.50 21.70 0.0M
2024-04-08 21.30 21.88 21.20 21.86 0.0M
2024-04-05 21.02 21.66 21.02 21.44 0.0M
2024-04-04 21.76 21.98 21.32 21.54 0.0M
2024-04-03 21.30 21.76 21.30 21.72 0.0M
2024-04-02 20.50 22.00 20.50 21.24 0.1M
2024-03-28 21.15 21.25 20.85 21.00 0.0M
2024-03-27 21.00 21.50 20.85 21.30 0.0M
2024-03-26 21.20 21.20 20.80 20.80 0.0M
2024-03-25 21.05 21.40 20.85 21.10 0.0M
2024-03-22 21.10 21.70 20.80 21.30 0.0M
2024-03-21 20.75 21.50 20.75 21.50 0.0M
2024-03-20 21.15 21.30 20.65 20.70 0.0M
2024-03-19 21.20 21.45 20.90 21.15 0.0M
2024-03-18 21.45 21.80 21.10 21.15 0.0M
2024-03-15 21.55 21.95 21.20 21.45 0.0M
2024-03-14 21.80 22.30 21.50 21.55 0.0M
2024-03-13 22.30 22.60 21.70 21.80 0.1M
2024-03-12 21.40 22.35 21.20 22.30 0.1M
2024-03-11 21.10 21.45 20.80 21.00 0.0M
2024-03-08 21.80 21.80 21.00 21.00 0.0M
2024-03-07 21.75 21.85 21.25 21.80 0.0M
2024-03-06 21.05 21.75 21.00 21.75 0.1M
2024-03-05 21.65 21.65 20.90 21.00 0.1M
2024-03-04 22.20 22.25 21.50 21.65 0.0M
2024-03-01 22.95 22.95 22.00 22.20 0.1M
2024-02-29 22.55 23.00 22.45 22.95 0.0M
2024-02-28 22.75 22.90 22.45 22.80 0.0M
2024-02-27 22.70 22.85 22.20 22.65 0.1M
2024-02-26 22.85 22.95 22.15 22.70 0.0M
2024-02-23 23.15 23.15 22.20 22.85 0.1M
2024-02-22 22.55 23.15 22.40 23.15 0.1M
2024-02-21 21.80 22.70 21.50 22.45 0.2M
2024-02-20 20.65 22.35 20.40 21.75 0.2M
2024-02-19 21.00 21.00 20.50 20.65 0.1M
2024-02-16 21.20 21.20 19.70 21.05 0.4M
2024-02-15 21.50 21.80 21.50 21.70 0.0M
2024-02-14 21.00 21.70 20.95 21.45 0.0M
2024-02-13 21.60 21.70 20.70 21.05 0.0M
2024-02-12 21.60 21.80 21.45 21.60 0.1M
2024-02-09 21.70 21.70 21.00 21.60 0.0M
2024-02-08 20.95 21.75 20.95 21.55 0.1M
2024-02-07 20.15 20.80 20.10 20.80 0.1M
2024-02-06 20.80 20.80 19.90 20.30 0.2M
2024-02-05 20.40 21.00 20.30 20.60 0.0M
2024-02-02 21.00 21.20 20.45 20.55 0.1M
2024-02-01 21.40 21.40 20.20 20.90 0.2M
2024-01-31 21.60 22.00 21.50 21.90 0.0M
2024-01-30 21.70 22.25 21.25 21.55 0.0M
2024-01-29 22.20 22.45 21.70 22.25 0.0M
2024-01-26 22.35 22.35 21.90 21.90 0.0M
2024-01-25 21.95 22.50 21.75 22.35 0.1M
2024-01-24 22.00 22.00 21.50 21.90 0.0M
2024-01-23 21.80 22.05 21.55 22.00 0.1M
2024-01-22 20.70 21.65 20.65 21.65 0.1M
2024-01-19 20.55 20.65 20.35 20.65 0.0M
2024-01-18 19.90 20.60 19.90 20.55 0.0M
2024-01-17 20.20 20.50 19.82 20.00 0.0M
2024-01-16 20.00 20.60 19.60 20.35 0.1M
2024-01-15 20.30 20.35 19.84 20.00 0.0M
2024-01-12 20.45 20.50 20.10 20.35 0.0M
2024-01-11 20.90 20.95 19.90 20.45 0.1M
2024-01-10 21.00 21.10 20.80 20.90 0.0M
2024-01-09 21.50 21.50 20.90 21.00 0.0M
2024-01-08 21.65 21.75 21.10 21.30 0.0M
2024-01-05 21.20 21.80 21.20 21.70 0.0M
2024-01-04 21.15 21.95 21.15 21.30 0.0M
2024-01-03 21.20 21.70 21.10 21.15 0.1M
2024-01-02 22.35 22.35 20.65 21.40 0.1M