Ecb SA (ECBP)

ECBP
🏛️ ポーランド →
28.00
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
09:00 28.30 28.30 28.30 28.30 0.0K
09:10 28.00 28.00 28.00 28.00 0.0K
09:25 28.30 28.30 28.30 28.30 0.3K
09:35 28.25 28.25 28.25 28.25 0.4K
10:45 28.05 28.05 28.05 28.05 0.0K
12:40 28.00 28.00 28.00 28.00 0.5K
12:45 28.00 28.00 28.00 28.00 0.0K
13:05 28.00 28.00 28.00 28.00 0.1K
13:40 27.95 27.95 27.95 27.95 0.0K
14:40 27.95 27.95 27.95 27.95 0.0K
15:25 28.00 28.00 28.00 28.00 0.0K
15:30 28.00 28.00 28.00 28.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 28.30 28.30 27.95 28.00 0.0M
2025-09-25 28.05 28.45 28.05 28.40 0.0M
2025-09-24 28.70 28.70 27.90 28.00 0.0M
2025-09-23 28.95 28.95 28.25 28.70 0.0M
2025-09-22 28.80 29.00 28.80 28.80 0.0M
2025-09-19 28.00 28.85 28.00 28.85 0.0M
2025-09-18 28.60 28.60 27.60 28.00 0.0M
2025-09-17 28.90 28.90 27.80 28.40 0.0M
2025-09-16 27.95 29.35 27.50 28.90 0.0M
2025-09-15 28.00 29.00 27.20 27.65 0.0M
2025-09-12 27.25 28.45 27.20 27.90 0.0M
2025-09-11 27.50 27.85 27.15 27.60 0.0M
2025-09-10 28.40 28.40 26.25 27.90 0.0M
2025-09-09 28.70 29.00 28.10 28.40 0.0M
2025-09-08 29.75 29.90 28.90 29.25 0.0M
2025-09-05 29.00 29.75 28.90 29.75 0.0M
2025-09-04 29.40 29.90 28.75 29.00 0.0M
2025-09-03 29.90 29.90 29.35 29.60 0.0M
2025-09-02 29.95 29.95 29.50 29.90 0.0M
2025-09-01 29.80 30.30 29.05 29.95 0.0M
2025-08-29 29.20 29.90 29.15 29.75 0.0M
2025-08-28 30.00 30.00 29.35 29.50 0.0M
2025-08-27 29.40 30.00 29.30 30.00 0.0M
2025-08-26 29.90 30.00 29.30 30.00 0.0M
2025-08-25 29.00 29.90 29.00 29.90 0.0M
2025-08-22 30.00 30.55 29.60 30.20 0.0M
2025-08-21 30.00 30.85 29.60 29.75 0.0M
2025-08-20 30.10 30.10 29.50 30.00 0.0M
2025-08-19 29.70 30.80 29.50 30.00 0.0M
2025-08-18 29.95 30.00 29.60 29.95 0.0M
2025-08-14 30.00 30.00 29.30 29.95 0.0M
2025-08-13 30.00 30.00 29.50 30.00 0.0M
2025-08-12 30.00 30.80 30.00 30.00 0.0M
2025-08-11 30.80 31.00 29.90 30.85 0.0M
2025-08-08 31.05 31.40 30.75 31.00 0.0M
2025-08-07 31.00 32.00 31.00 31.30 0.0M
2025-08-06 31.50 31.80 31.00 31.50 0.0M
2025-08-05 31.75 32.40 31.35 31.90 0.0M
2025-08-04 31.80 32.25 31.00 31.85 0.0M
2025-08-01 32.35 32.35 31.65 31.80 0.0M
2025-07-31 32.65 33.25 32.15 32.90 0.0M
2025-07-30 32.75 33.75 32.50 33.40 0.0M
2025-07-29 31.90 32.90 31.90 32.75 0.0M
2025-07-28 32.55 32.65 31.90 32.25 0.0M
2025-07-25 32.05 33.70 31.90 32.65 0.0M
2025-07-24 31.40 32.95 31.00 32.05 0.0M
2025-07-23 30.80 32.00 30.80 30.90 0.0M
2025-07-22 30.65 30.95 30.15 30.50 0.0M
2025-07-21 31.00 31.40 30.25 30.70 0.0M
