Delko (DELP)

DELP
🏛️ ポーランド →
6.44
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 7.75 7.85 7.73 7.82 0.0M
2021-12-29 7.57 7.75 7.57 7.75 0.0M
2021-12-28 7.60 7.67 7.50 7.53 0.0M
2021-12-27 7.70 7.70 7.52 7.65 0.0M
2021-12-23 7.60 7.75 7.60 7.75 0.0M
2021-12-22 7.69 7.69 7.58 7.63 0.0M
2021-12-21 7.61 7.64 7.57 7.60 0.0M
2021-12-20 7.78 7.78 7.51 7.51 0.0M
2021-12-17 7.80 7.80 7.71 7.79 0.0M
2021-12-16 7.79 7.79 7.72 7.78 0.0M
2021-12-15 7.70 7.85 7.65 7.80 0.0M
2021-12-14 7.82 7.82 7.75 7.80 0.0M
2021-12-13 7.86 7.86 7.82 7.82 0.0M
2021-12-10 7.79 7.86 7.75 7.86 0.0M
2021-12-09 7.84 7.84 7.79 7.83 0.0M
2021-12-08 7.85 7.90 7.79 7.84 0.0M
2021-12-07 7.76 7.95 7.76 7.87 0.0M
2021-12-06 7.84 7.84 7.73 7.79 0.0M
2021-12-03 7.75 7.85 7.61 7.84 0.0M
2021-12-02 7.89 7.89 7.84 7.84 0.0M
2021-12-01 7.90 7.93 7.75 7.90 0.0M
2021-11-30 7.96 7.98 7.85 7.98 0.0M
2021-11-29 7.65 7.99 7.60 7.99 0.0M
2021-11-26 7.74 7.75 7.60 7.65 0.0M
2021-11-25 7.71 7.75 7.70 7.74 0.0M
2021-11-24 7.50 7.75 7.50 7.71 0.0M
2021-11-23 7.49 7.50 7.41 7.50 0.0M
2021-11-22 7.59 7.59 7.43 7.50 0.0M
2021-11-19 7.80 7.80 7.25 7.57 0.0M
2021-11-18 7.85 7.87 7.76 7.86 0.0M
2021-11-17 7.96 7.96 7.83 7.93 0.0M
2021-11-16 7.85 7.96 7.85 7.96 0.0M
2021-11-15 7.95 7.96 7.81 7.96 0.0M
2021-11-12 7.85 7.93 7.85 7.86 0.0M
2021-11-10 7.91 8.00 7.85 7.85 0.0M
2021-11-09 7.94 7.94 7.80 7.90 0.0M
2021-11-08 8.01 8.01 7.94 7.98 0.0M
2021-11-05 7.91 8.00 7.91 8.00 0.0M
2021-11-04 8.08 8.08 7.90 7.91 0.0M
2021-11-03 8.07 8.09 8.01 8.01 0.0M
2021-11-02 8.11 8.11 8.00 8.10 0.0M
2021-10-29 8.09 8.10 8.06 8.10 0.0M
2021-10-28 7.98 8.10 7.96 8.10 0.0M
2021-10-27 8.03 8.03 7.98 8.03 0.0M
2021-10-26 8.05 8.05 8.01 8.03 0.0M
2021-10-25 8.01 8.08 8.01 8.08 0.0M
2021-10-22 8.04 8.09 8.04 8.09 0.0M
2021-10-21 8.04 8.04 7.99 8.04 0.0M
2021-10-20 8.06 8.06 8.01 8.04 0.0M
2021-10-19 8.05 8.07 8.01 8.07 0.0M
2021-10-18 8.08 8.08 8.03 8.08 0.0M
2021-10-15 8.07 8.10 8.04 8.09 0.0M
2021-10-14 8.06 8.10 8.02 8.07 0.0M
2021-10-13 8.10 8.13 8.06 8.13 0.0M
2021-10-12 8.20 8.23 8.10 8.17 0.0M
2021-10-11 8.25 8.25 8.09 8.23 0.0M
2021-10-08 8.25 8.25 8.16 8.25 0.0M
2021-10-07 8.25 8.30 8.15 8.27 0.0M
2021-10-06 8.13 8.26 8.13 8.26 0.0M
2021-10-05 8.25 8.25 8.15 8.24 0.0M
2021-10-04 8.25 8.35 8.20 8.29 0.0M
