Betacom (BCMP)

BCMP
🏛️ ポーランド →
5.30
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 6.40 6.40 6.40 6.40 0.0M
2021-12-29 6.40 6.40 6.40 6.40 0.0M
2021-12-28 6.40 6.40 6.30 6.30 0.0M
2021-12-27 6.40 6.40 6.20 6.40 0.0M
2021-12-23 6.40 6.40 6.35 6.35 0.0M
2021-12-22 6.40 6.40 6.40 6.40 0.0M
2021-12-21 6.40 6.40 6.40 6.40 0.0M
2021-12-20 6.50 6.50 6.40 6.40 0.0M
2021-12-17 6.40 6.40 6.40 6.40 0.0M
2021-12-16 6.40 6.40 6.40 6.40 0.0M
2021-12-15 6.40 6.40 6.35 6.40 0.0M
2021-12-14 6.40 6.40 6.30 6.35 0.0M
2021-12-13 6.40 6.40 6.35 6.40 0.0M
2021-12-10 6.35 6.35 6.35 6.35 0.0M
2021-12-09 6.20 6.40 6.20 6.40 0.0M
2021-12-08 6.40 6.40 6.35 6.40 0.0M
2021-12-07 6.40 6.40 6.35 6.35 0.0M
2021-12-06 6.40 6.40 6.25 6.40 0.0M
2021-12-03 6.45 6.45 6.40 6.40 0.0M
2021-12-02 6.45 6.45 6.35 6.35 0.0M
2021-12-01 6.50 6.50 6.35 6.45 0.0M
2021-11-30 6.50 6.50 6.50 6.50 0.0M
2021-11-29 6.50 6.50 6.50 6.50 0.0M
2021-11-26 6.50 6.50 6.35 6.35 0.0M
2021-11-25 6.50 6.50 6.40 6.40 0.0M
2021-11-24 6.40 6.50 6.40 6.50 0.0M
2021-11-23 6.80 6.80 6.45 6.70 0.0M
2021-11-22 6.80 6.80 6.75 6.80 0.0M
2021-11-19 6.55 6.55 6.40 6.55 0.0M
2021-11-18 6.55 6.55 6.55 6.55 0.0M
2021-11-17 6.55 6.55 6.40 6.55 0.0M
2021-11-16 6.45 6.55 6.40 6.40 0.0M
2021-11-15 6.50 6.55 6.50 6.55 0.0M
2021-11-12 6.95 6.95 6.40 6.50 0.0M
2021-11-10 7.00 7.00 6.65 6.95 0.0M
2021-11-09 7.00 7.00 6.85 6.95 0.0M
2021-11-08 7.50 7.50 6.90 7.00 0.0M
2021-11-05 7.50 7.65 7.50 7.50 0.0M
2021-11-04 7.55 7.65 7.50 7.65 0.0M
2021-11-03 7.70 7.70 7.60 7.60 0.0M
2021-11-02 7.80 7.80 7.70 7.70 0.0M
2021-10-29 7.95 8.10 7.70 8.10 0.0M
2021-10-28 7.95 7.95 7.85 7.95 0.0M
2021-10-27 7.95 7.95 7.65 7.90 0.0M
2021-10-26 7.95 7.95 7.95 7.95 0.0M
2021-10-25 8.00 8.00 7.85 7.85 0.0M
2021-10-22 7.60 8.00 7.60 8.00 0.0M
2021-10-21 8.05 8.05 7.55 7.85 0.0M
2021-10-20 8.05 8.10 8.05 8.10 0.0M
2021-10-19 8.05 8.05 8.05 8.05 0.0M
2021-10-18 7.90 7.95 7.90 7.95 0.0M
2021-10-15 8.15 8.15 8.15 8.15 0.0M
2021-10-14 8.15 8.15 8.15 8.15 0.0M
2021-10-13 7.95 8.00 7.95 7.95 0.0M
2021-10-12 8.10 8.15 8.10 8.10 0.0M
2021-10-11 8.15 8.15 8.10 8.10 0.0M
2021-10-08 8.15 8.15 8.15 8.15 0.0M
2021-10-07 8.15 8.15 8.15 8.15 0.0M
2021-10-06 8.05 8.05 8.05 8.05 0.0M
2021-10-05 8.15 8.15 8.15 8.15 0.0M
2021-10-04 8.15 8.15 8.15 8.15 0.0M
2021-10-01 8.30 8.30 8.15 8.15 0.0M
2021-09-30 8.00 8.00 8.00 8.00 0.0M
