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
2022-12-30 46.00 46.95 46.00 46.95 0.0M
2022-12-29 46.00 47.85 46.00 47.00 0.0M
2022-12-28 46.00 46.20 45.95 46.00 0.0M
2022-12-27 46.50 46.50 45.90 46.00 0.0M
2022-12-23 47.90 47.90 46.50 47.00 0.0M
2022-12-22 47.60 47.80 46.00 47.80 0.1M
2022-12-21 48.00 48.00 45.00 47.60 0.0M
2022-12-20 45.80 47.30 45.20 47.30 0.0M
2022-12-19 45.95 47.00 45.00 45.80 0.0M
2022-12-16 44.50 45.00 44.05 45.00 0.0M
2022-12-15 45.30 45.50 44.00 44.50 0.1M
2022-12-14 43.90 45.00 43.10 44.50 0.0M
2022-12-13 41.95 43.50 41.95 43.50 0.0M
2022-12-12 41.50 42.35 40.60 41.60 0.0M
2022-12-09 41.40 41.95 40.25 41.95 0.0M
2022-12-08 39.90 41.25 39.90 41.20 0.0M
2022-12-07 40.95 41.65 39.70 40.00 0.0M
2022-12-06 41.10 42.35 39.60 41.00 0.0M
2022-12-05 40.50 44.00 40.50 41.10 0.0M
2022-12-02 42.30 42.30 39.50 40.50 0.0M
2022-12-01 42.00 42.95 41.50 41.90 0.0M
2022-11-30 41.00 42.00 41.00 41.95 0.0M
2022-11-29 42.50 42.85 40.85 40.90 0.0M
2022-11-28 43.00 43.00 41.40 42.50 0.0M
2022-11-25 40.80 42.05 39.60 42.05 0.0M
2022-11-24 39.35 40.60 39.35 40.00 0.0M
2022-11-23 38.70 39.85 38.20 39.60 0.1M
2022-11-22 39.95 40.00 37.65 37.65 0.0M
2022-11-21 39.90 40.00 39.05 40.00 0.0M
2022-11-18 39.50 39.95 38.60 39.10 0.0M
2022-11-17 36.75 40.00 36.10 39.60 0.0M
2022-11-16 36.90 38.40 36.00 36.95 0.0M
2022-11-15 38.90 38.90 36.85 36.85 0.0M
2022-11-14 39.00 39.90 38.00 38.00 0.0M
2022-11-10 35.80 38.95 35.50 38.95 0.0M
2022-11-09 37.00 37.25 36.00 36.95 0.0M
2022-11-08 38.45 38.45 36.60 36.60 0.0M
2022-11-07 39.00 39.00 36.80 36.80 0.0M
2022-11-04 36.70 37.45 36.00 37.45 0.0M
2022-11-03 36.05 36.85 36.00 36.70 0.0M
2022-11-02 36.40 37.00 35.60 36.85 0.0M
2022-10-31 35.20 37.00 35.15 37.00 0.0M
2022-10-28 35.20 35.20 34.40 35.20 0.0M
2022-10-27 34.20 35.00 33.60 35.00 0.0M
2022-10-26 34.20 34.20 34.15 34.20 0.0M
2022-10-25 33.40 34.20 33.35 34.20 0.0M
2022-10-24 33.75 33.80 32.75 33.40 0.0M
2022-10-21 34.55 34.55 32.80 33.75 0.0M
2022-10-20 33.80 34.55 33.75 34.55 0.0M
2022-10-19 34.40 34.40 33.35 33.60 0.0M
2022-10-18 36.00 36.00 34.05 34.40 0.0M
2022-10-17 35.65 36.15 35.10 35.10 0.0M
2022-10-14 36.90 36.90 36.00 36.60 0.0M
2022-10-13 36.00 36.85 35.70 36.00 0.0M
2022-10-12 36.70 36.70 36.05 36.05 0.0M
2022-10-11 38.00 38.00 36.75 36.90 0.0M
2022-10-10 38.00 38.00 37.10 37.20 0.0M
2022-10-07 38.40 38.40 37.60 37.60 0.0M
2022-10-06 38.40 38.40 37.80 38.40 0.0M
2022-10-05 39.35 39.35 37.80 37.85 0.0M
2022-10-04 39.35 39.35 38.25 38.25 0.0M
2022-10-03 39.00 39.20 38.50 39.20 0.0M