2021-10-01 8.25 8.38 8.19 8.33 0.0M
2021-09-30 8.29 8.43 8.22 8.39 0.0M
2021-09-29 8.04 8.22 8.04 8.22 0.0M
2021-09-28 8.05 8.09 7.98 8.07 0.0M
2021-09-27 8.15 8.15 8.01 8.09 0.0M
2021-09-24 8.15 8.19 8.01 8.14 0.0M
2021-09-23 7.96 8.17 7.96 8.17 0.0M
2021-09-22 8.02 8.09 7.96 8.09 0.0M
2021-09-21 8.00 8.25 7.95 8.09 0.0M
2021-09-20 8.39 8.39 8.00 8.13 0.0M
2021-09-17 8.30 8.43 8.25 8.40 0.0M
2021-09-16 8.35 8.44 8.25 8.44 0.0M
2021-09-15 8.15 8.50 8.15 8.50 0.0M
2021-09-14 8.25 8.30 8.20 8.29 0.0M
2021-09-13 8.25 8.25 8.15 8.25 0.0M
2021-09-10 8.19 8.20 8.02 8.20 0.0M
2021-09-09 8.09 8.20 8.05 8.20 0.0M
2021-09-08 8.08 8.09 8.06 8.09 0.0M
2021-09-07 8.08 8.08 8.05 8.08 0.0M
2021-09-06 8.08 8.08 7.97 8.08 0.0M
2021-09-03 8.00 8.09 8.00 8.00 0.0M
2021-09-02 7.95 8.05 7.91 8.05 0.0M
2021-09-01 8.03 8.09 7.91 7.91 0.0M
2021-08-31 8.04 8.14 8.02 8.02 0.0M
2021-08-30 8.07 8.15 8.03 8.10 0.0M
2021-08-27 8.04 8.10 8.03 8.10 0.0M
2021-08-26 8.12 8.15 8.11 8.15 0.0M
2021-08-25 8.10 8.12 8.06 8.10 0.0M
2021-08-24 8.10 8.10 8.01 8.08 0.0M
2021-08-23 7.99 8.11 7.99 8.00 0.0M
2021-08-20 8.00 8.00 7.90 8.00 0.0M
2021-08-19 8.21 8.21 7.94 8.11 0.0M
2021-08-18 8.27 8.27 8.25 8.25 0.0M
2021-08-17 8.27 8.27 8.27 8.27 0.0M
2021-08-16 8.20 8.30 8.20 8.29 0.0M
2021-08-13 8.24 8.25 8.20 8.20 0.0M
2021-08-12 8.22 8.28 8.21 8.28 0.0M
2021-08-11 8.28 8.28 8.20 8.27 0.0M
2021-08-10 8.24 8.30 8.20 8.28 0.0M
2021-08-09 8.09 8.23 8.07 8.23 0.0M
2021-08-06 7.91 8.05 7.87 8.05 0.0M
2021-08-05 7.95 8.00 7.93 7.95 0.0M
2021-08-04 7.92 8.04 7.92 8.00 0.0M
2021-08-03 7.99 8.04 7.94 8.04 0.0M
2021-08-02 8.05 8.05 8.00 8.05 0.0M
2021-07-30 8.05 8.05 7.96 8.05 0.0M
2021-07-29 7.93 8.05 7.93 8.05 0.0M
2021-07-28 8.00 8.00 7.92 8.00 0.0M
2021-07-27 8.00 8.03 8.00 8.03 0.0M
2021-07-26 7.93 8.02 7.92 8.00 0.0M
2021-07-23 7.95 8.01 7.94 7.97 0.0M
2021-07-22 7.91 7.95 7.80 7.95 0.0M
2021-07-21 7.79 7.89 7.79 7.88 0.0M
2021-07-20 8.05 8.09 7.80 7.88 0.0M
2021-07-19 8.23 8.34 8.10 8.10 0.0M
2021-07-16 8.27 8.37 8.20 8.37 0.0M
2021-07-15 8.23 8.30 8.21 8.29 0.0M
2021-07-14 8.28 8.42 8.10 8.33 0.0M
2021-07-13 8.48 8.54 8.42 8.50 0.0M
2021-07-12 8.48 8.55 8.43 8.48 0.0M
2021-07-09 8.48 8.60 8.41 8.50 0.0M
2021-07-08 8.35 8.47 8.34 8.47 0.0M
2021-07-07 8.32 8.40 8.28 8.36 0.0M
