Carbon Studio SA (CRB1)

CRB1
🏛️ ポーランド →
6.00
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 30.00 31.60 30.00 31.60 0.0M
2021-12-29 29.10 31.00 29.10 31.00 0.0M
2021-12-28 28.20 30.20 28.20 29.10 0.0M
2021-12-27 26.50 30.00 25.20 30.00 0.0M
2021-12-23 28.00 28.80 22.50 27.15 0.0M
2021-12-22 28.00 30.00 27.25 28.00 0.0M
2021-12-21 30.00 30.00 28.00 28.50 0.0M
2021-12-20 30.05 31.90 28.50 30.00 0.0M
2021-12-17 27.80 33.00 27.80 33.00 0.0M
2021-12-16 28.00 28.75 27.00 28.50 0.0M
2021-12-15 29.95 30.00 27.75 27.75 0.0M
2021-12-14 34.90 34.90 28.25 30.00 0.0M
2021-12-13 36.00 36.00 33.80 34.20 0.0M
2021-12-10 37.00 37.60 35.05 37.60 0.0M
2021-12-09 38.50 38.50 36.60 37.90 0.0M
2021-12-08 38.60 39.00 37.10 38.00 0.0M
2021-12-07 41.10 42.00 40.00 40.60 0.0M
2021-12-06 39.00 41.00 38.10 41.00 0.0M
2021-12-03 38.80 39.80 37.20 39.80 0.0M
2021-12-02 37.40 44.00 37.10 38.90 0.0M
2021-12-01 35.00 38.50 35.00 37.00 0.0M
2021-11-30 37.60 37.60 34.20 34.70 0.0M
2021-11-29 38.00 38.00 36.50 36.60 0.0M
2021-11-26 38.85 38.85 37.60 38.40 0.0M
2021-11-25 41.00 42.00 38.85 39.95 0.0M
2021-11-24 38.00 42.00 36.60 42.00 0.0M
2021-11-23 38.00 38.50 35.60 38.00 0.0M
2021-11-22 37.00 39.90 34.00 36.60 0.0M
2021-11-19 43.00 43.00 37.00 37.00 0.0M
2021-11-18 42.00 45.50 40.00 45.00 0.0M
2021-11-17 46.60 50.00 44.65 44.65 0.0M
2021-11-16 50.30 50.30 46.60 46.60 0.0M
2021-11-15 50.90 50.90 49.00 49.00 0.0M
2021-11-12 47.90 50.70 46.00 50.00 0.0M
2021-11-10 46.75 49.00 45.00 47.90 0.0M
2021-11-09 48.00 48.00 45.05 46.00 0.0M
2021-11-08 49.00 50.50 43.40 47.95 0.0M
2021-11-05 48.95 54.80 47.90 49.50 0.0M
2021-11-04 49.00 49.00 46.90 48.25 0.0M
2021-11-03 52.30 52.30 48.90 49.00 0.0M
2021-11-02 55.50 57.00 48.00 51.60 0.0M
2021-10-29 59.80 60.00 55.00 56.80 0.0M
2021-10-28 52.00 63.90 52.00 60.00 0.0M
2021-10-27 51.20 53.60 51.20 53.60 0.0M
2021-10-26 51.00 52.90 51.00 52.00 0.0M
2021-10-25 50.40 52.00 49.50 50.20 0.0M
2021-10-22 50.70 52.00 49.50 49.70 0.0M
2021-10-21 51.50 52.00 50.40 51.90 0.0M
2021-10-20 51.10 51.50 49.10 50.30 0.0M
2021-10-19 54.00 54.00 50.20 53.00 0.0M
2021-10-18 52.90 54.00 51.30 54.00 0.0M
2021-10-15 51.20 53.90 50.50 52.90 0.0M
2021-10-14 51.00 54.00 51.00 51.00 0.0M
2021-10-13 52.90 53.50 50.20 50.20 0.0M
2021-10-12 54.80 54.80 51.00 51.30 0.0M
2021-10-11 53.00 54.00 53.00 54.00 0.0M
2021-10-08 55.00 55.00 54.00 54.00 0.0M
2021-10-07 54.00 55.00 54.00 55.00 0.0M
2021-10-06 54.00 55.00 54.00 55.00 0.0M
2021-10-05 53.00 54.00 52.60 54.00 0.0M
2021-10-04 54.30 55.00 51.10 52.30 0.0M
