Cyber_Folks SA (CBF)

CBF
🏛️ ポーランド →
186.00
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 50.90 51.00 49.45 51.00 0.0M
2021-12-29 49.70 50.90 49.70 50.80 0.0M
2021-12-28 52.00 52.00 49.95 49.95 0.0M
2021-12-27 52.30 52.40 50.20 52.30 0.0M
2021-12-23 51.50 52.30 48.95 52.30 0.0M
2021-12-22 50.00 51.80 49.95 51.80 0.0M
2021-12-21 47.90 50.00 47.85 50.00 0.0M
2021-12-20 47.90 49.50 47.10 48.00 0.0M
2021-12-17 46.70 47.95 46.00 47.90 0.0M
2021-12-16 45.00 46.80 44.00 46.75 0.0M
2021-12-15 46.10 46.65 44.00 45.30 0.0M
2021-12-14 48.00 48.00 46.10 46.80 0.0M
2021-12-13 48.00 48.25 46.80 48.00 0.0M
2021-12-10 49.05 49.05 47.80 47.80 0.0M
2021-12-09 48.50 48.65 47.50 48.50 0.0M
2021-12-08 48.50 48.90 48.30 48.30 0.0M
2021-12-07 48.00 49.05 47.90 48.10 0.0M
2021-12-06 49.80 50.30 48.00 48.00 0.0M
2021-12-03 50.90 50.90 49.50 49.80 0.0M
2021-12-02 53.00 53.00 51.00 51.00 0.0M
2021-12-01 52.40 52.70 51.00 51.70 0.0M
2021-11-30 50.00 52.30 49.00 52.30 0.0M
2021-11-29 50.00 50.80 48.55 50.80 0.0M
2021-11-26 51.00 51.00 47.70 49.75 0.0M
2021-11-25 51.60 51.60 50.90 51.50 0.0M
2021-11-24 50.40 51.70 50.40 51.40 0.0M
2021-11-23 49.10 51.00 49.10 50.40 0.0M
2021-11-22 50.30 50.40 46.50 49.30 0.0M
2021-11-19 51.60 51.80 50.30 50.40 0.0M
2021-11-18 52.60 52.80 51.60 52.00 0.0M
2021-11-17 52.80 52.80 51.60 52.70 0.0M
2021-11-16 53.00 53.90 52.40 53.20 0.0M
2021-11-15 52.90 53.60 52.40 52.90 0.0M
2021-11-12 52.40 53.00 52.40 53.00 0.0M
2021-11-10 53.00 53.00 52.40 52.80 0.0M
2021-11-09 52.90 52.90 52.00 52.00 0.0M
2021-11-08 52.90 52.90 52.00 52.40 0.0M
2021-11-05 53.00 53.00 52.00 52.20 0.0M
2021-11-04 52.10 53.50 51.60 52.50 0.0M
2021-11-03 53.00 53.00 52.20 52.20 0.0M
2021-11-02 52.30 53.00 52.00 52.30 0.0M
2021-10-29 52.90 53.30 52.20 52.30 0.0M
2021-10-28 52.80 52.80 52.00 52.00 0.0M
2021-10-27 53.50 53.50 52.50 52.80 0.0M
2021-10-26 53.50 53.80 53.00 53.50 0.0M
2021-10-25 52.30 53.50 51.40 53.50 0.0M
2021-10-22 52.50 52.60 52.00 52.30 0.0M
2021-10-21 51.50 53.00 51.40 52.50 0.0M
2021-10-20 52.50 52.50 51.60 51.60 0.0M
2021-10-19 53.20 53.20 52.00 52.10 0.0M
2021-10-18 54.90 55.00 53.40 53.40 0.0M
2021-10-15 54.90 54.90 53.80 53.90 0.0M
2021-10-14 53.80 55.00 53.70 54.50 0.0M
2021-10-13 55.00 55.00 53.50 53.60 0.0M
2021-10-12 54.80 55.10 54.20 54.50 0.0M
2021-10-11 54.00 54.50 53.50 54.20 0.1M
2021-10-08 54.00 54.30 53.40 53.50 0.0M
2021-10-07 53.80 54.50 53.80 54.30 0.0M
2021-10-06 54.10 54.40 53.40 53.70 0.0M
2021-10-05 54.50 54.90 54.10 54.10 0.0M
2021-10-04 54.30 54.90 53.60 54.40 0.0M
