アイエヌジーバンク　エヌ・ヴイ (CCCP)

CCCP
🏛️ ポーランド →
187.00
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
2021-12-30 104.65 105.75 103.60 105.50 0.1M
2021-12-29 105.50 105.90 104.20 105.00 0.0M
2021-12-28 102.35 105.50 102.00 105.25 0.1M
2021-12-27 104.30 104.30 101.25 102.50 0.1M
2021-12-23 102.35 105.90 102.30 103.40 0.1M
2021-12-22 101.50 102.70 100.75 101.75 0.0M
2021-12-21 100.65 102.10 99.54 101.00 0.1M
2021-12-20 99.90 100.85 97.00 99.32 0.1M
2021-12-17 103.55 103.55 100.35 101.20 0.2M
2021-12-16 103.50 105.30 101.40 102.70 0.1M
2021-12-15 103.55 103.85 100.20 101.55 0.2M
2021-12-14 103.60 105.50 102.50 103.50 0.1M
2021-12-13 104.10 104.90 102.30 102.50 0.1M
2021-12-10 107.00 107.60 106.35 106.90 0.1M
2021-12-09 104.15 108.50 103.20 104.30 0.1M
2021-12-08 104.50 105.80 102.20 104.15 0.1M
2021-12-07 103.95 105.70 103.60 104.50 0.1M
2021-12-06 105.20 105.90 102.25 103.40 0.1M
2021-12-03 107.10 108.70 104.05 105.00 0.1M
2021-12-02 103.60 107.20 102.00 106.90 0.1M
2021-12-01 104.20 107.20 102.85 103.70 0.2M
2021-11-30 97.50 103.80 94.64 102.35 0.2M
2021-11-29 98.94 99.68 92.08 98.70 0.3M
2021-11-26 102.95 102.95 98.00 98.02 0.3M
2021-11-25 105.00 107.35 99.42 106.05 0.3M
2021-11-24 101.95 105.70 100.50 105.00 0.2M
2021-11-23 104.45 104.90 101.05 101.50 0.2M
2021-11-22 105.30 107.50 103.90 104.50 0.2M
2021-11-19 111.50 111.50 103.10 105.20 0.3M
2021-11-18 111.00 112.95 109.85 111.40 0.1M
2021-11-17 117.15 117.15 109.30 111.95 0.1M
2021-11-16 116.50 117.50 115.05 116.00 0.1M
2021-11-15 117.95 119.20 116.70 116.70 0.1M
2021-11-12 119.00 119.20 115.40 118.40 0.1M
2021-11-10 121.00 121.80 117.50 118.30 0.1M
2021-11-09 120.25 122.55 120.25 121.45 0.1M
2021-11-08 123.05 123.30 119.75 120.10 0.1M
2021-11-05 122.40 123.50 121.70 122.55 0.1M
2021-11-04 119.20 122.75 118.60 121.70 0.1M
2021-11-03 121.00 122.30 118.80 119.15 0.1M
2021-11-02 121.45 123.00 120.35 120.50 0.1M
2021-10-29 122.70 122.80 120.25 120.50 0.1M
2021-10-28 121.00 122.70 120.55 122.70 0.1M
2021-10-27 123.90 124.30 120.40 121.45 0.1M
2021-10-26 123.50 124.95 123.30 124.85 0.1M
2021-10-25 124.50 125.00 121.70 123.45 0.1M
2021-10-22 123.50 125.20 122.80 124.50 0.1M
2021-10-21 122.20 123.75 120.70 123.45 0.2M
2021-10-20 125.40 126.70 122.45 122.45 0.1M
2021-10-19 125.35 126.45 124.40 126.40 0.1M
2021-10-18 124.00 127.85 123.95 125.10 0.2M
2021-10-15 123.75 124.40 123.25 123.65 0.1M
2021-10-14 121.85 124.55 120.95 123.85 0.3M
2021-10-13 121.00 122.10 119.85 120.00 0.1M
2021-10-12 119.75 122.20 119.55 120.20 0.2M
2021-10-11 121.70 121.70 119.30 120.50 0.1M
2021-10-08 119.50 122.70 119.00 121.15 0.2M
2021-10-07 119.30 120.45 116.65 118.60 0.2M
2021-10-06 124.95 128.50 116.70 118.00 1.0M
2021-10-05 123.60 125.60 123.00 124.50 0.3M