2021-07-06 8.31 8.35 8.25 8.33 0.0M
2021-07-05 8.33 8.42 8.20 8.30 0.0M
2021-07-02 8.35 8.35 8.20 8.32 0.0M
2021-07-01 8.39 8.39 8.26 8.26 0.0M
2021-06-30 8.35 8.35 8.26 8.30 0.0M
2021-06-29 8.40 8.40 8.30 8.35 0.0M
2021-06-28 8.35 8.39 8.30 8.39 0.0M
2021-06-25 8.29 8.34 8.29 8.34 0.0M
2021-06-24 8.27 8.32 8.21 8.25 0.0M
2021-06-23 8.20 8.27 8.17 8.25 0.0M
2021-06-22 8.15 8.28 8.15 8.25 0.0M
2021-06-21 8.28 8.28 8.15 8.24 0.0M
2021-06-18 8.30 8.35 8.20 8.34 0.0M
2021-06-17 8.24 8.35 8.20 8.30 0.0M
2021-06-16 8.30 8.30 8.17 8.28 0.0M
2021-06-15 8.32 8.32 8.20 8.29 0.0M
2021-06-14 8.39 8.42 8.16 8.33 0.0M
2021-06-11 8.42 8.42 8.30 8.39 0.0M
2021-06-10 8.39 8.42 8.30 8.42 0.0M
2021-06-09 8.23 8.46 8.23 8.39 0.0M
2021-06-08 8.27 8.40 8.25 8.28 0.0M
2021-06-07 8.48 8.48 8.27 8.30 0.0M
2021-06-04 8.23 8.50 8.21 8.50 0.0M
2021-06-02 8.25 8.25 8.20 8.23 0.0M
2021-06-01 8.23 8.50 8.20 8.30 0.0M
2021-05-31 8.30 8.32 8.14 8.23 0.0M
2021-05-28 8.45 8.45 8.29 8.39 0.0M
2021-05-27 8.35 8.48 8.29 8.48 0.0M
2021-05-26 8.30 8.34 8.30 8.34 0.0M
2021-05-25 8.26 8.32 8.23 8.32 0.0M
2021-05-24 8.33 8.35 8.25 8.25 0.0M
2021-05-21 8.25 8.33 8.14 8.33 0.0M
2021-05-20 8.10 8.27 8.10 8.27 0.0M
2021-05-19 8.35 8.35 8.11 8.23 0.0M
2021-05-18 8.30 8.35 8.30 8.35 0.0M
2021-05-17 8.30 8.35 8.21 8.30 0.0M
2021-05-14 8.22 8.36 8.22 8.30 0.0M
2021-05-13 8.31 8.49 8.20 8.45 0.0M
2021-05-12 8.44 8.44 8.31 8.35 0.0M
2021-05-11 8.45 8.45 8.26 8.43 0.0M
2021-05-10 8.39 8.47 8.10 8.40 0.0M
2021-05-07 8.30 8.30 8.05 8.25 0.0M
2021-05-06 8.35 8.50 8.25 8.30 0.0M
2021-05-05 8.61 8.61 8.31 8.44 0.0M
2021-05-04 8.70 8.76 8.43 8.51 0.0M
2021-04-30 9.04 9.04 8.67 8.70 0.0M
2021-04-29 9.00 9.08 8.90 9.04 0.0M
2021-04-28 8.99 9.00 8.90 9.00 0.0M
2021-04-27 8.85 8.98 8.85 8.98 0.0M
2021-04-26 8.80 8.90 8.73 8.90 0.0M
2021-04-23 8.75 8.80 8.65 8.80 0.0M
2021-04-22 8.75 8.77 8.66 8.72 0.0M
2021-04-21 8.77 8.80 8.68 8.75 0.0M
2021-04-20 8.90 8.90 8.63 8.77 0.0M
2021-04-19 9.00 9.00 8.85 8.90 0.0M
2021-04-16 8.95 9.00 8.81 8.98 0.0M
2021-04-15 8.95 9.04 8.95 8.95 0.0M
2021-04-14 8.97 9.00 8.90 8.98 0.0M
2021-04-13 8.90 8.99 8.81 8.92 0.0M
2021-04-12 8.83 8.90 8.70 8.87 0.0M
2021-04-09 8.79 8.83 8.62 8.83 0.0M
2021-04-08 8.75 8.75 8.62 8.75 0.0M
2021-04-07 8.65 8.74 8.65 8.74 0.0M
2021-04-06 8.59 8.70 8.52 8.69 0.0M