2021-10-01 53.10 54.60 53.10 54.00 0.0M
2021-09-30 50.90 52.70 50.90 52.50 0.0M
2021-09-29 50.70 50.70 49.50 49.60 0.0M
2021-09-28 51.10 51.10 49.60 50.80 0.0M
2021-09-27 51.00 52.00 50.20 52.00 0.0M
2021-09-24 51.50 51.90 50.10 50.10 0.0M
2021-09-23 51.30 52.90 50.20 51.00 0.0M
2021-09-22 53.00 53.00 51.00 52.70 0.0M
2021-09-21 51.30 53.00 51.00 53.00 0.0M
2021-09-20 52.00 53.90 51.30 52.90 0.0M
2021-09-17 53.00 53.90 53.00 53.90 0.0M
2021-09-16 52.00 53.80 51.30 53.80 0.0M
2021-09-14 52.50 54.00 51.40 54.00 0.0M
2021-09-13 53.00 54.50 52.50 54.00 0.0M
2021-09-10 54.90 55.00 54.90 55.00 0.0M
2021-09-09 53.00 54.90 53.00 54.90 0.0M
2021-09-08 53.50 54.90 53.00 54.00 0.0M
2021-09-07 54.00 55.90 54.00 55.00 0.0M
2021-09-06 56.00 57.00 52.50 57.00 0.0M
2021-09-03 54.00 56.00 53.00 56.00 0.0M
2021-09-02 53.40 55.90 53.00 53.60 0.0M
2021-09-01 53.10 53.40 51.90 53.40 0.0M
2021-08-31 54.00 56.00 51.50 51.50 0.0M
2021-08-30 52.50 53.20 52.50 52.50 0.0M
2021-08-27 52.00 55.90 52.00 53.00 0.0M
2021-08-26 53.50 53.50 52.00 52.00 0.0M
2021-08-25 50.50 54.90 50.50 53.30 0.0M
2021-08-24 51.00 51.00 50.10 51.00 0.0M
2021-08-23 51.00 52.00 50.00 52.00 0.0M
2021-08-20 51.20 53.00 51.10 52.00 0.0M
2021-08-19 52.00 54.00 50.40 53.00 0.0M
2021-08-18 51.00 53.00 50.10 53.00 0.0M
2021-08-17 51.00 52.00 51.00 52.00 0.0M
2021-08-16 55.00 56.00 50.00 52.00 0.0M
2021-08-13 53.50 54.00 52.50 53.00 0.0M
2021-08-12 51.90 51.90 51.20 51.90 0.0M
2021-08-11 51.00 52.90 50.20 51.90 0.0M
2021-08-10 52.00 52.00 51.00 51.00 0.0M
2021-08-09 52.00 53.00 51.30 52.00 0.0M
2021-08-06 52.50 54.00 52.50 52.50 0.0M
2021-08-05 52.00 53.90 51.00 52.40 0.0M
2021-08-04 56.90 56.90 53.00 54.00 0.0M
2021-08-03 52.00 58.00 52.00 56.80 0.0M
2021-08-02 49.00 54.00 48.00 52.90 0.0M
2021-07-30 48.50 48.95 47.10 48.20 0.0M
2021-07-29 49.90 49.95 48.00 48.95 0.0M
2021-07-28 49.50 50.00 48.00 48.05 0.0M
2021-07-27 50.00 51.80 49.00 49.00 0.0M
2021-07-26 51.20 52.00 50.00 50.70 0.0M
2021-07-23 52.50 53.00 51.70 51.70 0.0M
2021-07-22 53.00 54.00 52.00 52.00 0.0M
2021-07-21 54.30 54.30 53.50 54.00 0.0M
2021-07-20 55.90 56.00 54.00 54.30 0.0M
2021-07-19 56.00 56.00 54.20 54.20 0.0M
2021-07-16 56.90 56.90 55.10 56.90 0.0M
2021-07-15 57.00 57.00 55.50 56.90 0.0M
2021-07-14 56.80 58.00 56.80 58.00 0.0M
2021-07-13 56.90 57.00 55.50 57.00 0.0M
2021-07-12 57.00 57.90 55.80 56.90 0.0M
2021-07-09 57.00 58.40 57.00 58.40 0.0M
2021-07-08 58.00 58.30 57.00 58.00 0.0M
2021-07-07 56.00 58.00 56.00 57.90 0.0M
2021-07-06 55.70 57.50 55.70 57.50 0.0M