2021-10-04 122.50 123.80 120.90 123.30 0.1M
2021-10-01 119.50 123.30 118.20 122.00 0.3M
2021-09-30 119.00 121.35 118.25 120.90 0.1M
2021-09-29 117.80 119.00 116.75 119.00 0.1M
2021-09-28 117.50 118.70 116.55 118.00 0.1M
2021-09-27 121.55 121.55 117.10 117.90 0.1M
2021-09-24 121.00 122.25 119.10 122.25 0.1M
2021-09-23 117.50 122.35 117.50 121.15 0.2M
2021-09-22 118.40 118.85 115.90 117.50 0.1M
2021-09-21 115.00 117.75 115.00 116.95 0.1M
2021-09-20 118.55 118.60 115.00 115.20 0.2M
2021-09-17 119.35 119.90 118.40 119.30 0.1M
2021-09-16 119.55 120.00 118.90 119.55 0.1M
2021-09-15 118.90 120.10 118.00 119.80 0.1M
2021-09-14 118.70 120.00 116.80 119.00 0.1M
2021-09-13 119.00 119.35 116.85 118.60 0.1M
2021-09-10 116.80 120.60 116.80 119.00 0.1M
2021-09-09 116.00 117.50 114.25 115.50 0.1M
2021-09-08 119.00 119.00 116.30 116.55 0.1M
2021-09-07 120.00 121.35 118.60 119.30 0.1M
2021-09-06 120.95 121.60 119.50 120.00 0.1M
2021-09-03 123.90 123.90 119.85 120.20 0.1M
2021-09-02 119.80 124.20 119.60 124.00 0.2M
2021-09-01 122.05 122.50 119.90 120.00 0.1M
2021-08-31 122.70 122.95 119.05 122.45 0.2M
2021-08-30 121.50 122.95 120.30 122.95 0.1M
2021-08-27 123.00 123.05 119.85 121.50 0.1M
2021-08-26 122.50 123.00 119.50 122.60 0.1M
2021-08-25 116.10 123.00 116.00 123.00 0.2M
2021-08-24 118.80 118.80 115.30 116.10 0.1M
2021-08-23 116.00 118.85 116.00 118.80 0.1M
2021-08-20 116.90 117.55 112.90 114.65 0.2M
2021-08-19 118.25 118.35 113.75 116.35 0.2M
2021-08-18 118.60 119.85 117.15 118.25 0.1M
2021-08-17 121.00 121.00 115.35 118.60 0.3M
2021-08-16 123.50 123.75 121.15 121.90 0.1M
2021-08-13 123.65 124.40 123.35 124.00 0.0M
2021-08-12 122.55 123.70 120.35 123.70 0.1M
2021-08-11 125.00 125.25 121.60 122.45 0.1M
2021-08-10 124.80 125.60 123.35 125.15 0.1M
2021-08-09 124.95 125.20 123.30 124.00 0.1M
2021-08-06 124.65 125.20 123.20 124.60 0.1M
2021-08-05 122.55 124.90 120.20 124.90 0.1M
2021-08-04 120.40 124.80 120.05 122.35 0.1M
2021-08-03 125.00 126.10 119.50 119.65 0.3M
2021-08-02 122.40 124.50 122.30 123.55 0.1M
2021-07-30 121.80 122.40 119.45 121.55 0.1M
2021-07-29 123.00 123.60 120.15 122.45 0.1M
2021-07-28 121.80 124.50 121.80 123.00 0.1M
2021-07-27 125.30 125.35 121.80 122.20 0.2M
2021-07-26 125.00 125.90 124.60 125.10 0.1M
2021-07-23 125.80 125.90 124.60 124.90 0.1M
2021-07-22 124.65 125.95 124.60 125.60 0.1M
2021-07-21 120.60 125.80 120.60 125.05 0.1M
2021-07-20 120.65 122.25 119.95 120.55 0.2M
2021-07-19 125.15 125.15 119.25 120.65 0.2M
2021-07-16 126.15 126.75 124.70 125.65 0.1M
2021-07-15 128.10 128.10 125.30 126.10 0.1M
2021-07-14 124.20 130.00 123.80 128.60 0.4M
2021-07-13 120.95 124.20 120.20 124.10 0.3M
2021-07-12 119.20 120.80 118.20 120.80 0.1M
2021-07-09 119.35 119.50 117.20 119.50 0.1M