2021-10-01 53.50 54.50 53.50 54.30 0.0M
2021-09-30 53.80 54.90 51.70 53.20 0.0M
2021-09-29 53.20 53.60 52.90 53.50 0.0M
2021-09-28 51.10 53.20 51.10 52.90 0.0M
2021-09-27 51.40 51.50 50.50 51.10 0.0M
2021-09-24 50.60 52.00 50.60 51.40 0.0M
2021-09-23 48.70 50.50 48.50 50.50 0.0M
2021-09-22 48.80 49.00 48.20 48.60 0.0M
2021-09-21 50.00 50.00 47.50 48.80 0.0M
2021-09-20 50.80 50.80 48.55 50.10 0.0M
2021-09-17 51.00 51.90 51.00 51.60 0.0M
2021-09-16 52.60 52.60 50.50 51.90 0.0M
2021-09-15 53.70 53.70 52.00 52.50 0.0M
2021-09-14 54.00 54.00 53.40 53.40 0.0M
2021-09-13 53.80 53.80 53.20 53.40 0.0M
2021-09-10 53.60 54.20 53.00 53.00 0.0M
2021-09-09 56.20 56.20 53.50 53.90 0.0M
2021-09-08 55.10 56.00 55.00 56.00 0.0M
2021-09-07 56.00 56.10 55.00 55.40 0.0M
2021-09-06 55.90 57.00 54.00 56.00 0.0M
2021-09-03 53.40 55.80 53.20 55.50 0.0M
2021-09-02 52.00 54.00 52.00 53.40 0.0M
2021-09-01 52.30 52.50 50.00 51.80 0.0M
2021-08-31 52.40 52.50 51.50 52.10 0.0M
2021-08-30 51.40 52.40 51.40 52.10 0.0M
2021-08-27 51.00 51.70 51.00 51.10 0.0M
2021-08-26 51.80 51.80 50.80 50.90 0.0M
2021-08-25 52.60 52.60 50.60 50.80 0.0M
2021-08-24 53.30 53.40 52.00 52.00 0.0M
2021-08-23 52.40 53.80 52.40 53.00 0.0M
2021-08-20 52.70 53.00 52.20 52.40 0.0M
2021-08-19 52.10 53.20 52.10 53.00 0.0M
2021-08-18 51.20 52.00 51.20 52.00 0.0M
2021-08-17 52.10 52.10 51.00 51.80 0.0M
2021-08-16 53.10 53.10 51.60 52.20 0.0M
2021-08-13 52.20 53.20 52.00 53.10 0.0M
2021-08-12 53.20 53.20 52.00 52.50 0.0M
2021-08-11 52.00 53.20 52.00 52.60 0.0M
2021-08-10 53.40 53.40 51.80 52.00 0.0M
2021-08-09 53.00 53.50 52.00 52.30 0.0M
2021-08-06 52.20 54.00 51.10 51.70 0.0M
2021-08-05 51.50 52.40 51.00 52.20 0.0M
2021-08-04 52.00 52.00 50.90 51.00 0.0M
2021-08-03 50.80 51.80 50.70 51.00 0.0M
2021-08-02 51.00 52.00 50.80 51.40 0.0M
2021-07-30 51.70 52.00 50.60 51.00 0.0M
2021-07-29 51.90 51.90 51.00 51.60 0.0M
2021-07-28 51.00 52.20 51.00 51.10 0.0M
2021-07-27 51.60 51.60 50.60 50.90 0.0M
2021-07-26 52.50 52.50 51.40 51.60 0.0M
2021-07-23 52.00 53.10 51.10 51.40 0.0M
2021-07-22 52.80 53.50 52.00 52.00 0.0M
2021-07-21 51.10 52.80 51.10 52.50 0.0M
2021-07-20 52.70 52.90 51.00 51.10 0.0M
2021-07-19 53.00 53.60 52.10 52.20 0.0M
2021-07-16 53.00 53.60 53.00 53.50 0.0M
2021-07-15 53.20 53.90 53.00 53.00 0.0M
2021-07-14 51.60 53.20 51.60 53.00 0.0M
2021-07-13 52.50 52.80 51.40 52.00 0.0M
2021-07-12 50.40 52.60 50.20 52.50 0.0M
2021-07-09 50.40 50.90 49.75 50.60 0.0M
2021-07-08 51.90 52.00 50.10 50.40 0.0M
2021-07-07 52.00 53.00 51.20 51.60 0.0M
