Bumech (BMCP)

BMCP
🏛️ ポーランド →
28.50
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
2024-12-30 6.44 6.87 6.31 6.58 0.0M
2024-12-27 6.50 6.60 6.30 6.51 0.0M
2024-12-23 6.80 6.80 6.45 6.50 0.1M
2024-12-20 6.87 6.87 6.45 6.85 0.0M
2024-12-19 6.85 7.20 6.62 6.88 0.1M
2024-12-18 7.00 7.17 6.77 6.84 0.0M
2024-12-17 7.40 7.45 6.96 7.05 0.0M
2024-12-16 7.50 7.60 7.06 7.48 0.0M
2024-12-13 7.50 7.69 7.50 7.55 0.0M
2024-12-12 7.70 7.73 7.38 7.53 0.0M
2024-12-11 7.75 7.88 7.70 7.73 0.0M
2024-12-10 7.88 7.88 7.75 7.75 0.0M
2024-12-09 8.00 8.00 7.80 7.88 0.0M
2024-12-06 7.90 7.95 7.81 7.90 0.0M
2024-12-05 7.85 7.95 7.80 7.94 0.0M
2024-12-04 7.82 7.99 7.80 7.92 0.0M
2024-12-03 7.99 7.99 7.82 7.90 0.0M
2024-12-02 7.88 8.08 7.83 7.83 0.0M
2024-11-29 8.09 8.10 7.87 7.96 0.0M
2024-11-28 7.97 8.17 7.97 8.10 0.0M
2024-11-27 8.13 8.19 7.74 8.05 0.0M
2024-11-26 8.30 8.34 8.10 8.13 0.0M
2024-11-25 8.28 8.28 8.00 8.20 0.0M
2024-11-22 8.20 8.36 8.04 8.06 0.0M
2024-11-21 8.01 8.27 7.84 8.04 0.0M
2024-11-20 7.83 8.40 7.82 8.15 0.0M
2024-11-19 8.07 8.07 7.80 7.99 0.0M
2024-11-18 8.53 8.53 7.75 8.07 0.0M
2024-11-15 8.37 8.58 8.31 8.48 0.0M
2024-11-14 8.93 8.94 8.32 8.58 0.0M
2024-11-13 9.27 9.27 8.45 8.90 0.0M
2024-11-12 8.64 9.68 8.64 9.26 0.1M
2024-11-08 8.40 8.81 8.15 8.64 0.0M
2024-11-07 8.36 8.45 8.15 8.40 0.0M
2024-11-06 8.10 8.46 8.01 8.18 0.0M
2024-11-05 7.95 8.18 7.95 8.00 0.0M
2024-11-04 7.90 8.50 7.90 7.95 0.0M
2024-10-31 7.94 8.19 7.75 7.92 0.0M
2024-10-30 7.86 8.20 7.72 7.99 0.1M
2024-10-29 7.69 8.00 7.65 7.69 0.0M
2024-10-28 7.57 7.75 7.46 7.62 0.0M
2024-10-25 7.91 7.91 7.52 7.57 0.1M
2024-10-24 7.79 8.47 7.60 7.74 0.1M
2024-10-23 8.33 8.57 7.62 7.79 0.1M
2024-10-22 9.03 9.19 8.34 8.34 0.1M
2024-10-21 9.32 9.74 9.00 9.04 0.1M
2024-10-18 11.52 11.52 8.62 9.32 0.2M
2024-10-17 11.60 11.70 11.30 11.52 0.0M
2024-10-16 11.60 11.76 11.30 11.50 0.0M
2024-10-15 11.88 11.92 11.22 11.60 0.0M
2024-10-14 11.76 11.86 11.50 11.76 0.0M
2024-10-11 11.48 11.90 11.34 11.54 0.0M
2024-10-10 11.90 11.94 11.34 11.34 0.0M
2024-10-09 12.00 12.10 11.56 11.70 0.0M
2024-10-08 12.20 12.20 11.70 12.10 0.0M
2024-10-07 13.02 13.32 11.82 12.32 0.1M
2024-10-04 13.20 13.28 12.72 13.00 0.0M
2024-10-03 11.84 13.44 11.84 13.14 0.1M
2024-10-02 12.26 12.34 11.84 11.84 0.0M
2024-10-01 12.08 12.48 11.86 12.00 0.0M
2024-09-30 10.44 12.62 10.40 11.82 0.1M
2024-09-27 10.26 10.44 10.20 10.30 0.0M
2024-09-26 10.40 10.56 10.24 10.24 0.0M
2024-09-25 10.56 10.56 10.26 10.38 0.0M