2022-09-30 39.40 39.40 38.50 38.50 0.0M
2022-09-29 39.55 39.70 38.35 39.40 0.0M
2022-09-28 38.40 38.80 37.90 38.30 0.0M
2022-09-27 39.20 40.00 37.50 37.90 0.0M
2022-09-26 40.40 40.40 39.00 39.15 0.0M
2022-09-23 39.65 40.30 39.00 39.45 0.0M
2022-09-22 39.25 39.65 39.05 39.65 0.0M
2022-09-21 38.40 39.35 38.00 39.00 0.0M
2022-09-20 38.95 38.95 38.00 38.05 0.0M
2022-09-19 39.00 39.00 38.00 38.00 0.0M
2022-09-16 38.55 39.00 38.00 39.00 0.0M
2022-09-15 38.60 38.60 38.55 38.55 0.0M
2022-09-14 38.60 38.60 38.00 38.60 0.0M
2022-09-13 39.30 39.30 38.00 38.50 0.0M
2022-09-12 38.80 39.35 38.60 39.00 0.0M
2022-09-09 37.95 39.00 37.30 38.80 0.0M
2022-09-08 37.55 38.00 36.60 36.60 0.0M
2022-09-07 37.00 37.55 35.50 37.55 0.0M
2022-09-06 36.80 37.55 36.00 37.55 0.0M
2022-09-05 36.30 36.95 36.30 36.80 0.0M
2022-09-02 37.40 37.40 36.60 37.40 0.0M
2022-09-01 36.60 37.00 36.20 36.95 0.0M
2022-08-31 36.70 37.60 36.00 36.00 0.0M
2022-08-30 36.70 36.70 36.30 36.65 0.0M
2022-08-29 37.00 37.20 36.40 36.70 0.0M
2022-08-26 37.10 38.00 37.05 37.15 0.0M
2022-08-25 37.50 37.50 37.00 37.20 0.0M
2022-08-24 37.00 37.05 37.00 37.00 0.0M
2022-08-23 37.45 37.45 36.55 36.55 0.0M
2022-08-22 38.40 38.40 37.45 37.45 0.0M
2022-08-19 39.30 39.30 38.20 38.20 0.0M
2022-08-18 39.25 39.25 38.25 39.20 0.0M
2022-08-17 38.80 38.80 38.50 38.50 0.0M
2022-08-16 38.20 39.00 38.20 38.80 0.0M
2022-08-12 38.40 39.35 38.20 39.00 0.0M
2022-08-11 37.00 38.55 37.00 38.55 0.0M
2022-08-10 38.00 38.00 36.70 37.50 0.0M
2022-08-09 38.60 38.60 37.40 37.40 0.0M
2022-08-08 38.60 38.60 38.00 38.10 0.0M
2022-08-05 39.30 39.30 37.40 38.60 0.0M
2022-08-04 38.00 39.35 37.00 39.35 0.0M
2022-08-03 36.65 38.00 36.65 37.00 0.0M
2022-08-02 38.00 38.00 36.65 36.65 0.0M
2022-08-01 38.20 38.20 37.45 37.45 0.0M
2022-07-29 39.00 39.90 38.05 38.90 0.0M
2022-07-28 39.95 39.95 38.70 38.70 0.0M
2022-07-27 38.55 39.00 38.55 38.60 0.0M
2022-07-26 39.00 39.00 38.05 38.05 0.0M
2022-07-25 39.00 40.00 39.00 39.00 0.0M
2022-07-22 38.90 39.05 38.85 39.00 0.0M
2022-07-21 39.20 39.30 38.20 38.30 0.0M
2022-07-20 39.20 40.00 39.10 40.00 0.0M
2022-07-19 39.95 39.95 38.10 39.20 0.0M
2022-07-18 39.00 39.50 39.00 39.00 0.0M
2022-07-15 39.50 39.50 38.10 38.85 0.0M
2022-07-14 39.95 39.95 39.00 39.50 0.0M
2022-07-13 39.80 39.80 37.05 38.40 0.0M
2022-07-12 39.80 39.80 39.00 39.20 0.0M
2022-07-11 38.40 39.40 38.35 39.30 0.0M
2022-07-08 38.00 39.50 37.70 37.95 0.0M
2022-07-07 38.30 38.30 37.30 37.30 0.0M
2022-07-06 40.00 40.30 38.30 38.30 0.0M
2022-07-05 40.35 40.40 39.00 39.00 0.0M