2021-07-08 121.20 121.30 117.90 118.05 0.1M
2021-07-07 117.65 121.50 116.75 121.40 0.2M
2021-07-06 118.00 118.85 116.20 116.60 0.1M
2021-07-05 120.50 121.50 118.20 119.00 0.1M
2021-07-02 119.00 120.10 117.20 119.20 0.1M
2021-07-01 113.80 119.40 112.30 119.00 0.3M
2021-06-30 113.65 115.00 111.55 112.35 0.2M
2021-06-29 114.10 115.20 112.75 113.10 0.1M
2021-06-28 115.45 115.45 112.60 113.70 0.1M
2021-06-25 116.00 116.70 114.75 114.75 0.1M
2021-06-24 113.65 116.20 113.15 116.20 0.1M
2021-06-23 113.95 115.00 112.80 113.60 0.1M
2021-06-22 115.10 116.50 111.90 113.50 0.2M
2021-06-21 112.95 116.00 110.30 114.65 0.2M
2021-06-18 108.95 115.30 108.20 113.05 0.3M
2021-06-17 110.25 110.25 106.10 108.70 0.2M
2021-06-16 106.80 111.00 105.65 110.20 0.2M
2021-06-15 114.00 114.40 106.05 106.80 0.3M
2021-06-14 112.80 114.30 111.85 113.00 0.2M
2021-06-11 115.00 115.80 112.55 112.80 0.1M
2021-06-10 118.00 118.15 114.70 114.85 0.1M
2021-06-09 118.10 119.80 116.30 118.30 0.1M
2021-06-08 116.10 118.60 113.20 118.00 0.2M
2021-06-07 116.50 119.80 115.20 115.60 0.1M
2021-06-04 118.10 119.20 116.10 116.55 0.1M
2021-06-02 119.25 119.90 117.50 117.65 0.1M
2021-06-01 118.90 124.25 118.50 118.80 0.1M
2021-05-31 121.00 121.85 119.45 120.80 0.1M
2021-05-28 120.25 121.00 119.00 120.00 0.1M
2021-05-27 117.50 120.40 117.00 119.65 0.2M
2021-05-26 117.50 120.20 116.40 117.85 0.1M
2021-05-25 119.20 119.45 116.55 117.70 0.1M
2021-05-24 120.55 120.55 118.20 118.75 0.1M
2021-05-21 119.95 122.10 118.00 120.25 0.2M
2021-05-20 121.40 121.90 119.15 120.00 0.1M
2021-05-19 119.00 122.20 111.20 121.35 0.2M
2021-05-18 124.00 126.10 119.80 121.20 0.2M
2021-05-17 125.00 128.30 122.80 123.80 0.3M
2021-05-14 123.40 125.00 121.50 124.05 0.2M
2021-05-13 121.00 123.45 117.25 122.50 0.2M
2021-05-12 122.60 124.90 118.45 120.95 0.3M
2021-05-11 123.50 125.20 120.60 122.60 0.2M
2021-05-10 116.00 126.60 116.00 123.85 0.5M
2021-05-07 113.95 115.80 112.10 115.00 0.2M
2021-05-06 114.55 119.00 111.00 111.80 0.4M
2021-05-05 103.40 115.75 103.00 114.80 0.8M
2021-05-04 102.50 103.40 100.00 101.35 0.2M
2021-04-30 103.25 103.45 101.40 102.65 0.1M
2021-04-29 102.65 103.95 102.20 102.70 0.1M
2021-04-28 100.90 103.60 99.90 101.90 0.2M
2021-04-27 101.30 101.85 99.28 100.05 0.1M
2021-04-26 100.50 101.15 99.52 100.90 0.1M
2021-04-23 100.00 100.00 97.14 98.94 0.1M
2021-04-22 99.50 103.75 99.50 100.00 0.1M
2021-04-21 102.50 102.55 98.50 98.80 0.1M
2021-04-20 102.95 103.90 100.70 102.50 0.2M
2021-04-19 103.00 104.40 102.65 103.15 0.2M
2021-04-16 102.80 104.25 102.45 103.00 0.1M
2021-04-15 103.60 104.50 102.15 102.80 0.1M
2021-04-14 102.55 104.40 102.20 103.30 0.1M
2021-04-13 102.90 104.60 102.15 102.45 0.1M
2021-04-12 102.00 103.85 100.85 102.40 0.2M