2021-09-29 8.10 8.10 8.00 8.00 0.0M
2021-09-28 8.00 8.05 8.00 8.05 0.0M
2021-09-24 8.10 8.10 8.10 8.10 0.0M
2021-09-23 8.10 8.10 8.10 8.10 0.0M
2021-09-22 8.10 8.10 8.10 8.10 0.0M
2021-09-21 8.30 8.30 8.05 8.05 0.0M
2021-09-20 8.30 8.30 8.00 8.30 0.0M
2021-09-17 8.20 8.20 8.20 8.20 0.0M
2021-09-16 8.20 8.20 8.20 8.20 0.0M
2021-09-15 8.20 8.20 8.20 8.20 0.0M
2021-09-14 8.00 8.20 7.95 8.20 0.0M
2021-09-13 8.30 8.30 8.20 8.20 0.0M
2021-09-10 8.10 8.10 8.00 8.00 0.0M
2021-09-09 8.10 8.10 8.10 8.10 0.0M
2021-09-08 8.10 8.10 8.00 8.10 0.0M
2021-09-07 8.00 8.00 8.00 8.00 0.0M
2021-09-06 8.10 8.10 8.10 8.10 0.0M
2021-09-03 8.00 8.10 8.00 8.10 0.0M
2021-09-02 8.10 8.10 8.00 8.00 0.0M
2021-09-01 8.30 8.30 8.10 8.10 0.0M
2021-08-31 8.00 8.25 8.00 8.25 0.0M
2021-08-30 8.00 8.00 8.00 8.00 0.0M
2021-08-27 8.05 8.05 8.00 8.00 0.0M
2021-08-26 8.10 8.10 8.10 8.10 0.0M
2021-08-25 8.30 8.30 8.05 8.05 0.0M
2021-08-24 8.30 8.30 8.15 8.25 0.0M
2021-08-23 8.30 8.30 8.20 8.20 0.0M
2021-08-20 8.20 8.50 8.20 8.30 0.0M
2021-08-19 8.70 8.70 8.70 8.70 0.0M
2021-08-18 8.70 8.70 8.30 8.30 0.0M
2021-08-17 8.75 8.75 8.75 8.75 0.0M
2021-08-16 8.80 8.80 8.55 8.55 0.0M
2021-08-13 8.85 8.85 8.85 8.85 0.0M
2021-08-12 8.85 8.85 8.85 8.85 0.0M
2021-08-11 8.85 8.85 8.50 8.80 0.0M
2021-08-10 8.85 8.85 8.50 8.50 0.0M
2021-08-09 8.30 8.85 8.30 8.85 0.0M
2021-08-06 8.50 8.50 8.50 8.50 0.0M
2021-08-05 8.50 8.55 8.30 8.55 0.0M
2021-08-04 8.85 8.85 8.55 8.55 0.0M
2021-08-03 8.85 8.85 8.45 8.45 0.0M
2021-08-02 8.85 8.85 8.80 8.85 0.0M
2021-07-30 9.15 9.50 9.10 9.50 0.0M
2021-07-29 8.90 9.15 8.90 9.15 0.0M
2021-07-28 9.10 9.10 9.10 9.10 0.0M
2021-07-27 8.85 9.10 8.85 9.10 0.0M
2021-07-26 9.10 9.15 8.95 9.10 0.0M
2021-07-23 8.85 9.10 8.85 9.10 0.0M
2021-07-22 8.85 9.10 8.80 9.10 0.0M
2021-07-21 8.85 9.00 8.85 9.00 0.0M
2021-07-20 8.90 9.00 8.90 9.00 0.0M
2021-07-19 9.95 9.95 8.90 8.90 0.0M
2021-07-16 9.65 9.65 9.25 9.30 0.0M
2021-07-15 9.95 9.95 9.25 9.60 0.0M
2021-07-14 9.95 9.95 9.95 9.95 0.0M
2021-07-13 9.90 9.90 9.20 9.65 0.0M
2021-07-12 9.50 9.90 8.90 9.90 0.0M
2021-07-09 9.25 9.25 9.15 9.25 0.0M
2021-07-08 9.50 9.50 9.00 9.20 0.0M
2021-07-07 9.65 9.65 9.30 9.50 0.0M
2021-07-06 9.65 9.65 9.50 9.50 0.0M
2021-07-05 10.00 10.00 9.45 9.45 0.0M
2021-07-02 9.60 9.65 9.55 9.55 0.0M
2021-07-01 9.50 9.50 9.50 9.50 0.0M
2021-06-30 9.50 9.50 9.40 9.45 0.0M
