コメルツ銀行 AG (ACPP)

ACPP
🏛️ ポーランド →
200.00
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
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 73.95 74.00 73.10 73.10 0.0M
2023-12-28 73.95 74.40 73.30 73.30 0.1M
2023-12-27 73.95 74.30 73.40 73.50 0.1M
2023-12-22 73.35 74.35 73.30 73.40 0.0M
2023-12-21 73.30 74.00 73.25 73.25 0.1M
2023-12-20 74.10 74.85 73.30 73.30 0.1M
2023-12-19 73.40 74.80 73.10 74.10 0.1M
2023-12-18 74.95 75.55 73.15 73.15 0.2M
2023-12-15 75.75 76.70 74.05 75.65 0.5M
2023-12-14 75.00 76.80 75.00 76.00 0.1M
2023-12-13 75.50 75.60 74.05 74.05 0.1M
2023-12-12 75.75 76.40 74.60 75.25 0.1M
2023-12-11 75.80 76.55 75.20 75.70 0.1M
2023-12-08 75.20 76.10 75.05 75.55 0.1M
2023-12-07 75.90 76.50 75.20 75.20 0.1M
2023-12-06 77.40 77.60 75.90 75.95 0.1M
2023-12-05 77.85 78.25 75.20 76.65 0.1M
2023-12-04 77.30 78.55 77.15 78.05 0.0M
2023-12-01 76.90 78.25 75.90 77.05 0.1M
2023-11-30 79.20 79.20 76.40 76.40 0.1M
2023-11-29 77.95 79.30 77.90 79.20 0.1M
2023-11-28 77.40 78.35 76.60 77.95 0.1M
2023-11-27 76.05 77.30 76.05 76.60 0.1M
2023-11-24 79.30 79.50 75.60 76.40 0.2M
2023-11-23 80.65 80.65 79.45 80.45 0.0M
2023-11-22 79.95 80.85 79.30 80.70 0.0M
2023-11-21 80.15 80.25 78.65 79.65 0.1M
2023-11-20 81.05 81.50 79.90 80.00 0.1M
2023-11-17 80.40 81.35 79.90 81.05 0.0M
2023-11-16 79.05 80.85 79.05 80.70 0.1M
2023-11-15 79.45 80.95 78.40 79.05 0.2M
2023-11-14 77.10 79.35 76.55 79.30 0.2M
2023-11-13 78.00 78.05 76.65 76.65 0.1M
2023-11-10 79.05 79.05 77.20 77.80 0.1M
2023-11-09 77.70 79.35 77.25 78.60 0.1M
2023-11-08 78.05 78.55 77.25 77.70 0.1M
2023-11-07 77.75 78.90 77.25 78.90 0.1M
2023-11-06 78.70 78.95 77.25 77.65 0.1M
2023-11-03 76.60 78.90 76.25 78.60 0.1M
2023-11-02 77.10 77.60 76.45 76.60 0.1M
2023-10-31 76.70 77.70 76.00 77.05 0.1M
2023-10-30 76.35 77.45 75.55 75.90 0.1M
2023-10-27 75.55 76.00 74.20 75.45 0.1M
2023-10-26 74.50 76.05 73.20 75.50 0.2M
2023-10-25 73.60 75.25 73.00 75.05 0.1M
2023-10-24 72.90 75.35 72.90 73.55 0.1M
2023-10-23 74.20 74.25 72.40 72.40 0.1M
2023-10-20 75.40 75.95 74.00 74.20 0.1M
2023-10-19 75.70 77.05 75.30 76.05 0.1M
2023-10-18 79.00 79.80 75.70 75.70 0.2M
2023-10-17 77.00 79.20 76.90 79.05 0.1M
2023-10-16 76.55 77.60 74.30 76.45 0.1M
2023-10-13 75.00 76.10 74.45 75.70 0.1M
2023-10-12 75.50 75.90 73.70 74.10 0.1M
2023-10-11 74.60 75.50 74.15 75.50 0.1M
2023-10-10 74.60 75.45 73.10 74.80 0.1M
2023-10-09 74.95 76.65 74.00 74.60 0.1M
2023-10-06 73.75 75.45 73.50 74.95 0.1M
2023-10-05 73.75 74.20 72.50 72.60 0.0M
2023-10-04 72.10 73.55 71.70 73.30 0.1M