2024-09-24 10.64 10.86 10.22 10.56 0.0M
2024-09-23 12.00 12.44 10.00 10.64 0.1M
2024-09-20 11.80 12.00 11.40 11.50 0.0M
2024-09-19 12.60 12.60 11.94 11.94 0.0M
2024-09-18 12.56 12.82 12.22 12.32 0.0M
2024-09-17 12.90 13.00 12.52 12.56 0.0M
2024-09-16 13.24 13.24 12.90 13.00 0.0M
2024-09-13 13.20 13.30 13.10 13.26 0.0M
2024-09-12 13.34 13.50 13.00 13.20 0.0M
2024-09-11 13.78 13.78 13.24 13.32 0.0M
2024-09-10 13.94 13.94 13.24 13.60 0.0M
2024-09-09 13.92 14.12 13.60 13.92 0.0M
2024-09-06 13.88 14.20 13.82 13.90 0.0M
2024-09-05 13.86 14.34 13.84 14.00 0.0M
2024-09-04 13.80 14.04 13.80 13.82 0.0M
2024-09-03 14.34 14.34 13.72 14.04 0.0M
2024-09-02 14.20 14.42 13.90 14.18 0.0M
2024-08-30 13.98 14.38 13.90 14.14 0.0M
2024-08-29 14.42 14.42 13.78 13.98 0.0M
2024-08-28 13.90 14.42 13.80 14.30 0.0M
2024-08-27 13.86 13.90 13.58 13.80 0.0M
2024-08-26 13.40 13.88 13.40 13.58 0.0M
2024-08-23 13.48 13.66 13.40 13.50 0.0M
2024-08-22 13.74 13.74 13.36 13.42 0.0M
2024-08-21 13.10 14.26 13.10 13.56 0.1M
2024-08-20 12.90 13.34 12.74 13.10 0.0M
2024-08-19 13.10 13.10 12.86 12.88 0.0M
2024-08-16 13.12 13.16 12.90 13.00 0.0M
2024-08-14 13.12 13.38 12.70 13.00 0.0M
2024-08-13 13.72 14.70 13.00 13.12 0.1M
2024-08-12 11.72 14.16 11.70 14.00 0.1M
2024-08-09 11.96 11.96 11.80 11.90 0.0M
2024-08-08 11.62 12.00 11.62 11.80 0.0M
2024-08-07 11.80 11.80 11.52 11.76 0.0M
2024-08-06 11.68 11.80 11.56 11.64 0.0M
2024-08-05 12.06 12.16 11.54 11.68 0.0M
2024-08-02 12.08 12.36 12.02 12.30 0.0M
2024-08-01 12.20 12.20 12.06 12.06 0.0M
2024-07-31 12.20 12.20 12.00 12.02 0.0M
2024-07-30 12.26 12.26 12.12 12.14 0.0M
2024-07-29 12.36 12.36 11.80 12.14 0.0M
2024-07-26 12.30 12.38 12.06 12.38 0.0M
2024-07-25 12.12 12.30 11.88 12.20 0.0M
2024-07-24 12.40 12.68 11.82 12.14 0.0M
2024-07-23 12.60 12.78 12.34 12.34 0.0M
2024-07-22 12.88 12.94 12.60 12.60 0.0M
2024-07-19 12.90 12.90 12.72 12.86 0.0M
2024-07-18 12.80 13.00 12.62 12.90 0.0M
2024-07-17 12.80 13.00 12.66 12.80 0.0M
2024-07-16 12.72 12.80 12.64 12.72 0.0M
2024-07-15 12.96 13.00 12.70 12.72 0.0M
2024-07-12 12.90 13.00 12.76 12.96 0.0M
2024-07-11 13.02 13.06 12.90 12.94 0.0M
2024-07-10 13.08 13.08 12.86 13.00 0.0M
2024-07-09 13.08 13.10 12.94 13.08 0.0M
2024-07-08 13.14 13.18 12.90 13.08 0.0M
2024-07-05 13.24 13.34 13.12 13.12 0.0M
2024-07-04 13.20 13.38 13.00 13.26 0.0M
2024-07-03 13.14 13.40 13.14 13.36 0.0M
2024-07-02 13.36 13.50 13.14 13.28 0.0M
2024-07-01 13.00 13.50 13.00 13.36 0.0M
2024-06-28 12.44 13.16 12.32 13.02 0.0M