2021-04-09 100.00 102.00 99.30 101.95 0.2M
2021-04-08 99.98 101.20 98.02 99.76 0.1M
2021-04-07 100.90 101.20 97.80 99.30 0.1M
2021-04-06 95.10 101.20 95.10 100.85 0.3M
2021-04-01 94.00 95.70 92.52 95.00 0.1M
2021-03-31 92.90 94.00 91.00 91.34 0.1M
2021-03-30 92.28 94.70 91.70 92.86 0.1M
2021-03-29 94.00 96.20 91.34 91.98 0.1M
2021-03-26 86.50 93.44 86.50 93.44 0.2M
2021-03-25 89.28 90.50 86.00 86.00 0.2M
2021-03-24 92.18 92.70 89.10 89.28 0.2M
2021-03-23 93.22 93.98 90.60 93.62 0.1M
2021-03-22 90.50 93.26 90.06 92.76 0.1M
2021-03-19 91.60 92.88 90.60 91.00 0.2M
2021-03-18 90.86 94.00 90.12 92.90 0.1M
2021-03-17 95.00 95.54 89.10 90.80 0.5M
2021-03-16 94.88 96.90 93.88 95.30 0.1M
2021-03-15 95.30 96.00 94.12 94.60 0.3M
2021-03-12 99.60 101.20 94.40 95.30 0.9M
2021-03-11 97.10 98.20 94.70 97.56 0.2M
2021-03-10 99.30 101.90 97.36 97.52 0.2M
2021-03-09 98.00 99.80 96.68 98.84 0.2M
2021-03-08 94.36 98.66 93.46 97.86 0.2M
2021-03-05 94.86 94.98 92.52 94.62 0.1M
2021-03-04 93.00 95.10 90.90 94.98 0.2M
2021-03-03 96.00 96.78 93.18 93.94 0.2M
2021-03-02 97.88 98.00 96.00 96.00 0.1M
2021-03-01 96.70 98.00 95.12 97.88 0.1M
2021-02-26 94.50 95.94 92.40 95.08 0.2M
2021-02-25 98.02 99.90 95.26 96.50 0.2M
2021-02-24 95.92 99.50 95.02 97.00 0.2M
2021-02-23 97.00 98.98 93.10 95.82 0.3M
2021-02-22 101.55 101.55 96.00 97.04 0.3M
2021-02-19 101.50 103.00 98.24 102.20 0.3M
2021-02-18 104.00 106.90 100.55 101.00 0.2M
2021-02-17 105.45 110.70 102.60 104.25 0.6M
2021-02-16 101.00 105.95 100.25 104.95 0.4M
2021-02-15 98.86 101.70 98.66 99.90 0.1M
2021-02-12 99.88 100.40 96.82 98.50 0.2M
2021-02-11 101.20 102.60 97.90 101.20 0.2M
2021-02-10 102.00 104.50 100.15 101.00 0.2M
2021-02-09 99.00 106.45 96.08 101.90 0.6M
2021-02-08 93.50 98.98 93.50 98.86 0.4M
2021-02-05 92.10 94.20 90.80 93.40 0.2M
2021-02-04 88.26 94.20 87.30 90.94 0.5M
2021-02-03 86.80 90.30 86.60 88.06 0.4M
2021-02-02 85.60 87.50 81.74 86.56 0.4M
2021-02-01 82.70 87.30 82.36 85.70 0.4M
2021-01-29 83.00 83.40 80.50 82.70 0.2M
2021-01-28 80.00 83.80 78.74 82.84 0.5M
2021-01-27 82.00 82.38 78.30 79.98 0.2M
2021-01-26 81.20 83.70 79.18 81.70 0.4M
2021-01-25 84.50 85.50 80.10 81.50 0.3M
2021-01-22 82.04 85.12 80.84 84.26 0.2M
2021-01-21 83.90 84.78 82.14 82.90 0.2M
2021-01-20 80.00 84.40 79.22 83.14 0.2M
2021-01-19 82.00 82.98 79.12 80.22 0.1M
2021-01-18 80.90 82.20 77.70 81.40 0.2M
2021-01-15 81.90 84.00 79.44 80.84 0.3M
2021-01-14 77.36 82.30 77.30 82.30 0.3M
2021-01-13 81.80 82.88 76.80 77.20 0.5M
2021-01-12 87.00 88.00 80.80 81.58 0.6M
2021-01-11 86.26 87.80 85.98 87.30 0.3M
2021-01-08 88.20 90.40 85.28 85.90 0.5M
2021-01-07 83.80 87.90 83.50 87.48 0.3M
2021-01-05 84.74 87.18 83.50 84.00 0.2M
2021-01-04 88.06 89.20 84.70 85.08 0.3M