2023-10-03 71.50 72.45 71.05 72.05 0.1M
2023-10-02 72.00 72.15 70.55 71.35 0.2M
2023-09-29 71.80 72.65 71.50 71.70 0.1M
2023-09-28 70.95 71.60 70.15 71.05 0.1M
2023-09-27 71.50 72.90 71.00 71.35 0.1M
2023-09-26 72.20 72.25 70.65 71.50 0.0M
2023-09-25 72.65 73.00 71.45 71.70 0.0M
2023-09-22 73.10 73.55 72.20 72.45 0.0M
2023-09-21 74.00 74.15 72.85 73.00 0.0M
2023-09-20 72.00 74.75 71.90 74.70 0.1M
2023-09-19 75.00 75.00 71.80 72.10 0.1M
2023-09-18 74.45 75.50 73.60 74.30 0.0M
2023-09-15 74.45 75.20 73.50 73.50 0.3M
2023-09-14 75.05 75.05 73.60 74.25 0.0M
2023-09-13 74.90 75.40 73.65 74.80 0.2M
2023-09-12 75.45 75.80 74.65 75.25 0.1M
2023-09-11 76.85 76.95 74.40 74.75 0.1M
2023-09-08 73.55 79.00 73.05 77.10 0.2M
2023-09-07 74.20 75.05 72.05 72.95 0.1M
2023-09-06 73.30 73.85 71.20 73.60 0.1M
2023-09-05 74.00 74.00 72.70 73.10 0.0M
2023-09-04 74.95 75.25 73.50 73.75 0.0M
2023-09-01 73.55 74.95 73.30 74.30 0.0M
2023-08-31 74.90 76.00 72.90 73.30 0.1M
2023-08-30 74.60 74.75 73.60 74.45 0.0M
2023-08-29 73.20 74.70 73.00 73.60 0.1M
2023-08-28 72.50 73.50 72.00 73.25 0.0M
2023-08-25 74.20 74.35 72.40 72.45 0.1M
2023-08-24 76.60 77.00 74.20 74.40 0.0M
2023-08-23 75.90 76.60 74.60 76.60 0.0M
2023-08-22 75.05 76.60 74.70 76.05 0.1M
2023-08-21 75.75 76.05 74.55 75.15 0.0M
2023-08-18 75.00 75.75 74.55 75.65 0.0M
2023-08-17 76.10 76.50 73.90 74.75 0.1M
2023-08-16 77.00 77.25 75.25 75.30 0.1M
2023-08-14 76.35 78.80 76.35 77.15 0.0M
2023-08-11 78.50 78.65 77.45 78.20 0.0M
2023-08-10 76.90 78.95 76.70 78.60 0.0M
2023-08-09 77.00 78.35 76.20 76.45 0.1M
2023-08-08 78.65 78.65 76.35 76.45 0.0M
2023-08-07 78.00 78.90 78.00 78.75 0.0M
2023-08-04 78.75 78.90 77.65 78.00 0.0M
2023-08-03 80.10 80.10 78.10 78.65 0.0M
2023-08-02 80.40 80.40 79.40 79.40 0.1M
2023-08-01 79.85 80.70 79.75 80.35 0.0M
2023-07-31 79.30 80.45 78.90 79.85 0.1M
2023-07-28 79.80 80.50 79.20 79.55 0.1M
2023-07-27 79.30 80.70 79.10 80.00 0.0M
2023-07-26 80.60 80.85 78.90 79.20 0.0M
2023-07-25 80.05 81.00 79.50 80.60 0.0M
2023-07-24 80.50 81.20 80.00 80.00 0.1M
2023-07-21 80.70 80.80 79.85 80.10 0.0M
2023-07-20 82.00 82.00 80.10 80.80 0.0M
2023-07-19 81.60 82.00 81.00 81.50 0.0M
2023-07-18 81.45 81.50 80.75 81.10 0.0M
2023-07-17 81.00 82.00 81.00 81.40 0.0M
2023-07-14 80.00 81.60 79.95 80.95 0.1M
2023-07-13 80.20 80.50 79.15 79.95 0.1M
2023-07-12 79.85 80.10 78.80 79.65 0.1M
2023-07-11 79.90 80.05 78.45 79.10 0.1M
2023-07-10 79.85 79.85 78.20 79.45 0.0M
2023-07-07 78.90 79.65 78.50 79.15 0.0M
2023-07-06 78.35 79.40 78.10 78.50 0.1M
