Console Labs SA (CLAP)

CLAP
🏛️ ポーランド →
8.45
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
2023-12-29 10.30 10.90 9.95 10.90 0.0M
2023-12-28 10.00 10.40 10.00 10.40 0.0M
2023-12-27 9.65 10.70 7.75 10.70 0.0M
2023-12-22 9.00 9.65 9.00 9.65 0.0M
2023-12-21 9.25 10.00 9.00 10.00 0.0M
2023-12-20 9.95 11.00 9.00 9.00 0.0M
2023-12-19 11.50 11.50 9.25 9.40 0.0M
2023-12-18 11.50 11.50 11.10 11.50 0.0M
2023-12-15 11.70 11.70 11.70 11.70 0.0M
2023-12-14 11.70 11.70 11.70 11.70 0.0M
2023-12-13 11.70 11.70 11.70 11.70 0.0M
2023-12-12 10.80 10.80 10.80 10.80 0.0M
2023-12-11 11.60 11.60 11.60 11.60 0.0M
2023-12-08 11.60 11.60 11.60 11.60 0.0M
2023-12-06 11.30 11.60 11.10 11.60 0.0M
2023-12-05 11.40 11.70 11.30 11.70 0.0M
2023-12-04 11.70 11.70 11.70 11.70 0.0M
2023-11-30 11.90 11.90 11.70 11.70 0.0M
2023-11-29 11.40 11.70 11.40 11.70 0.0M
2023-11-28 11.90 11.90 11.90 11.90 0.0M
2023-11-27 11.80 12.10 11.20 12.10 0.0M
2023-11-24 12.00 12.00 12.00 12.00 0.0M
2023-11-23 11.20 12.00 10.30 12.00 0.0M
2023-11-21 11.30 11.80 11.30 11.80 0.0M
2023-11-20 11.40 12.20 11.20 12.00 0.0M
2023-11-16 12.00 12.00 12.00 12.00 0.0M
2023-11-15 11.90 11.90 11.90 11.90 0.0M
2023-11-14 11.90 11.90 11.90 11.90 0.0M
2023-11-13 12.00 12.00 11.40 11.80 0.0M
2023-11-10 12.00 12.00 12.00 12.00 0.0M
2023-11-08 11.60 12.00 11.60 12.00 0.0M
2023-11-07 11.20 12.10 11.20 12.00 0.0M
2023-11-03 10.50 11.20 10.50 11.20 0.0M
2023-11-02 11.00 11.00 11.00 11.00 0.0M
2023-10-30 10.80 10.80 10.50 10.70 0.0M
2023-10-26 10.70 10.80 10.70 10.80 0.0M
2023-10-25 10.60 10.60 10.60 10.60 0.0M
2023-10-24 10.90 10.90 10.50 10.80 0.0M
2023-10-23 11.00 11.00 11.00 11.00 0.0M
2023-10-20 10.90 11.60 10.70 11.60 0.0M
2023-10-19 11.00 11.20 10.70 11.20 0.0M
2023-10-18 11.40 11.40 11.00 11.40 0.0M
2023-10-11 11.30 11.50 11.30 11.50 0.0M
2023-10-05 11.70 11.70 11.70 11.70 0.0M
2023-10-04 11.50 11.60 11.30 11.60 0.0M
2023-10-02 12.00 12.00 12.00 12.00 0.0M
2023-09-29 12.00 12.00 12.00 12.00 0.0M
2023-09-28 12.20 12.20 11.80 11.90 0.0M
2023-09-27 12.20 12.20 12.20 12.20 0.0M
2023-09-26 12.40 12.40 12.20 12.20 0.0M
2023-09-25 12.40 12.40 12.40 12.40 0.0M
2023-09-22 12.40 12.40 12.40 12.40 0.0M
2023-09-20 12.20 12.40 12.20 12.40 0.0M
2023-09-19 12.20 12.20 12.20 12.20 0.0M
2023-09-18 12.30 12.30 12.30 12.30 0.0M
2023-09-15 12.30 12.30 12.30 12.30 0.0M
2023-09-14 12.00 12.30 12.00 12.30 0.0M
2023-09-13 12.60 13.10 12.60 12.70 0.0M
2023-09-12 12.00 12.90 11.70 12.60 0.0M
2023-09-11 11.60 12.20 11.10 11.10 0.0M
2023-09-08 11.70 12.00 11.70 11.90 0.0M
2023-09-07 11.20 12.50 11.20 12.40 0.0M
2023-09-06 12.20 12.30 11.70 12.30 0.0M
2023-09-04 11.00 12.50 10.30 12.40 0.0M
2023-09-01 12.50 12.50 10.80 12.40 0.0M
2023-08-31 12.50 12.50 12.20 12.20 0.0M
2023-08-30 12.10 12.50 12.10 12.50 0.0M
2023-08-29 12.00 12.00 12.00 12.00 0.0M