2024-06-27 12.52 12.52 12.06 12.30 0.0M
2024-06-26 12.70 12.70 12.52 12.52 0.0M
2024-06-25 12.80 12.80 12.44 12.68 0.0M
2024-06-24 13.02 13.04 12.40 12.66 0.0M
2024-06-21 12.94 13.10 12.76 13.02 0.0M
2024-06-20 13.06 13.08 12.52 12.90 0.0M
2024-06-19 13.08 13.20 12.98 13.04 0.0M
2024-06-18 12.76 13.20 12.74 13.10 0.0M
2024-06-17 12.40 12.76 12.38 12.66 0.0M
2024-06-14 12.60 12.60 12.30 12.40 0.0M
2024-06-13 12.04 12.90 11.80 12.48 0.0M
2024-06-12 12.00 12.06 11.92 11.98 0.0M
2024-06-11 11.54 12.10 11.54 11.96 0.0M
2024-06-10 11.80 11.80 11.50 11.64 0.0M
2024-06-07 11.74 12.00 11.10 11.82 0.0M
2024-06-06 12.60 12.78 11.96 12.10 0.0M
2024-06-05 12.88 12.88 12.64 12.68 0.0M
2024-06-04 12.90 12.98 12.78 12.80 0.0M
2024-06-03 12.68 12.98 12.60 12.78 0.0M
2024-05-31 12.48 13.00 12.40 12.68 0.0M
2024-05-29 12.40 12.62 12.40 12.48 0.0M
2024-05-28 12.60 12.78 12.50 12.64 0.0M
2024-05-27 12.50 12.84 12.44 12.52 0.0M
2024-05-24 13.00 13.00 12.44 12.58 0.0M
2024-05-23 13.20 13.20 12.64 12.74 0.0M
2024-05-22 12.50 13.36 12.36 13.26 0.1M
2024-05-21 13.80 14.00 13.70 13.82 0.0M
2024-05-20 12.98 13.80 12.92 13.70 0.1M
2024-05-17 13.26 13.34 12.76 12.98 0.0M
2024-05-16 11.98 13.60 11.82 13.26 0.1M
2024-05-15 12.00 12.00 11.92 11.96 0.0M
2024-05-14 12.08 12.14 11.88 11.88 0.0M
2024-05-13 11.76 12.12 11.76 12.08 0.0M
2024-05-10 11.72 11.94 11.70 11.80 0.0M
2024-05-09 11.76 12.10 11.52 11.72 0.0M
2024-05-08 12.02 12.02 11.76 11.76 0.0M
2024-05-07 12.00 12.14 11.80 11.84 0.0M
2024-05-06 11.82 12.18 11.82 12.02 0.0M
2024-05-02 12.02 12.02 11.68 11.82 0.0M
2024-04-30 12.00 12.10 11.78 11.90 0.0M
2024-04-29 12.16 12.30 12.00 12.00 0.0M
2024-04-26 12.40 12.46 12.14 12.16 0.0M
2024-04-25 12.38 12.40 12.24 12.32 0.0M
2024-04-24 12.32 12.42 12.18 12.24 0.0M
2024-04-23 12.50 12.62 12.06 12.34 0.0M
2024-04-22 12.24 12.44 12.00 12.40 0.0M
2024-04-19 12.00 12.36 12.00 12.12 0.0M
2024-04-18 12.24 13.30 12.00 12.02 0.0M
2024-04-17 12.20 12.26 11.92 12.22 0.0M
2024-04-16 12.74 12.76 11.96 12.30 0.0M
2024-04-15 12.80 13.00 12.00 12.54 0.0M
2024-04-12 13.00 13.16 12.78 12.80 0.0M
2024-04-11 13.02 13.18 12.78 12.96 0.0M
2024-04-10 13.26 13.28 12.92 13.00 0.0M
2024-04-09 12.88 13.32 12.74 13.10 0.0M
2024-04-08 12.98 13.12 12.86 13.00 0.0M
2024-04-05 13.12 13.38 12.80 12.86 0.0M
2024-04-04 13.20 13.46 13.06 13.12 0.0M
2024-04-03 13.28 13.40 13.16 13.20 0.0M
2024-04-02 13.14 13.46 12.84 13.24 0.0M
2024-03-28 12.81 13.11 12.70 13.02 0.0M
