Bloober (BLOP)

BLOP
🏛️ ポーランド →
24.70
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
2021-12-30 16.70 17.10 16.20 16.60 0.0M
2021-12-29 15.76 16.92 15.74 16.70 0.0M
2021-12-28 14.70 15.88 14.70 15.40 0.0M
2021-12-27 14.92 14.94 14.22 14.78 0.0M
2021-12-23 14.98 14.98 14.54 14.56 0.1M
2021-12-22 15.24 15.24 14.70 14.98 0.0M
2021-12-21 15.20 15.40 14.90 15.16 0.0M
2021-12-20 15.40 15.40 15.00 15.36 0.0M
2021-12-17 15.30 15.40 15.00 15.38 0.0M
2021-12-16 15.00 15.40 15.00 15.30 0.0M
2021-12-15 15.12 15.70 14.50 14.50 0.1M
2021-12-14 16.00 16.10 14.80 15.12 0.1M
2021-12-13 16.68 16.68 16.06 16.24 0.0M
2021-12-10 16.96 16.98 16.32 16.70 0.0M
2021-12-09 16.92 17.08 16.70 16.96 0.0M
2021-12-08 17.64 17.64 16.90 17.08 0.0M
2021-12-07 17.00 17.50 16.68 17.46 0.0M
2021-12-06 17.30 17.30 16.94 17.00 0.0M
2021-12-03 17.54 17.72 17.00 17.22 0.0M
2021-12-02 17.78 17.78 17.20 17.32 0.0M
2021-12-01 17.30 17.92 17.30 17.54 0.0M
2021-11-30 17.34 17.48 16.94 17.30 0.0M
2021-11-29 17.34 17.50 16.76 17.22 0.0M
2021-11-26 17.68 17.68 17.20 17.54 0.0M
2021-11-25 18.00 18.26 17.50 17.70 0.0M
2021-11-24 17.50 18.00 17.30 18.00 0.0M
2021-11-23 17.72 17.98 17.50 17.70 0.0M
2021-11-22 18.10 18.26 17.62 18.00 0.0M
2021-11-19 17.78 18.50 17.66 18.10 0.0M
2021-11-18 18.20 18.30 17.50 18.00 0.0M
2021-11-17 18.80 18.80 18.00 18.02 0.0M
2021-11-16 18.98 18.98 18.00 18.40 0.0M
2021-11-15 18.54 19.20 18.50 19.00 0.0M
2021-11-12 18.50 18.50 18.22 18.34 0.0M
2021-11-10 18.52 18.68 18.10 18.48 0.0M
2021-11-09 18.88 18.88 18.38 18.60 0.0M
2021-11-08 19.20 19.28 18.56 18.88 0.0M
2021-11-05 18.70 18.90 18.30 18.80 0.0M
2021-11-04 18.60 18.78 18.30 18.60 0.0M
2021-11-03 18.50 18.50 18.16 18.48 0.0M
2021-11-02 19.30 19.50 18.10 18.46 0.0M
2021-10-29 19.46 19.48 19.10 19.24 0.0M
2021-10-28 18.80 19.48 18.80 19.42 0.0M
2021-10-27 18.72 19.16 18.36 18.62 0.0M
2021-10-26 18.32 19.50 18.16 19.06 0.0M
2021-10-25 19.44 19.50 18.12 18.30 0.1M
2021-10-22 19.50 19.56 19.00 19.32 0.0M
2021-10-21 19.98 19.98 19.00 19.48 0.0M
2021-10-20 20.20 20.45 19.58 20.10 0.0M
2021-10-19 19.98 20.45 19.50 20.15 0.0M
2021-10-18 21.00 21.00 19.66 20.00 0.1M
2021-10-15 21.10 21.40 20.50 21.05 0.0M
2021-10-14 20.50 21.60 20.25 21.10 0.0M
2021-10-13 21.25 21.75 20.20 20.40 0.1M
2021-10-12 22.95 22.95 20.55 20.95 0.1M
2021-10-11 23.90 24.35 22.30 22.95 0.2M
2021-10-08 21.25 24.00 20.85 23.70 0.6M
2021-10-07 20.85 21.45 20.50 21.25 0.1M
2021-10-06 20.10 20.95 19.50 20.85 0.1M
2021-10-05 19.80 20.15 19.52 20.10 0.0M
2021-10-04 20.40 20.45 19.50 19.90 0.0M