2021-07-05 54.00 55.80 54.00 55.20 0.0M
2021-07-02 54.00 57.00 54.00 55.00 0.0M
2021-07-01 55.00 55.00 54.00 54.00 0.0M
2021-06-30 56.50 56.80 54.00 54.00 0.0M
2021-06-29 56.00 56.00 54.00 55.90 0.0M
2021-06-28 56.00 57.90 53.20 56.00 0.0M
2021-06-25 57.90 60.00 50.30 57.00 0.0M
2021-06-24 56.60 58.00 56.00 58.00 0.0M
2021-06-23 56.20 58.00 56.00 56.10 0.0M
2021-06-22 58.60 59.00 54.40 56.20 0.0M
2021-06-21 59.50 59.50 56.50 59.00 0.0M
2021-06-18 61.20 61.20 61.20 61.20 0.0M
2021-06-17 62.90 62.90 59.00 61.80 0.0M
2021-06-16 60.50 63.60 60.50 63.00 0.0M
2021-06-15 62.00 62.00 59.60 61.00 0.0M
2021-06-14 61.80 61.80 60.00 60.00 0.0M
2021-06-11 61.80 61.80 61.80 61.80 0.0M
2021-06-10 61.90 62.00 59.60 60.00 0.0M
2021-06-09 61.80 63.00 59.90 62.00 0.0M
2021-06-08 62.30 62.90 61.80 62.90 0.0M
2021-06-07 62.40 63.10 61.00 62.50 0.0M
2021-06-04 57.10 63.00 57.10 61.50 0.0M
2021-06-02 56.00 59.50 55.20 57.00 0.0M
2021-06-01 56.10 57.00 55.20 55.20 0.0M
2021-05-31 56.50 57.00 56.00 57.00 0.0M
2021-05-28 57.00 58.50 56.00 56.50 0.0M
2021-05-27 57.00 58.50 57.00 57.50 0.0M
2021-05-26 57.10 60.00 57.10 59.00 0.0M
2021-05-25 57.00 58.50 56.50 58.30 0.0M
2021-05-24 56.60 58.40 56.60 58.00 0.0M
2021-05-21 58.00 58.00 56.20 56.20 0.0M
2021-05-20 55.70 58.00 55.30 56.00 0.0M
2021-05-19 56.20 57.00 55.70 55.70 0.0M
2021-05-18 57.30 57.90 56.30 57.90 0.0M
2021-05-17 57.20 61.00 56.10 58.00 0.0M
2021-05-14 59.90 59.90 57.10 57.10 0.0M
2021-05-13 60.00 61.80 58.00 58.10 0.0M
2021-05-12 58.00 59.00 57.10 58.00 0.0M
2021-05-11 57.00 57.00 52.40 57.00 0.0M
2021-05-10 56.90 58.60 56.90 57.00 0.0M
2021-05-07 58.90 58.90 47.60 55.60 0.0M
2021-05-06 60.00 60.00 57.60 58.90 0.0M
2021-05-05 60.90 61.80 60.50 61.80 0.0M
2021-05-04 61.00 62.00 60.00 60.10 0.0M
2021-04-30 58.50 60.00 58.00 59.00 0.0M
2021-04-29 58.10 60.00 58.10 58.10 0.0M
2021-04-28 59.50 60.50 57.50 58.00 0.0M
2021-04-27 56.00 62.20 56.00 59.10 0.0M
2021-04-26 56.00 58.00 54.20 54.90 0.0M
2021-04-23 56.00 58.00 54.00 54.20 0.0M
2021-04-22 56.30 57.00 55.60 56.80 0.0M
2021-04-21 56.00 57.00 55.50 56.90 0.0M
2021-04-20 57.20 59.00 46.40 59.00 0.0M
2021-04-19 57.50 58.00 57.10 57.60 0.0M
2021-04-16 58.10 58.80 57.40 58.00 0.0M
2021-04-15 58.90 59.00 58.00 58.90 0.0M
2021-04-14 58.10 58.90 57.00 57.40 0.0M
2021-04-13 59.20 61.00 58.00 59.80 0.0M
2021-04-12 59.00 60.50 58.70 59.00 0.0M
2021-04-09 59.10 60.80 58.70 60.50 0.0M
2021-04-08 60.20 61.00 59.00 60.00 0.0M
2021-04-07 61.00 61.90 60.00 61.50 0.0M
2021-04-06 61.00 62.40 61.00 62.40 0.0M