2021-06-29 9.50 9.50 9.20 9.20 0.0M
2021-06-28 9.40 9.50 9.20 9.50 0.0M
2021-06-25 9.40 9.40 9.20 9.20 0.0M
2021-06-24 9.40 9.40 9.20 9.40 0.0M
2021-06-23 9.40 9.40 9.15 9.20 0.0M
2021-06-22 9.30 9.40 9.00 9.00 0.0M
2021-06-21 10.50 10.50 8.70 9.30 0.0M
2021-06-18 11.10 11.10 10.70 10.70 0.0M
2021-06-17 10.90 10.90 10.90 10.90 0.0M
2021-06-16 10.90 10.90 10.60 10.90 0.0M
2021-06-15 11.00 11.00 10.90 10.90 0.0M
2021-06-14 11.00 11.00 11.00 11.00 0.0M
2021-06-11 11.00 11.00 11.00 11.00 0.0M
2021-06-10 11.00 11.00 11.00 11.00 0.0M
2021-06-09 10.90 10.90 10.90 10.90 0.0M
2021-06-08 10.90 10.90 10.90 10.90 0.0M
2021-06-07 10.90 10.90 10.90 10.90 0.0M
2021-06-04 10.80 10.80 10.80 10.80 0.0M
2021-06-02 11.20 11.20 10.40 10.80 0.0M
2021-06-01 11.20 11.20 11.20 11.20 0.0M
2021-05-31 11.00 11.10 10.70 11.10 0.0M
2021-05-28 11.00 11.00 10.20 10.80 0.0M
2021-05-27 10.80 11.20 10.50 11.00 0.0M
2021-05-26 10.50 11.50 10.50 11.10 0.0M
2021-05-25 10.50 10.50 10.30 10.30 0.0M
2021-05-24 10.50 10.50 9.80 10.50 0.0M
2021-05-21 10.10 10.10 9.50 10.00 0.0M
2021-05-20 10.10 10.10 10.00 10.00 0.0M
2021-05-19 10.10 10.10 9.80 10.10 0.0M
2021-05-18 9.80 10.10 9.80 10.10 0.0M
2021-05-17 9.80 10.10 9.80 10.10 0.0M
2021-05-14 10.20 10.20 10.20 10.20 0.0M
2021-05-13 10.20 10.20 10.20 10.20 0.0M
2021-05-12 10.00 10.10 10.00 10.00 0.0M
2021-05-11 9.70 10.60 9.70 10.00 0.0M
2021-05-10 10.80 10.80 10.40 10.40 0.0M
2021-05-07 10.80 10.80 10.40 10.60 0.0M
2021-05-06 10.80 10.80 10.30 10.70 0.0M
2021-05-05 10.80 10.80 10.40 10.70 0.0M
2021-05-04 10.90 10.90 10.80 10.80 0.0M
2021-04-30 10.60 10.60 10.60 10.60 0.0M
2021-04-29 10.80 10.80 10.40 10.60 0.0M
2021-04-28 10.90 10.90 10.50 10.70 0.0M
2021-04-27 10.90 10.90 10.80 10.80 0.0M
2021-04-26 10.80 10.80 10.20 10.80 0.0M
2021-04-23 10.90 10.90 10.50 10.80 0.0M
2021-04-22 10.90 10.90 10.40 10.50 0.0M
2021-04-21 11.10 11.10 10.40 10.90 0.0M
2021-04-20 11.10 11.10 10.70 10.90 0.0M
2021-04-19 11.00 11.00 10.80 11.00 0.0M
2021-04-16 10.90 10.90 10.90 10.90 0.0M
2021-04-15 11.00 11.00 10.70 10.70 0.0M
2021-04-14 11.50 11.50 10.70 10.70 0.0M
2021-04-13 11.30 11.30 10.70 10.70 0.0M
2021-04-12 10.80 12.40 10.50 11.00 0.0M
2021-04-09 11.00 11.00 10.40 10.40 0.0M
2021-04-08 10.60 10.70 10.60 10.70 0.0M
2021-04-07 10.40 10.60 10.40 10.60 0.0M
2021-04-06 10.50 10.50 10.40 10.40 0.0M