2025-07-18 31.20 31.40 30.80 31.35 0.0M
2025-07-17 30.85 31.20 30.50 31.20 0.0M
2025-07-16 31.40 31.40 30.85 31.35 0.0M
2025-07-15 31.60 31.60 30.90 31.30 0.0M
2025-07-14 31.25 31.60 31.00 31.40 0.0M
2025-07-11 31.30 31.75 31.00 31.25 0.0M
2025-07-10 31.30 31.75 30.95 31.75 0.0M
2025-07-09 31.05 31.75 31.00 31.30 0.0M
2025-07-08 31.55 31.85 31.00 31.25 0.0M
2025-07-07 32.80 32.80 31.55 31.80 0.0M
2025-07-04 31.90 33.60 31.90 32.80 0.0M
2025-07-03 31.55 32.10 31.20 31.90 0.0M
2025-07-02 33.25 34.25 30.95 31.50 0.0M
2025-07-01 31.15 35.85 30.30 34.40 0.0M
2025-06-30 31.30 31.30 30.40 30.75 0.0M
2025-06-27 31.35 31.40 30.65 31.35 0.0M
2025-06-26 31.00 31.40 30.55 31.35 0.0M
2025-06-25 30.05 32.40 30.05 31.40 0.0M
2025-06-24 31.00 31.00 28.00 30.10 0.0M
2025-06-23 31.00 31.25 29.65 30.85 0.0M
2025-06-20 31.65 31.65 31.00 31.00 0.0M
2025-06-18 32.05 33.75 31.05 31.15 0.0M
2025-06-17 33.55 33.75 31.80 32.35 0.0M
2025-06-16 35.30 35.30 33.15 33.80 0.0M
2025-06-13 35.85 36.00 34.35 35.00 0.0M
2025-06-12 36.75 36.75 35.10 35.40 0.0M
2025-06-11 36.70 37.50 35.35 36.45 0.0M
2025-06-10 37.10 37.10 36.00 36.35 0.0M
2025-06-09 37.55 37.60 37.00 37.00 0.0M
2025-06-06 37.50 37.70 37.00 37.55 0.0M
2025-06-05 38.40 38.40 36.25 37.05 0.0M
2025-06-04 38.75 38.95 37.50 38.00 0.0M
2025-06-03 37.80 39.10 37.50 38.30 0.0M
2025-06-02 38.55 39.50 36.90 38.35 0.0M
2025-05-30 39.00 39.75 38.50 38.55 0.0M
2025-05-29 41.20 41.20 38.65 39.70 0.0M
2025-05-28 38.60 42.00 38.25 40.95 0.0M
2025-05-27 38.30 42.10 37.00 38.60 0.0M
2025-05-26 39.00 39.50 38.30 38.75 0.0M
2025-05-23 38.75 40.50 38.25 39.00 0.0M
2025-05-22 38.80 40.80 38.55 39.30 0.0M
2025-05-21 39.80 44.55 38.50 39.00 0.1M
2025-05-20 41.90 42.00 38.50 39.60 0.1M
2025-05-19 46.00 46.90 43.20 43.40 0.0M
2025-05-16 48.00 49.60 45.00 46.10 0.0M
2025-05-15 47.00 50.70 47.00 48.00 0.0M
2025-05-14 52.00 53.80 46.80 47.20 0.0M
2025-05-13 54.20 56.30 50.60 51.70 0.1M
2025-05-12 53.00 59.60 50.20 54.60 0.1M
2025-05-09 42.75 54.00 41.05 54.00 0.1M
2025-05-08 44.00 44.00 42.10 42.55 0.0M
2025-05-07 46.00 46.50 43.00 44.15 0.0M
2025-05-06 42.80 47.05 40.90 45.20 0.0M
2025-05-05 44.75 44.85 41.80 43.35 0.0M
2025-05-02 47.00 47.00 42.75 44.95 0.1M
2025-04-30 50.00 52.00 45.75 47.50 0.1M
2025-04-29 45.95 54.60 45.50 50.20 0.2M
2025-04-28 52.80 58.00 42.80 45.40 0.2M
2025-04-25 38.30 49.20 38.30 49.20 0.2M
2025-04-24 28.00 38.30 28.00 38.30 0.2M
2025-04-23 25.90 27.45 24.85 25.90 0.0M
2025-04-22 25.50 26.20 25.20 25.55 0.0M
2025-04-17 25.65 25.80 24.80 25.80 0.0M