2024-03-27 13.17 13.30 12.41 12.69 0.1M
2024-03-26 12.71 13.19 12.41 13.09 0.0M
2024-03-25 13.10 13.45 12.34 12.74 0.0M
2024-03-22 13.88 14.10 12.57 12.90 0.1M
2024-03-21 14.74 15.10 13.80 14.00 0.1M
2024-03-20 12.77 14.75 12.65 14.59 0.3M
2024-03-19 12.50 14.20 11.54 12.55 0.3M
2024-03-18 11.12 13.10 10.73 12.40 0.2M
2024-03-15 11.89 11.89 10.74 11.20 0.1M
2024-03-14 12.42 12.42 11.87 11.91 0.0M
2024-03-13 12.50 12.50 12.22 12.42 0.0M
2024-03-12 12.51 12.64 12.45 12.50 0.0M
2024-03-11 12.84 12.96 12.50 12.51 0.0M
2024-03-08 13.15 13.33 12.72 12.81 0.0M
2024-03-07 13.90 13.95 12.80 13.15 0.1M
2024-03-06 13.82 14.05 13.70 13.90 0.0M
2024-03-05 14.30 14.39 13.81 13.82 0.0M
2024-03-04 14.52 14.69 14.31 14.32 0.0M
2024-03-01 14.33 14.68 14.31 14.50 0.0M
2024-02-29 15.00 15.10 14.31 14.38 0.0M
2024-02-28 15.11 15.14 14.91 15.09 0.0M
2024-02-27 15.36 15.36 15.10 15.11 0.0M
2024-02-26 15.59 15.60 15.15 15.38 0.0M
2024-02-23 15.58 16.06 15.42 15.70 0.0M
2024-02-22 16.00 16.14 15.80 15.80 0.0M
2024-02-21 16.18 16.19 16.03 16.05 0.0M
2024-02-20 16.23 16.23 16.03 16.03 0.0M
2024-02-19 16.10 16.23 16.04 16.10 0.0M
2024-02-16 16.06 16.28 16.00 16.07 0.0M
2024-02-15 16.10 16.40 16.00 16.15 0.0M
2024-02-14 15.30 16.28 15.30 16.10 0.0M
2024-02-13 15.90 16.19 15.20 15.23 0.0M
2024-02-12 16.18 16.20 15.99 16.02 0.0M
2024-02-09 16.90 16.93 16.00 16.18 0.0M
2024-02-08 16.70 16.92 16.70 16.73 0.0M
2024-02-07 16.89 16.89 16.61 16.72 0.0M
2024-02-06 16.95 17.18 16.52 16.73 0.0M
2024-02-05 17.09 17.29 17.00 17.00 0.0M
2024-02-02 17.25 17.35 17.00 17.03 0.0M
2024-02-01 17.33 17.40 16.90 17.25 0.0M
2024-01-31 17.52 17.52 17.00 17.08 0.0M
2024-01-30 17.40 17.59 17.20 17.31 0.0M
2024-01-29 17.66 17.93 17.31 17.37 0.0M
2024-01-26 17.75 18.02 17.66 17.80 0.0M
2024-01-25 18.29 18.29 17.70 17.85 0.0M
2024-01-24 17.04 18.51 17.04 18.25 0.1M
2024-01-23 16.67 17.36 16.67 17.03 0.0M
2024-01-22 16.68 17.09 16.60 16.86 0.0M
2024-01-19 16.60 16.90 16.50 16.66 0.0M
2024-01-18 17.06 17.33 16.51 16.51 0.0M
2024-01-17 17.44 17.44 16.80 17.03 0.0M
2024-01-16 18.00 18.00 17.40 17.63 0.0M
2024-01-15 18.20 18.22 17.81 17.83 0.0M
2024-01-12 18.15 18.15 17.82 17.99 0.0M
2024-01-11 17.79 18.50 17.56 18.00 0.0M
2024-01-10 17.36 18.14 17.13 17.75 0.0M
2024-01-09 17.50 17.50 16.80 17.30 0.0M
2024-01-08 17.60 17.65 17.21 17.29 0.0M
2024-01-05 17.39 17.67 17.21 17.51 0.0M
2024-01-04 17.20 17.50 17.00 17.30 0.0M
2024-01-03 17.26 17.36 16.71 16.90 0.0M
2024-01-02 18.00 18.29 16.50 17.15 0.1M