2023-08-17 11.40 12.00 11.40 12.00 0.0M
2023-08-16 11.50 11.50 11.20 11.40 0.0M
2023-08-14 11.90 12.00 11.30 12.00 0.0M
2023-08-09 12.30 12.30 12.30 12.30 0.0M
2023-08-08 12.00 12.00 12.00 12.00 0.0M
2023-08-07 12.70 12.70 11.90 12.60 0.0M
2023-08-04 12.70 12.70 12.70 12.70 0.0M
2023-08-03 12.60 12.70 12.50 12.60 0.0M
2023-08-01 12.80 12.80 12.80 12.80 0.0M
2023-07-31 12.60 12.60 12.60 12.60 0.0M
2023-07-28 12.60 12.60 12.60 12.60 0.0M
2023-07-27 12.80 12.80 12.80 12.80 0.0M
2023-07-26 12.70 12.70 12.70 12.70 0.0M
2023-07-25 12.60 12.90 12.60 12.80 0.0M
2023-07-24 12.70 12.70 12.70 12.70 0.0M
2023-07-21 12.50 12.70 12.50 12.70 0.0M
2023-07-20 12.50 12.50 12.40 12.40 0.0M
2023-07-19 12.50 12.50 12.50 12.50 0.0M
2023-07-18 12.20 12.60 12.20 12.60 0.0M
2023-07-14 11.80 12.20 11.80 12.20 0.0M
2023-07-13 11.80 12.20 11.80 12.20 0.0M
2023-07-12 11.70 12.50 11.70 12.30 0.0M
2023-07-11 11.20 11.70 11.20 11.70 0.0M
2023-07-07 11.40 11.40 11.40 11.40 0.0M
2023-07-06 11.90 11.90 11.00 11.30 0.0M
2023-07-05 12.20 12.30 12.20 12.30 0.0M
2023-07-04 12.30 12.30 12.00 12.00 0.0M
2023-07-03 12.60 12.60 12.60 12.60 0.0M
2023-06-30 11.80 11.80 11.80 11.80 0.0M
2023-06-29 11.50 11.90 11.30 11.90 0.0M
2023-06-28 11.20 12.00 11.20 12.00 0.0M
2023-06-26 11.90 11.90 11.00 11.40 0.0M
2023-06-23 12.20 12.20 12.20 12.20 0.0M
2023-06-22 12.20 12.20 12.20 12.20 0.0M
2023-06-21 12.10 12.20 12.10 12.20 0.0M
2023-06-20 12.10 12.10 12.00 12.00 0.0M
2023-06-19 12.10 12.40 12.10 12.40 0.0M
2023-06-16 11.70 11.80 11.70 11.80 0.0M
2023-06-15 11.60 11.80 11.60 11.60 0.0M
2023-06-14 11.50 11.60 11.50 11.60 0.0M
2023-06-13 11.70 11.70 11.70 11.70 0.0M
2023-06-12 11.50 11.80 11.10 11.80 0.0M
2023-06-06 11.90 11.90 11.90 11.90 0.0M
2023-06-05 11.90 11.90 11.90 11.90 0.0M
2023-06-02 9.65 11.80 9.65 11.80 0.0M
2023-06-01 9.45 9.45 9.45 9.45 0.0M
2023-05-31 9.20 9.50 9.20 9.50 0.0M
2023-05-30 9.70 9.70 9.65 9.65 0.0M
2023-05-26 9.00 9.70 9.00 9.65 0.0M
2023-05-25 10.70 10.70 10.10 10.30 0.0M
2023-05-23 10.00 11.00 10.00 10.70 0.0M
2023-05-22 11.10 11.10 11.10 11.10 0.0M
2023-05-19 11.10 11.10 11.00 11.10 0.0M
2023-05-18 11.10 11.10 11.10 11.10 0.0M
2023-05-17 11.10 11.10 11.00 11.00 0.0M
2023-05-16 11.00 11.10 11.00 11.10 0.0M
2023-05-15 10.70 11.30 10.50 11.10 0.0M
2023-05-12 10.70 10.80 9.80 10.80 0.0M
2023-05-11 11.10 11.50 9.85 11.00 0.0M
2023-05-10 11.30 11.50 11.30 11.50 0.0M
2023-05-09 12.00 12.00 11.20 11.90 0.0M
2023-05-04 12.20 12.20 11.80 12.00 0.0M
2023-04-28 12.50 12.60 12.50 12.50 0.0M
2023-04-27 12.30 12.60 12.30 12.40 0.0M
2023-04-26 12.50 12.50 12.50 12.50 0.0M
2023-04-25 11.30 12.80 11.00 12.50 0.0M
2023-04-24 11.60 11.80 11.00 11.60 0.0M
2023-04-20 12.20 12.20 11.20 11.80 0.0M
2023-04-19 12.05 12.60 12.05 12.60 0.0M
2023-04-18 11.20 13.00 11.20 13.00 0.0M
2023-04-17 12.00 12.00 11.00 11.00 0.0M