2021-04-01 61.00 61.00 59.00 60.00 0.0M
2021-03-31 60.00 62.70 58.20 61.00 0.0M
2021-03-30 61.70 62.00 60.30 62.00 0.0M
2021-03-29 59.10 61.00 58.80 60.00 0.0M
2021-03-26 62.80 62.80 58.50 61.00 0.0M
2021-03-25 61.00 63.00 60.70 62.00 0.0M
2021-03-24 56.00 62.00 55.30 58.30 0.0M
2021-03-23 56.80 57.80 55.20 55.40 0.0M
2021-03-22 58.80 59.30 57.00 57.10 0.0M
2021-03-19 59.10 59.90 56.20 58.80 0.0M
2021-03-18 61.30 61.30 59.10 59.80 0.0M
2021-03-17 61.00 62.00 59.80 61.30 0.0M
2021-03-16 61.00 63.20 60.10 61.00 0.0M
2021-03-15 62.00 63.90 61.00 61.20 0.0M
2021-03-12 61.80 63.60 61.00 61.00 0.0M
2021-03-11 60.00 62.00 60.00 61.00 0.0M
2021-03-10 60.70 61.00 58.00 60.00 0.0M
2021-03-09 59.90 60.30 57.10 58.20 0.0M
2021-03-08 60.50 61.80 58.30 60.50 0.0M
2021-03-05 62.00 63.00 60.50 61.90 0.0M
2021-03-04 60.90 65.00 60.00 63.90 0.0M
2021-03-03 59.20 60.40 59.20 59.40 0.0M
2021-03-02 61.50 61.50 59.00 61.00 0.0M
2021-03-01 61.00 61.50 60.00 61.50 0.0M
2021-02-26 60.00 61.80 59.00 61.00 0.0M
2021-02-25 63.80 63.80 60.40 61.40 0.0M
2021-02-24 61.40 64.00 61.40 63.60 0.0M
2021-02-23 65.00 65.90 60.40 63.00 0.0M
2021-02-22 66.00 66.00 63.00 64.00 0.0M
2021-02-19 68.00 69.00 64.00 65.00 0.0M
2021-02-18 65.40 70.00 63.00 65.10 0.0M
2021-02-17 65.00 65.80 63.40 63.70 0.0M
2021-02-16 64.00 64.80 63.00 63.10 0.0M
2021-02-15 65.00 66.00 63.00 64.00 0.0M
2021-02-12 64.00 65.00 62.20 63.20 0.0M
2021-02-11 62.10 66.30 62.10 64.10 0.0M
2021-02-10 63.10 67.00 63.00 64.00 0.0M
2021-02-09 65.90 65.90 61.50 62.50 0.0M
2021-02-08 68.00 68.00 64.70 65.90 0.0M
2021-02-05 66.00 67.90 63.00 67.90 0.0M
2021-02-04 66.50 67.00 54.00 66.10 0.0M
2021-02-03 69.00 71.00 66.00 66.50 0.0M
2021-02-02 69.10 70.40 68.00 69.80 0.0M
2021-02-01 71.00 71.00 69.00 70.00 0.0M
2021-01-29 70.00 70.00 68.00 68.50 0.0M
2021-01-28 70.00 71.00 66.00 70.00 0.0M
2021-01-27 72.20 73.50 68.50 70.00 0.0M
2021-01-26 74.00 74.00 72.00 72.20 0.0M
2021-01-25 73.70 75.00 72.00 72.10 0.0M
2021-01-22 74.00 74.00 68.60 73.60 0.0M
2021-01-21 71.00 73.00 71.00 73.00 0.0M
2021-01-20 75.00 76.00 71.00 72.90 0.0M
2021-01-19 72.00 76.00 71.10 73.00 0.0M
2021-01-18 63.40 76.00 63.40 73.40 0.0M
2021-01-15 61.90 65.00 60.90 63.40 0.0M
2021-01-14 61.10 63.90 60.60 61.00 0.0M
2021-01-13 61.50 64.00 61.00 62.00 0.0M
2021-01-12 62.50 64.00 61.50 61.50 0.0M
2021-01-11 63.00 63.00 54.00 61.50 0.0M
2021-01-08 65.00 65.00 63.00 64.00 0.0M
2021-01-07 66.80 67.00 63.00 64.90 0.0M
2021-01-05 67.00 67.00 64.00 66.80 0.0M
2021-01-04 64.00 68.50 61.00 68.50 0.0M