2021-04-01 11.00 11.00 10.40 10.50 0.0M
2021-03-31 10.65 10.65 10.40 10.40 0.0M
2021-03-30 10.95 10.95 10.30 10.30 0.0M
2021-03-29 11.00 11.00 10.45 10.45 0.0M
2021-03-26 10.40 10.40 10.10 10.40 0.0M
2021-03-25 10.90 10.90 10.40 10.40 0.0M
2021-03-24 11.00 11.00 10.40 10.40 0.0M
2021-03-23 11.00 11.00 10.55 10.65 0.0M
2021-03-22 11.00 11.40 10.50 10.50 0.0M
2021-03-19 10.80 10.90 10.05 10.90 0.0M
2021-03-18 10.90 11.75 10.50 10.95 0.0M
2021-03-17 10.65 10.85 10.40 10.85 0.0M
2021-03-16 10.20 10.80 10.00 10.60 0.0M
2021-03-15 9.90 10.55 9.50 10.20 0.0M
2021-03-12 9.90 9.90 9.80 9.80 0.0M
2021-03-11 9.60 9.60 9.50 9.50 0.0M
2021-03-10 9.90 9.90 9.58 9.60 0.0M
2021-03-09 10.00 10.00 9.60 9.70 0.0M
2021-03-08 10.00 10.00 9.60 9.60 0.0M
2021-03-05 9.78 9.78 9.78 9.78 0.0M
2021-03-04 9.78 9.78 9.60 9.70 0.0M
2021-03-03 9.78 9.78 9.60 9.78 0.0M
2021-03-02 9.80 9.92 9.58 9.58 0.0M
2021-03-01 9.20 9.60 8.70 9.60 0.0M
2021-02-26 9.00 9.50 8.80 9.20 0.0M
2021-02-25 9.14 9.46 9.14 9.46 0.0M
2021-02-24 10.00 10.00 9.46 9.46 0.0M
2021-02-23 10.20 10.20 9.36 9.48 0.0M
2021-02-22 10.10 10.10 9.70 9.70 0.0M
2021-02-19 10.05 10.05 9.70 9.70 0.0M
2021-02-18 10.60 10.60 10.00 10.00 0.0M
2021-02-17 10.70 10.70 10.25 10.25 0.0M
2021-02-16 10.50 10.75 9.62 10.75 0.0M
2021-02-15 9.30 10.00 9.30 10.00 0.0M
2021-02-12 9.66 9.72 9.00 9.30 0.0M
2021-02-11 9.00 9.66 9.00 9.66 0.0M
2021-02-10 9.72 9.72 9.00 9.00 0.0M
2021-02-09 9.74 9.74 9.50 9.50 0.0M
2021-02-08 9.76 9.76 9.76 9.76 0.0M
2021-02-05 9.74 9.76 9.50 9.50 0.0M
2021-02-04 9.70 9.74 9.50 9.50 0.0M
2021-02-03 9.76 9.76 9.30 9.74 0.0M
2021-02-02 9.76 9.76 9.70 9.70 0.0M
2021-02-01 9.80 9.80 9.30 9.74 0.0M
2021-01-29 9.30 9.74 9.30 9.50 0.0M
2021-01-28 9.30 9.30 9.30 9.30 0.0M
2021-01-27 9.50 9.50 9.32 9.32 0.0M
2021-01-26 9.12 9.12 9.12 9.12 0.0M
2021-01-25 9.10 9.10 9.10 9.10 0.0M
2021-01-22 9.12 9.50 9.08 9.08 0.0M
2021-01-21 9.30 9.30 9.26 9.26 0.0M
2021-01-20 9.26 9.26 9.26 9.26 0.0M
2021-01-19 9.90 9.90 9.26 9.50 0.0M
2021-01-18 9.68 9.90 9.68 9.90 0.0M
2021-01-15 9.46 9.46 9.44 9.44 0.0M
2021-01-14 9.86 9.86 9.50 9.50 0.0M
2021-01-13 9.86 9.86 9.50 9.50 0.0M
2021-01-12 9.68 9.70 9.68 9.68 0.0M
2021-01-11 9.60 9.60 9.60 9.60 0.0M
2021-01-08 9.60 9.88 9.60 9.60 0.0M
2021-01-07 9.60 9.72 9.60 9.72 0.0M
2021-01-05 9.60 9.60 9.60 9.60 0.0M
2021-01-04 9.42 9.50 9.42 9.50 0.0M