2023-07-05 79.60 80.35 78.65 78.65 0.0M
2023-07-04 81.45 81.60 79.35 79.60 0.0M
2023-07-03 80.00 81.25 79.35 80.95 0.0M
2023-06-30 79.05 81.10 78.60 80.25 0.1M
2023-06-29 78.50 79.10 77.90 78.45 0.0M
2023-06-28 78.50 78.60 77.60 78.40 0.0M
2023-06-27 80.10 80.75 77.70 78.00 0.1M
2023-06-26 80.10 80.65 79.30 80.10 0.0M
2023-06-23 81.20 82.00 80.15 80.15 0.0M
2023-06-22 82.95 82.95 81.10 81.55 0.0M
2023-06-21 81.00 83.15 80.90 82.05 0.1M
2023-06-20 81.55 82.30 81.10 81.10 0.1M
2023-06-19 81.65 83.75 81.30 81.90 0.0M
2023-06-16 80.60 84.20 80.60 81.65 0.4M
2023-06-15 84.10 84.65 83.05 84.00 0.1M
2023-06-14 83.40 84.60 82.30 83.85 0.1M
2023-06-13 84.00 84.65 82.70 82.85 0.1M
2023-06-12 84.50 84.80 83.20 83.20 0.1M
2023-06-09 85.00 85.00 83.80 84.35 0.1M
2023-06-07 85.65 85.65 83.75 83.95 0.1M
2023-06-06 85.50 85.95 83.85 85.45 0.1M
2023-06-05 84.20 86.15 83.95 85.00 0.1M
2023-06-02 83.80 84.50 83.10 83.80 0.1M
2023-06-01 83.05 84.45 82.70 83.60 0.1M
2023-05-31 82.40 83.65 81.70 82.35 0.2M
2023-05-30 84.15 84.55 81.70 82.30 0.1M
2023-05-29 84.90 85.80 83.95 84.15 0.0M
2023-05-26 86.80 87.15 83.55 84.90 0.2M
2023-05-25 90.90 90.90 86.55 87.10 0.1M
2023-05-24 91.50 91.50 89.15 90.05 0.0M
2023-05-23 90.05 91.85 90.00 91.85 0.1M
2023-05-22 89.35 91.45 88.95 91.00 0.1M
2023-05-19 88.05 89.95 87.65 89.35 0.1M
2023-05-18 89.50 90.95 87.90 87.95 0.1M
2023-05-17 87.60 89.20 86.90 87.75 0.1M
2023-05-16 87.95 88.95 87.40 87.75 0.0M
2023-05-15 88.55 88.80 86.35 87.30 0.1M
2023-05-12 88.80 89.40 88.15 88.85 0.1M
2023-05-11 90.35 90.95 88.10 88.15 0.1M
2023-05-10 88.35 90.45 87.80 89.95 0.1M
2023-05-09 86.85 88.20 86.65 87.80 0.1M
2023-05-08 86.00 87.50 85.55 86.80 0.2M
2023-05-05 87.35 87.40 85.95 85.95 0.1M
2023-05-04 86.35 88.20 86.00 87.30 0.2M
2023-05-02 84.35 87.30 84.35 86.35 0.1M
2023-04-28 85.20 85.95 84.20 84.40 0.1M
2023-04-27 83.35 85.45 83.30 85.10 0.1M
2023-04-26 83.60 84.30 82.50 83.35 0.1M
2023-04-25 83.30 84.05 82.65 82.65 0.0M
2023-04-24 83.05 83.90 82.25 83.30 0.0M
2023-04-21 84.05 84.70 82.90 83.05 0.1M
2023-04-20 84.20 85.30 83.70 84.40 0.1M
2023-04-19 83.95 84.25 81.80 83.50 0.2M
2023-04-18 82.00 84.00 80.90 83.45 0.2M
2023-04-17 79.45 82.30 79.30 81.95 0.1M
2023-04-14 78.20 79.85 78.10 79.10 0.0M
2023-04-13 77.90 79.65 76.90 77.95 0.1M
2023-04-12 76.00 77.75 75.90 77.30 0.1M
2023-04-11 75.60 76.30 75.05 75.65 0.0M
2023-04-06 76.25 76.25 75.00 75.10 0.1M
2023-04-05 75.30 76.45 74.70 76.00 0.0M
2023-04-04 75.60 75.60 74.75 75.05 0.0M
2023-04-03 76.60 76.65 75.00 75.00 0.0M
2023-03-31 76.30 76.65 75.50 76.10 0.1M