2021-10-01 20.25 20.25 19.54 20.25 0.0M
2021-09-30 20.50 20.90 19.70 20.10 0.1M
2021-09-29 20.35 20.80 19.04 19.30 0.1M
2021-09-28 20.90 21.00 20.00 20.00 0.0M
2021-09-27 20.40 21.45 19.60 20.90 0.0M
2021-09-24 20.30 20.40 19.58 20.40 0.0M
2021-09-23 20.00 21.50 20.00 20.40 0.2M
2021-09-22 19.96 19.96 19.14 19.96 0.0M
2021-09-21 19.50 19.96 19.00 19.46 0.0M
2021-09-20 19.90 20.20 18.02 19.56 0.0M
2021-09-17 19.38 19.58 19.06 19.42 0.0M
2021-09-16 19.36 19.40 18.60 19.38 0.0M
2021-09-15 19.00 19.46 19.00 19.30 0.0M
2021-09-14 18.14 19.40 18.14 19.00 0.0M
2021-09-13 18.48 18.48 18.02 18.40 0.0M
2021-09-10 17.98 18.50 17.90 18.44 0.0M
2021-09-09 18.50 18.60 18.00 18.18 0.0M
2021-09-08 18.02 18.60 18.02 18.20 0.0M
2021-09-07 18.16 18.40 18.02 18.28 0.0M
2021-09-06 18.30 18.50 18.14 18.20 0.0M
2021-09-03 18.50 18.60 18.44 18.44 0.0M
2021-09-02 18.50 18.60 18.28 18.46 0.0M
2021-09-01 17.76 18.30 17.50 18.28 0.0M
2021-08-31 17.70 18.24 17.60 17.80 0.0M
2021-08-30 17.40 18.00 17.16 17.38 0.0M
2021-08-27 17.40 17.42 17.14 17.40 0.0M
2021-08-26 17.30 17.44 17.14 17.38 0.0M
2021-08-25 17.48 17.50 17.02 17.12 0.0M
2021-08-24 17.48 17.50 16.90 17.38 0.0M
2021-08-23 17.42 17.42 17.06 17.38 0.0M
2021-08-20 17.44 17.58 17.04 17.50 0.0M
2021-08-19 17.38 17.86 17.00 17.42 0.0M
2021-08-18 18.00 18.00 17.14 17.70 0.0M
2021-08-17 18.14 18.48 17.80 18.00 0.0M
2021-08-16 17.90 18.12 17.36 17.92 0.0M
2021-08-13 17.20 17.28 17.06 17.20 0.0M
2021-08-12 16.74 17.28 16.44 17.20 0.0M
2021-08-11 16.30 16.70 15.92 16.70 0.0M
2021-08-10 16.20 16.44 15.66 16.24 0.0M
2021-08-09 15.74 16.10 15.70 15.80 0.0M
2021-08-06 16.08 16.28 15.56 16.00 0.0M
2021-08-05 16.80 16.80 16.00 16.30 0.0M
2021-08-04 17.20 17.30 16.80 16.80 0.0M
2021-08-03 17.44 17.46 17.00 17.18 0.0M
2021-08-02 17.66 17.66 17.20 17.46 0.0M
2021-07-30 17.68 17.78 17.34 17.40 0.0M
2021-07-29 17.80 18.00 17.50 17.70 0.0M
2021-07-28 18.12 18.28 17.62 17.80 0.0M
2021-07-27 18.10 18.14 17.80 18.14 0.0M
2021-07-26 18.30 18.30 17.74 18.10 0.0M
2021-07-23 18.18 18.38 18.00 18.34 0.0M
2021-07-22 18.34 18.50 18.00 18.48 0.0M
2021-07-21 17.80 18.38 17.50 18.36 0.0M
2021-07-20 17.14 17.98 17.14 17.86 0.0M
2021-07-19 17.90 18.46 17.12 17.12 0.0M
2021-07-16 17.98 17.98 17.50 17.90 0.0M
2021-07-15 17.44 17.86 17.38 17.84 0.0M
2021-07-14 17.22 17.88 17.00 17.88 0.0M
2021-07-13 17.70 17.70 17.12 17.30 0.0M
2021-07-12 17.96 17.96 17.30 17.70 0.0M
2021-07-09 17.96 18.30 17.50 17.98 0.0M
2021-07-08 18.00 18.00 17.60 17.90 0.0M
2021-07-07 18.36 18.36 17.84 18.00 0.0M