2022-07-04 38.60 40.40 38.55 40.30 0.0M
2022-07-01 38.60 38.60 37.40 38.00 0.0M
2022-06-30 38.60 38.60 37.50 38.00 0.0M
2022-06-29 38.60 38.60 37.50 38.00 0.0M
2022-06-28 38.00 38.00 38.00 38.00 0.0M
2022-06-27 38.50 38.50 37.40 38.00 0.0M
2022-06-24 38.50 38.50 38.00 38.50 0.0M
2022-06-23 39.75 39.75 38.10 38.10 0.0M
2022-06-22 39.80 39.80 38.60 38.60 0.0M
2022-06-21 38.90 39.95 38.70 39.75 0.0M
2022-06-20 39.00 39.00 38.40 38.40 0.0M
2022-06-17 38.35 39.00 37.95 38.90 0.0M
2022-06-15 39.00 39.00 38.10 38.35 0.0M
2022-06-14 40.00 40.00 38.50 38.90 0.0M
2022-06-13 41.00 41.00 38.50 39.20 0.0M
2022-06-10 42.50 42.60 41.00 41.00 0.0M
2022-06-09 45.60 45.60 42.50 42.55 0.0M
2022-06-08 43.80 45.10 42.40 44.95 0.0M
2022-06-07 43.90 44.00 42.95 43.80 0.0M
2022-06-06 42.70 43.00 42.65 42.90 0.0M
2022-06-03 43.00 43.00 42.00 42.00 0.0M
2022-06-02 43.00 43.00 41.30 42.00 0.0M
2022-06-01 43.00 43.00 42.00 42.80 0.0M
2022-05-31 42.40 42.90 41.65 42.90 0.0M
2022-05-30 40.00 41.60 40.00 41.60 0.0M
2022-05-27 41.10 41.10 39.85 40.00 0.0M
2022-05-26 42.25 42.25 39.25 41.10 0.0M
2022-05-25 41.75 42.50 41.65 42.50 0.0M
2022-05-24 41.20 41.85 41.00 41.85 0.0M
2022-05-23 39.30 41.20 39.10 41.10 0.0M
2022-05-20 39.90 40.60 39.60 39.60 0.0M
2022-05-19 38.60 39.95 38.60 39.10 0.0M
2022-05-18 38.70 41.60 38.70 40.00 0.0M
2022-05-17 37.95 38.40 37.85 38.00 0.0M
2022-05-16 38.30 38.35 36.80 36.80 0.0M
2022-05-13 36.70 37.40 36.70 37.40 0.0M
2022-05-12 37.95 37.95 36.05 36.70 0.0M
2022-05-11 38.00 38.00 37.15 37.80 0.0M
2022-05-10 38.00 38.70 37.30 38.00 0.0M
2022-05-09 39.05 39.10 37.20 37.20 0.0M
2022-05-06 40.30 40.30 39.10 39.80 0.0M
2022-05-05 39.45 40.80 38.80 40.75 0.0M
2022-05-04 39.55 39.55 38.20 38.50 0.0M
2022-05-02 40.30 40.30 37.70 39.55 0.0M
2022-04-29 40.80 40.80 39.25 39.70 0.0M
2022-04-28 40.80 40.80 40.00 40.80 0.0M
2022-04-27 42.50 42.50 39.80 40.80 0.0M
2022-04-26 42.00 44.05 40.95 43.25 0.0M
2022-04-25 41.15 42.00 41.00 41.05 0.0M
2022-04-22 44.00 44.00 41.40 42.05 0.0M
2022-04-21 44.40 44.45 42.60 44.00 0.0M
2022-04-20 43.10 44.40 42.75 43.70 0.0M
2022-04-19 44.50 44.50 41.55 42.70 0.0M
2022-04-14 43.80 44.10 43.55 43.55 0.0M
2022-04-13 44.90 44.90 43.80 43.80 0.0M
2022-04-12 44.20 44.70 44.00 44.00 0.0M
2022-04-11 45.95 45.95 44.50 44.50 0.0M
2022-04-08 44.65 45.45 44.65 45.00 0.0M
2022-04-07 46.00 46.00 44.65 46.00 0.0M
2022-04-06 46.50 48.25 42.50 44.75 0.0M
2022-04-05 45.85 46.20 45.60 46.20 0.0M
2022-04-04 47.20 47.80 46.20 46.20 0.0M
2022-04-01 48.40 49.00 47.00 47.10 0.0M