2023-03-30 75.00 75.90 74.80 75.35 0.1M
2023-03-29 75.70 76.35 74.80 75.00 0.1M
2023-03-28 75.00 75.65 74.90 75.00 0.1M
2023-03-27 75.05 75.80 74.90 75.10 0.0M
2023-03-24 74.75 76.35 74.75 75.05 0.1M
2023-03-23 75.90 76.00 75.20 75.40 0.0M
2023-03-22 75.70 75.95 74.80 75.45 0.0M
2023-03-21 73.00 75.30 73.00 75.00 0.1M
2023-03-20 73.00 74.00 71.75 73.00 0.1M
2023-03-17 75.50 76.15 72.30 73.05 0.1M
2023-03-16 75.45 75.80 74.10 75.45 0.1M
2023-03-15 75.60 75.90 74.30 75.15 0.1M
2023-03-14 77.50 77.50 74.55 74.80 0.0M
2023-03-13 77.60 77.60 75.55 76.75 0.1M
2023-03-10 78.60 78.90 77.30 77.50 0.0M
2023-03-09 80.15 80.85 79.55 80.10 0.0M
2023-03-08 80.00 80.90 79.45 80.05 0.1M
2023-03-07 80.40 80.70 79.70 80.10 0.0M
2023-03-06 80.40 80.65 80.00 80.30 0.1M
2023-03-03 79.40 79.85 78.65 79.60 0.0M
2023-03-02 80.50 80.55 78.60 78.95 0.1M
2023-03-01 80.00 80.70 79.75 80.40 0.1M
2023-02-28 80.00 80.30 78.80 79.85 0.0M
2023-02-27 78.90 80.60 78.70 80.25 0.0M
2023-02-24 79.00 79.70 78.45 78.90 0.0M
2023-02-23 78.65 79.00 77.50 78.45 0.0M
2023-02-22 79.00 79.00 77.90 78.50 0.0M
2023-02-21 79.25 79.45 77.65 78.80 0.0M
2023-02-20 80.00 80.10 78.80 79.25 0.0M
2023-02-17 80.50 80.50 79.50 79.75 0.0M
2023-02-16 80.70 80.90 79.45 80.50 0.1M
2023-02-15 80.05 80.80 79.00 80.50 0.1M
2023-02-14 80.05 80.50 78.50 79.10 0.1M
2023-02-13 79.00 79.95 78.55 79.55 0.1M
2023-02-10 81.65 81.65 78.35 78.70 0.1M
2023-02-09 78.00 81.65 78.00 81.65 0.2M
2023-02-08 78.45 78.85 77.85 78.15 0.0M
2023-02-07 77.85 78.40 77.00 78.20 0.0M
2023-02-06 79.00 79.00 77.05 77.30 0.0M
2023-02-03 78.50 79.80 78.15 79.00 0.1M
2023-02-02 76.90 78.90 76.50 78.15 0.1M
2023-02-01 77.00 77.00 75.75 75.75 0.1M
2023-01-31 74.05 77.00 74.00 76.15 0.1M
2023-01-30 74.05 75.10 74.05 74.05 0.0M
2023-01-27 75.25 75.60 74.50 74.65 0.1M
2023-01-26 74.85 75.45 73.20 75.05 0.0M
2023-01-25 73.90 74.50 73.15 73.40 0.0M
2023-01-24 74.05 75.15 73.55 73.55 0.1M
2023-01-23 71.80 74.20 71.80 73.45 0.1M
2023-01-20 73.40 73.70 71.75 71.75 0.1M
2023-01-19 73.95 74.05 73.00 73.55 0.1M
2023-01-18 73.80 75.40 73.70 73.95 0.1M
2023-01-17 72.95 74.50 72.55 73.85 0.1M
2023-01-16 73.00 73.70 72.10 73.35 0.1M
2023-01-13 73.55 73.60 72.35 72.80 0.1M
2023-01-12 73.00 75.40 73.00 73.45 0.1M
2023-01-11 74.75 75.05 73.00 73.10 0.1M
2023-01-10 75.85 75.90 74.50 74.80 0.1M
2023-01-09 73.70 75.95 73.70 75.85 0.1M
2023-01-05 73.50 74.20 72.75 73.30 0.1M
2023-01-04 73.30 73.70 73.00 73.35 0.0M
2023-01-03 73.40 74.45 72.65 73.00 0.0M
2023-01-02 72.60 73.80 72.50 73.20 0.0M