2023-04-14 11.30 11.75 11.00 11.75 0.0M
2023-04-13 11.85 12.00 11.50 12.00 0.0M
2023-04-12 11.80 12.60 11.80 12.00 0.0M
2023-04-11 12.40 12.40 11.00 11.80 0.0M
2023-04-06 12.70 13.00 12.70 13.00 0.0M
2023-04-05 12.00 12.95 11.95 12.95 0.0M
2023-04-04 11.90 11.90 11.90 11.90 0.0M
2023-04-03 11.90 11.90 11.10 11.70 0.0M
2023-03-31 12.15 12.15 12.15 12.15 0.0M
2023-03-30 12.40 12.40 10.75 12.20 0.0M
2023-03-29 13.10 13.10 12.40 12.40 0.0M
2023-03-28 13.20 13.20 13.20 13.20 0.0M
2023-03-27 13.25 13.25 13.00 13.00 0.0M
2023-03-24 13.60 13.95 13.00 13.45 0.0M
2023-03-23 13.25 13.45 13.00 13.45 0.0M
2023-03-22 13.00 13.50 12.90 13.30 0.0M
2023-03-21 13.50 13.55 13.00 13.40 0.0M
2023-03-20 13.00 13.55 12.95 13.55 0.0M
2023-03-17 13.50 13.55 13.00 13.55 0.0M
2023-03-16 13.25 14.05 13.00 13.60 0.0M
2023-03-15 14.60 14.90 13.00 13.60 0.0M
2023-03-14 15.00 15.40 13.90 14.70 0.0M
2023-03-13 14.00 14.15 12.50 13.75 0.0M
2023-03-10 16.60 16.60 14.00 14.45 0.0M
2023-03-09 14.40 17.25 14.40 17.10 0.0M
2023-03-08 13.85 14.20 13.00 14.20 0.0M
2023-03-07 13.65 13.70 13.20 13.70 0.0M
2023-03-06 13.25 13.50 13.20 13.50 0.0M
2023-03-03 13.25 13.25 13.25 13.25 0.0M
2023-03-02 12.00 14.20 12.00 13.25 0.0M
2023-03-01 12.15 12.55 12.00 12.50 0.0M
2023-02-28 12.00 12.35 11.50 12.15 0.0M
2023-02-27 12.35 12.35 11.80 12.35 0.0M
2023-02-24 11.45 12.50 11.40 12.25 0.0M
2023-02-23 11.65 11.65 11.65 11.65 0.0M
2023-02-22 11.80 11.80 10.50 11.65 0.0M
2023-02-21 11.70 12.20 10.55 12.10 0.0M
2023-02-20 12.25 12.90 11.00 11.85 0.0M
2023-02-17 13.45 13.45 11.80 12.40 0.0M
2023-02-16 12.10 14.40 12.10 13.35 0.0M
2023-02-15 12.00 12.35 11.30 12.30 0.0M
2023-02-14 11.85 12.45 11.85 12.35 0.0M
2023-02-13 11.25 11.90 11.25 11.85 0.0M
2023-02-10 11.70 12.00 11.20 11.95 0.0M
2023-02-09 12.50 12.50 11.90 12.40 0.0M
2023-02-08 11.35 12.90 11.35 12.50 0.0M
2023-02-07 11.95 11.95 11.00 11.90 0.0M
2023-02-06 11.00 12.50 11.00 11.95 0.0M
2023-02-03 11.50 12.30 10.10 11.15 0.0M
2023-02-02 10.50 13.00 10.50 11.50 0.0M
2023-02-01 11.00 11.00 10.20 10.50 0.0M
2023-01-31 9.36 10.95 9.36 10.25 0.0M
2023-01-30 9.18 9.40 9.00 9.40 0.0M
2023-01-27 9.00 9.34 8.98 9.00 0.0M
2023-01-26 9.80 9.80 9.00 9.40 0.0M
2023-01-25 9.90 9.90 9.22 9.90 0.0M
2023-01-24 9.44 10.00 8.78 9.90 0.0M
2023-01-23 9.46 9.92 9.46 9.46 0.0M
2023-01-20 9.00 9.80 8.60 9.50 0.0M
2023-01-19 9.14 9.30 9.14 9.30 0.0M
2023-01-18 9.00 9.14 9.00 9.14 0.0M
2023-01-17 9.04 9.18 9.00 9.18 0.0M
2023-01-16 9.48 9.48 8.66 8.66 0.0M
2023-01-13 9.10 9.60 9.10 9.60 0.0M
2023-01-12 9.00 9.14 8.98 9.00 0.0M
2023-01-11 9.00 9.40 8.76 9.40 0.0M
2023-01-10 9.20 9.40 8.90 9.40 0.0M
2023-01-09 9.86 9.86 9.10 9.76 0.0M
2023-01-05 9.80 9.80 9.62 9.62 0.0M
2023-01-04 9.76 9.98 9.56 9.56 0.0M
2023-01-03 8.70 10.40 8.70 9.88 0.0M
2023-01-02 8.70 8.70 8.70 8.70 0.0M