2021-04-01 8.70 8.74 8.46 8.60 0.0M
2021-03-31 8.55 8.75 8.35 8.75 0.0M
2021-03-30 8.50 8.55 8.45 8.55 0.0M
2021-03-29 8.40 8.55 8.35 8.55 0.0M
2021-03-26 8.20 8.40 8.15 8.40 0.0M
2021-03-25 8.40 8.40 8.05 8.20 0.0M
2021-03-24 8.50 8.50 8.30 8.40 0.0M
2021-03-23 8.50 8.65 8.35 8.50 0.0M
2021-03-22 8.65 8.65 8.45 8.50 0.0M
2021-03-19 8.75 8.80 8.45 8.55 0.0M
2021-03-18 8.80 8.80 8.65 8.75 0.0M
2021-03-17 8.85 8.85 8.60 8.75 0.0M
2021-03-16 8.80 8.85 8.70 8.80 0.0M
2021-03-15 8.70 8.95 8.70 8.80 0.0M
2021-03-12 8.90 8.90 8.60 8.70 0.0M
2021-03-11 8.85 8.95 8.80 8.90 0.0M
2021-03-10 8.80 8.95 8.75 8.85 0.0M
2021-03-09 8.90 9.00 8.75 8.95 0.0M
2021-03-08 8.75 8.85 8.65 8.75 0.0M
2021-03-05 8.85 9.00 8.35 8.75 0.0M
2021-03-04 9.10 9.10 8.85 8.85 0.0M
2021-03-03 9.00 9.10 8.95 9.10 0.0M
2021-03-02 9.05 9.10 8.85 9.00 0.0M
2021-03-01 8.90 9.10 8.90 9.05 0.0M
2021-02-26 8.90 8.95 8.60 8.80 0.0M
2021-02-25 9.20 9.20 8.95 9.00 0.0M
2021-02-24 9.00 9.20 8.95 9.20 0.0M
2021-02-23 9.35 9.35 8.75 9.05 0.0M
2021-02-22 9.35 9.50 9.30 9.30 0.0M
2021-02-19 9.65 9.65 9.40 9.45 0.0M
2021-02-18 9.45 9.70 9.30 9.60 0.0M
2021-02-17 9.70 9.70 9.15 9.35 0.0M
2021-02-16 9.50 9.90 9.50 9.75 0.0M
2021-02-15 8.95 9.60 8.95 9.50 0.1M
2021-02-12 8.80 8.85 8.70 8.85 0.0M
2021-02-11 8.80 8.85 8.70 8.75 0.0M
2021-02-10 8.50 8.95 8.50 8.80 0.0M
2021-02-09 8.40 8.50 8.40 8.45 0.0M
2021-02-08 8.50 8.50 8.35 8.50 0.0M
2021-02-05 8.45 8.50 8.35 8.50 0.0M
2021-02-04 8.45 8.55 8.35 8.50 0.0M
2021-02-03 8.55 8.55 8.40 8.50 0.0M
2021-02-02 8.50 8.55 8.45 8.50 0.0M
2021-02-01 8.45 8.50 8.30 8.35 0.0M
2021-01-29 8.55 8.55 8.30 8.45 0.0M
2021-01-28 8.55 8.55 8.30 8.50 0.0M
2021-01-27 8.85 9.05 8.50 8.55 0.0M
2021-01-26 8.80 8.90 8.70 8.85 0.0M
2021-01-25 8.65 9.10 8.65 8.75 0.0M
2021-01-22 8.65 8.65 8.50 8.65 0.0M
2021-01-21 8.85 8.90 8.65 8.65 0.0M
2021-01-20 8.60 8.85 8.50 8.80 0.0M
2021-01-19 8.55 8.60 8.40 8.55 0.0M
2021-01-18 8.50 8.55 8.35 8.55 0.0M
2021-01-15 8.50 8.55 8.40 8.40 0.0M
2021-01-14 8.50 8.50 8.35 8.45 0.0M
2021-01-13 8.65 8.65 8.25 8.30 0.0M
2021-01-12 8.60 8.70 8.50 8.60 0.0M
2021-01-11 8.60 8.75 8.55 8.55 0.0M
2021-01-08 8.75 8.85 8.40 8.55 0.0M
2021-01-07 8.55 8.95 8.55 8.70 0.1M
2021-01-05 8.15 8.60 8.15 8.50 0.1M
2021-01-04 7.90 8.20 7.90 8.15 0.0M