2021-07-06 18.80 18.80 18.00 18.42 0.0M
2021-07-05 19.10 19.20 18.68 18.68 0.0M
2021-07-02 18.60 19.14 18.50 19.00 0.0M
2021-07-01 19.38 19.38 18.00 18.60 0.0M
2021-06-30 19.50 19.88 18.72 19.38 0.1M
2021-06-29 19.58 19.58 18.00 19.10 0.0M
2021-06-28 19.20 19.60 18.12 19.34 0.0M
2021-06-25 18.72 19.30 17.70 19.20 0.1M
2021-06-24 21.00 21.00 16.82 19.10 0.1M
2021-06-23 20.70 21.00 20.50 20.95 0.1M
2021-06-22 20.50 20.90 20.40 20.75 0.0M
2021-06-21 20.40 20.70 20.05 20.50 0.0M
2021-06-18 20.30 20.40 20.00 20.20 0.0M
2021-06-17 20.40 20.70 20.00 20.30 0.0M
2021-06-16 20.25 20.50 19.70 20.50 0.0M
2021-06-15 20.00 20.40 19.74 20.20 0.0M
2021-06-14 20.10 20.45 19.56 20.00 0.0M
2021-06-11 19.80 20.70 19.68 20.60 0.1M
2021-06-10 18.90 19.68 18.90 19.68 0.0M
2021-06-09 18.64 19.38 18.32 18.90 0.0M
2021-06-08 18.58 18.94 18.32 18.70 0.0M
2021-06-07 17.74 18.96 17.70 18.58 0.1M
2021-06-04 18.20 18.20 17.70 18.14 0.0M
2021-06-02 18.00 18.18 17.50 18.00 0.0M
2021-06-01 18.10 18.58 18.00 18.02 0.0M
2021-05-31 17.50 19.00 17.50 18.58 0.1M
2021-05-28 17.58 18.00 17.40 17.98 0.0M
2021-05-27 17.70 17.70 17.40 17.60 0.0M
2021-05-26 17.02 17.70 17.02 17.68 0.0M
2021-05-25 17.46 17.48 17.00 17.20 0.0M
2021-05-24 17.60 17.60 17.08 17.32 0.0M
2021-05-21 17.54 17.58 17.30 17.58 0.0M
2021-05-20 17.70 17.80 17.14 17.60 0.0M
2021-05-19 17.50 17.70 17.20 17.50 0.0M
2021-05-18 17.50 17.60 17.00 17.54 0.1M
2021-05-17 17.80 17.80 16.76 17.20 0.0M
2021-05-14 17.70 18.50 17.30 18.00 0.0M
2021-05-13 17.66 17.80 17.00 17.52 0.0M
2021-05-12 17.80 17.80 17.40 17.66 0.0M
2021-05-11 17.80 17.90 17.52 17.80 0.0M
2021-05-10 18.00 18.10 17.60 17.90 0.0M
2021-05-07 18.18 18.18 17.52 18.00 0.0M
2021-05-06 17.60 18.30 17.50 18.00 0.0M
2021-05-05 17.52 18.18 17.42 17.50 0.0M
2021-05-04 18.98 18.98 17.40 17.40 0.0M
2021-04-30 18.10 18.90 18.00 18.90 0.0M
2021-04-29 18.30 18.48 17.50 18.00 0.0M
2021-04-28 17.14 18.50 17.14 18.30 0.1M
2021-04-27 17.16 17.30 16.92 17.14 0.0M
2021-04-26 17.00 17.28 16.84 17.16 0.0M
2021-04-23 17.36 17.36 16.60 17.30 0.0M
2021-04-22 17.26 17.40 16.90 17.20 0.0M
2021-04-21 17.02 17.40 16.04 17.38 0.0M
2021-04-20 17.54 17.54 16.98 17.34 0.0M
2021-04-19 17.40 17.80 17.32 17.32 0.0M
2021-04-16 18.00 18.00 16.76 17.30 0.0M
2021-04-15 17.96 18.00 17.44 18.00 0.0M
2021-04-14 18.36 18.36 17.70 17.96 0.0M
2021-04-13 18.00 18.28 17.92 18.18 0.0M
2021-04-12 18.40 18.40 17.46 18.28 0.0M
2021-04-09 18.66 18.66 18.06 18.40 0.0M
2021-04-08 17.62 18.76 17.56 18.50 0.0M
2021-04-07 17.10 17.76 17.10 17.70 0.0M
2021-04-06 17.00 17.04 16.50 17.04 0.0M