2022-03-31 47.90 49.60 47.60 48.30 0.0M
2022-03-30 45.80 47.90 45.80 47.70 0.0M
2022-03-29 46.00 46.40 45.50 45.80 0.0M
2022-03-28 46.00 46.00 45.25 46.00 0.0M
2022-03-25 46.00 46.00 44.00 46.00 0.0M
2022-03-24 45.00 46.00 44.55 46.00 0.0M
2022-03-23 45.00 45.05 44.90 45.00 0.0M
2022-03-22 44.75 45.50 44.75 44.80 0.0M
2022-03-21 44.05 44.75 43.50 44.75 0.0M
2022-03-18 46.00 46.00 44.00 44.75 0.0M
2022-03-17 46.60 46.60 44.95 45.90 0.0M
2022-03-16 46.60 46.60 46.00 46.40 0.0M
2022-03-15 43.75 45.60 43.65 45.60 0.0M
2022-03-14 45.00 45.70 43.00 43.75 0.0M
2022-03-11 42.00 46.00 41.60 46.00 0.0M
2022-03-10 41.90 42.00 41.55 41.60 0.0M
2022-03-09 38.90 41.90 38.50 40.40 0.0M
2022-03-08 39.95 39.95 38.00 38.10 0.0M
2022-03-07 41.95 41.95 39.00 39.70 0.0M
2022-03-04 41.80 43.10 40.50 41.50 0.0M
2022-03-03 42.00 43.00 41.60 42.95 0.0M
2022-03-02 44.00 44.00 40.55 42.00 0.0M
2022-03-01 46.00 46.00 42.60 44.00 0.0M
2022-02-28 43.00 47.00 41.60 44.80 0.0M
2022-02-25 40.90 44.50 40.40 43.80 0.0M
2022-02-24 40.50 42.00 39.50 41.00 0.0M
2022-02-23 44.00 46.90 44.00 44.00 0.0M
2022-02-22 42.65 43.90 40.50 43.90 0.0M
2022-02-21 45.00 45.00 43.30 44.00 0.0M
2022-02-18 43.50 44.30 43.45 44.00 0.0M
2022-02-17 43.25 44.15 43.25 43.25 0.0M
2022-02-16 44.30 44.30 43.20 44.00 0.0M
2022-02-15 42.65 44.80 42.35 44.25 0.0M
2022-02-14 43.50 43.55 41.00 42.20 0.0M
2022-02-11 44.70 44.70 43.70 44.10 0.0M
2022-02-10 44.65 44.80 44.25 44.40 0.0M
2022-02-09 44.95 44.95 44.25 44.90 0.0M
2022-02-08 43.50 45.00 43.50 45.00 0.0M
2022-02-07 45.60 45.60 43.30 43.50 0.0M
2022-02-04 46.35 46.35 45.40 45.60 0.0M
2022-02-03 46.00 46.50 46.00 46.35 0.0M
2022-02-02 46.50 46.50 45.85 45.85 0.0M
2022-02-01 46.50 46.50 45.90 46.00 0.0M
2022-01-31 47.00 47.00 45.40 45.95 0.0M
2022-01-28 47.50 47.50 45.65 46.00 0.0M
2022-01-27 48.00 48.05 47.20 47.50 0.0M
2022-01-26 46.65 49.00 46.60 49.00 0.0M
2022-01-25 48.00 48.00 46.60 47.65 0.0M
2022-01-24 49.40 49.95 45.60 48.80 0.0M
2022-01-21 50.10 50.10 49.05 49.20 0.0M
2022-01-20 50.90 50.90 49.50 50.50 0.0M
2022-01-19 51.40 51.40 50.10 50.10 0.0M
2022-01-18 51.00 51.20 50.20 51.00 0.0M
2022-01-17 51.40 51.40 50.70 51.00 0.0M
2022-01-14 51.80 51.80 49.50 51.40 0.0M
2022-01-13 51.00 51.80 50.10 51.80 0.0M
2022-01-12 50.00 51.00 47.20 51.00 0.0M
2022-01-11 51.00 51.00 50.10 50.10 0.0M
2022-01-10 52.00 52.50 50.10 50.90 0.0M
2022-01-07 52.00 52.00 51.10 52.00 0.0M
2022-01-05 52.50 53.00 51.20 52.00 0.0M
2022-01-04 52.00 53.40 52.00 52.20 0.0M
2022-01-03 52.00 53.00 51.00 52.00 0.0M