2021-07-06 53.50 53.50 52.00 52.00 0.0M
2021-07-05 52.50 53.80 52.50 53.50 0.0M
2021-07-02 52.20 53.00 52.20 53.00 0.0M
2021-07-01 53.10 54.00 52.00 52.10 0.0M
2021-06-30 53.80 54.50 51.10 54.50 0.0M
2021-06-29 54.50 54.60 53.10 53.10 0.0M
2021-06-28 54.70 54.70 53.40 53.90 0.0M
2021-06-25 53.80 54.20 53.00 53.20 0.0M
2021-06-24 53.00 53.70 53.00 53.00 0.0M
2021-06-23 52.80 53.60 52.30 52.80 0.0M
2021-06-22 52.10 52.50 51.10 52.00 0.0M
2021-06-21 53.50 53.60 52.60 52.80 0.0M
2021-06-18 54.70 55.10 51.20 53.60 0.0M
2021-06-17 55.80 56.20 54.00 54.70 0.0M
2021-06-16 54.70 57.00 54.70 55.80 0.0M
2021-06-15 54.90 55.00 54.50 54.60 0.0M
2021-06-14 54.30 54.60 54.20 54.20 0.0M
2021-06-11 54.00 55.20 54.00 54.00 0.0M
2021-06-10 55.30 55.30 54.00 54.50 0.0M
2021-06-09 55.40 55.40 54.60 55.00 0.0M
2021-06-08 54.90 55.80 54.70 54.80 0.0M
2021-06-07 56.00 56.00 54.50 55.00 0.0M
2021-06-04 54.40 56.00 53.40 56.00 0.0M
2021-06-02 53.00 54.40 53.00 53.50 0.0M
2021-06-01 53.80 53.90 53.00 53.60 0.0M
2021-05-31 54.20 55.40 53.80 53.80 0.0M
2021-05-28 54.90 54.90 54.00 54.20 0.0M
2021-05-27 55.00 55.00 53.00 53.80 0.0M
2021-05-26 55.60 56.00 54.30 55.00 0.0M
2021-05-25 53.00 54.60 52.80 54.60 0.0M
2021-05-24 52.60 52.60 48.50 52.40 0.0M
2021-05-21 53.40 53.40 52.40 52.60 0.0M
2021-05-20 53.00 53.60 52.20 53.40 0.0M
2021-05-19 53.20 53.50 51.90 53.00 0.1M
2021-05-18 55.00 55.20 53.00 53.20 0.0M
2021-05-17 53.60 54.80 53.60 54.80 0.0M
2021-05-14 55.20 55.40 53.00 54.80 0.0M
2021-05-13 52.90 55.40 52.00 55.30 0.0M
2021-05-12 53.70 54.00 52.50 52.90 0.0M
2021-05-11 53.50 53.50 50.30 53.50 0.1M
2021-05-10 56.00 56.00 53.10 53.80 0.0M
2021-05-07 56.00 56.90 55.00 56.00 0.1M
2021-05-06 57.40 58.30 53.20 56.30 0.1M
2021-05-05 57.40 57.50 56.20 57.00 0.0M
2021-05-04 57.50 57.50 56.60 56.90 0.0M
2021-04-30 58.10 58.50 57.40 58.30 0.0M
2021-04-29 58.60 58.60 56.50 58.00 0.0M
2021-04-28 60.40 62.00 58.40 59.00 0.0M
2021-04-27 58.10 62.50 58.10 60.00 0.2M
2021-04-26 58.00 58.60 57.10 58.00 0.0M
2021-04-23 56.80 57.90 55.60 57.00 0.0M
2021-04-22 55.50 57.00 55.50 56.80 0.1M
2021-04-21 54.00 54.40 52.10 54.00 0.0M
2021-04-20 55.90 55.90 52.00 53.80 0.0M
2021-04-19 57.50 58.00 55.40 55.80 0.0M
2021-04-16 57.60 57.60 56.00 57.00 0.0M
2021-04-15 54.00 58.00 53.40 56.50 0.0M
2021-04-14 51.90 55.70 51.90 54.10 0.0M
2021-04-13 53.00 54.00 51.00 51.80 0.1M
2021-04-12 52.60 53.00 51.00 53.00 0.0M
2021-04-09 50.60 51.80 50.10 51.00 0.0M
2021-04-08 50.00 51.00 49.75 50.10 0.0M
2021-04-07 51.10 51.50 49.00 49.05 0.0M
2021-04-06 50.00 51.10 49.50 50.70 0.0M