2021-04-01 17.68 17.68 17.04 17.06 0.0M
2021-03-31 17.66 17.70 16.80 17.68 0.1M
2021-03-30 18.16 18.18 17.30 17.66 0.0M
2021-03-29 19.00 19.22 17.80 18.16 0.0M
2021-03-26 18.50 18.96 18.26 18.90 0.0M
2021-03-25 18.28 18.30 17.58 18.26 0.0M
2021-03-24 18.84 18.84 18.12 18.30 0.0M
2021-03-23 19.00 19.16 18.50 18.90 0.0M
2021-03-22 19.90 19.90 18.98 19.36 0.0M
2021-03-19 20.35 20.35 19.34 19.92 0.0M
2021-03-18 19.76 20.95 19.12 20.20 0.1M
2021-03-17 19.50 19.74 19.18 19.34 0.0M
2021-03-16 19.74 19.80 19.00 19.60 0.0M
2021-03-15 19.36 19.86 19.00 19.74 0.1M
2021-03-12 18.90 19.16 18.60 19.08 0.0M
2021-03-11 18.92 18.92 18.14 18.88 0.0M
2021-03-10 19.00 19.00 18.50 18.84 0.0M
2021-03-09 19.00 19.00 18.70 18.90 0.0M
2021-03-08 18.94 19.20 18.82 18.86 0.0M
2021-03-05 18.84 19.08 18.80 19.02 0.0M
2021-03-04 18.96 19.08 18.80 19.08 0.0M
2021-03-03 18.82 19.08 18.70 18.96 0.0M
2021-03-02 19.22 19.22 18.74 19.08 0.0M
2021-03-01 19.14 19.80 18.60 19.30 0.0M
2021-02-26 18.78 18.98 18.60 18.84 0.0M
2021-02-25 19.00 19.36 18.80 18.82 0.0M
2021-02-24 19.10 19.28 18.80 19.26 0.0M
2021-02-23 19.80 19.80 18.90 18.92 0.1M
2021-02-22 19.80 19.80 19.00 19.80 0.0M
2021-02-19 19.20 20.00 19.20 19.78 0.0M
2021-02-18 19.08 19.20 18.72 19.08 0.0M
2021-02-17 19.30 19.48 19.00 19.30 0.0M
2021-02-16 19.30 20.15 19.04 19.50 0.1M
2021-02-15 19.84 20.30 19.50 19.80 0.1M
2021-02-12 19.30 20.00 19.22 19.84 0.1M
2021-02-11 19.50 19.50 19.00 19.30 0.0M
2021-02-10 19.44 19.50 19.20 19.30 0.0M
2021-02-09 19.00 19.80 19.00 19.38 0.0M
2021-02-08 19.38 19.38 18.60 19.26 0.1M
2021-02-05 18.80 19.38 18.64 19.34 0.0M
2021-02-04 19.22 19.22 18.50 18.70 0.0M
2021-02-03 19.80 19.80 18.78 19.02 0.1M
2021-02-02 19.80 20.00 19.10 19.40 0.0M
2021-02-01 21.55 21.60 19.24 19.40 0.4M
2021-01-29 18.60 18.66 17.50 18.40 0.2M
2021-01-28 19.04 20.35 18.22 19.70 0.3M
2021-01-27 20.45 21.00 18.50 18.58 0.4M
2021-01-26 21.30 21.50 19.92 20.50 0.2M
2021-01-25 21.50 21.50 21.00 21.30 0.1M
2021-01-22 20.50 21.60 20.30 21.40 0.2M
2021-01-21 18.66 20.50 18.62 20.20 0.1M
2021-01-20 21.00 21.50 19.22 19.62 0.2M
2021-01-19 21.80 22.00 17.70 21.00 0.2M
2021-01-18 21.60 22.40 21.40 21.65 0.1M
2021-01-15 21.55 22.30 21.05 21.80 0.1M
2021-01-14 20.45 21.45 20.35 21.45 0.1M
2021-01-13 20.30 20.40 20.05 20.40 0.1M
2021-01-12 20.30 20.30 20.10 20.30 0.1M
2021-01-11 20.45 20.45 19.90 20.25 0.1M
2021-01-08 20.00 20.45 19.90 20.20 0.1M
2021-01-07 20.60 20.70 19.92 20.20 0.1M
2021-01-05 21.05 21.50 19.70 20.40 0.1M
2021-01-04 19.10 20.90 19.00 20.90 0.1M