2021-04-01 50.60 50.60 49.10 50.00 0.0M
2021-03-31 49.50 51.60 48.70 50.00 0.0M
2021-03-30 48.80 49.30 48.50 49.30 0.0M
2021-03-29 47.70 48.60 47.40 48.60 0.1M
2021-03-26 45.30 46.40 45.30 46.40 0.0M
2021-03-25 46.50 46.50 45.10 45.30 0.0M
2021-03-24 47.00 47.00 46.10 46.90 0.0M
2021-03-23 46.60 47.50 46.20 47.00 0.0M
2021-03-22 46.40 47.30 46.20 46.60 0.0M
2021-03-19 47.00 47.60 46.20 46.40 0.0M
2021-03-18 48.00 48.00 46.80 47.00 0.0M
2021-03-17 47.90 48.90 46.60 47.10 0.0M
2021-03-16 46.70 48.00 45.00 47.60 0.0M
2021-03-15 49.30 49.30 45.90 47.00 0.1M
2021-03-12 47.10 49.50 47.10 48.80 0.0M
2021-03-11 46.10 47.10 46.00 47.10 0.0M
2021-03-10 43.80 46.20 43.20 46.20 0.0M
2021-03-09 43.00 43.80 43.00 43.60 0.0M
2021-03-08 43.10 43.50 43.00 43.50 0.0M
2021-03-05 43.80 43.80 43.00 43.80 0.0M
2021-03-04 43.60 43.70 43.00 43.40 0.1M
2021-03-03 43.80 44.50 43.40 43.60 0.1M
2021-03-02 44.00 45.00 43.70 43.80 0.1M
2021-03-01 44.20 44.20 43.70 43.70 0.0M
2021-02-26 44.00 44.60 43.40 44.00 0.0M
2021-02-25 42.80 45.10 42.20 44.00 0.0M
2021-02-24 42.00 43.50 41.50 42.60 0.0M
2021-02-23 43.80 43.90 41.60 42.40 0.0M
2021-02-22 44.00 44.00 42.80 43.80 0.0M
2021-02-19 45.10 45.40 43.30 44.00 0.0M
2021-02-18 46.80 46.80 45.50 45.50 0.0M
2021-02-17 46.00 47.70 44.40 47.00 0.0M
2021-02-16 44.00 47.00 44.00 46.00 0.0M
2021-02-15 41.00 44.50 41.00 44.00 0.0M
2021-02-12 41.40 41.40 40.00 40.90 0.0M
2021-02-11 40.00 41.80 39.20 41.30 0.0M
2021-02-10 38.60 38.90 38.20 38.20 0.0M
2021-02-09 37.90 38.60 37.20 38.50 0.0M
2021-02-08 36.20 38.00 36.20 38.00 0.0M
2021-02-05 35.70 36.90 35.60 36.50 0.0M
2021-02-04 35.50 35.80 35.10 35.70 0.0M
2021-02-03 35.50 35.90 35.00 35.50 0.0M
2021-02-02 35.40 35.90 35.00 35.80 0.0M
2021-02-01 35.90 35.90 35.10 35.50 0.0M
2021-01-29 35.90 35.90 35.60 35.90 0.0M
2021-01-28 35.80 35.90 35.00 35.90 0.0M
2021-01-27 36.90 37.00 35.50 35.80 0.0M
2021-01-26 35.90 36.90 35.70 36.70 0.0M
2021-01-25 37.00 37.00 35.60 35.90 0.0M
2021-01-22 37.40 37.50 36.80 37.00 0.0M
2021-01-21 37.50 37.50 37.00 37.40 0.0M
2021-01-20 37.50 37.80 37.10 37.20 0.0M
2021-01-19 37.80 37.80 36.60 37.20 0.0M
2021-01-18 37.50 38.00 37.40 37.60 0.0M
2021-01-15 38.00 38.30 37.30 37.60 0.0M
2021-01-14 38.00 38.20 37.60 38.00 0.0M
2021-01-13 39.00 39.20 37.20 37.50 0.0M
2021-01-12 38.10 39.30 38.10 38.50 0.0M
2021-01-11 37.60 38.60 37.50 38.00 0.0M
2021-01-08 36.80 37.70 36.40 37.00 0.0M
2021-01-07 36.90 37.10 36.30 36.40 0.0M
2021-01-05 36.20 37.50 36.20 36.90 0.0M
2021-01-04 35.30 36.50 35.00 36.20 0.0M