2025-04-16 25.80 25.80 25.10 25.65 0.0M
2025-04-15 25.20 26.20 25.00 25.50 0.0M
2025-04-14 24.80 25.20 24.60 25.20 0.0M
2025-04-11 24.70 24.95 24.10 24.80 0.0M
2025-04-10 24.60 25.30 24.20 24.65 0.0M
2025-04-09 25.00 25.00 23.55 24.05 0.0M
2025-04-08 23.85 25.20 23.85 25.00 0.0M
2025-04-07 24.10 24.10 23.60 23.90 0.0M
2025-04-04 25.65 25.90 24.05 24.75 0.0M
2025-04-03 25.40 26.40 25.35 25.65 0.0M
2025-04-02 25.40 25.90 25.30 25.90 0.0M
2025-04-01 25.20 25.55 25.00 25.40 0.0M
2025-03-31 25.65 26.00 25.00 25.25 0.0M
2025-03-28 25.50 25.80 25.15 25.65 0.0M
2025-03-27 25.05 25.60 25.00 25.60 0.0M
2025-03-26 25.40 25.75 25.00 25.65 0.0M
2025-03-25 25.10 25.60 24.80 25.40 0.0M
2025-03-24 25.50 25.80 25.00 25.00 0.0M
2025-03-21 25.95 26.50 24.45 25.50 0.0M
2025-03-20 26.45 27.00 25.20 25.85 0.0M
2025-03-19 26.40 27.20 26.10 26.45 0.0M
2025-03-18 27.00 27.40 25.60 26.40 0.0M
2025-03-17 26.10 27.50 25.90 26.95 0.0M
2025-03-14 25.20 26.00 25.20 25.80 0.0M
2025-03-13 25.55 25.75 25.35 25.50 0.0M
2025-03-12 25.55 25.80 25.25 25.65 0.0M
2025-03-11 25.20 26.30 25.00 25.45 0.0M
2025-03-10 26.20 26.20 24.90 25.55 0.0M
2025-03-07 25.75 26.30 25.50 26.20 0.0M
2025-03-06 26.15 26.25 25.55 26.15 0.0M
2025-03-05 25.40 26.20 25.30 26.15 0.0M
2025-03-04 25.55 25.55 25.00 25.40 0.0M
2025-03-03 25.75 25.75 25.50 25.70 0.0M
2025-02-28 25.70 25.95 25.50 25.75 0.0M
2025-02-27 25.60 26.40 25.35 26.00 0.0M
2025-02-26 25.40 25.70 25.00 25.35 0.0M
2025-02-25 25.90 26.00 25.00 25.45 0.0M
2025-02-24 26.00 26.40 25.40 26.00 0.0M
2025-02-21 25.90 26.45 25.60 26.40 0.0M
2025-02-20 26.00 26.55 25.70 26.00 0.0M
2025-02-19 26.45 26.60 24.80 25.85 0.0M
2025-02-18 26.60 27.80 26.35 26.75 0.0M
2025-02-17 26.50 26.70 26.10 26.60 0.0M
2025-02-14 26.30 26.70 26.20 26.30 0.0M
2025-02-13 26.50 26.75 26.10 26.65 0.0M
2025-02-12 26.85 27.20 26.05 26.45 0.0M
2025-02-11 27.25 27.25 26.50 26.60 0.0M
2025-02-10 26.80 28.00 26.60 27.00 0.0M
2025-02-07 26.90 27.30 26.50 26.80 0.0M
2025-02-06 26.80 27.20 26.10 26.95 0.0M
2025-02-05 26.20 26.85 26.00 26.80 0.0M
2025-02-04 26.10 26.75 25.70 26.70 0.0M
2025-02-03 26.35 26.45 26.05 26.10 0.0M
2025-01-31 26.70 27.05 26.35 27.00 0.0M
2025-01-30 26.60 27.10 26.50 26.70 0.0M
2025-01-29 27.00 27.40 26.60 26.60 0.0M
2025-01-28 26.45 27.45 26.45 27.00 0.0M
2025-01-27 26.85 27.30 26.20 26.40 0.0M
2025-01-24 26.05 27.00 26.00 26.75 0.0M
2025-01-23 26.90 27.55 26.00 26.05 0.0M
2025-01-22 26.10 30.90 25.50 26.90 0.1M
2025-01-21 26.20 26.20 25.70 26.20 0.0M
2025-01-20 25.80 26.10 25.30 26.10 0.0M
2025-01-17 26.40 26.40 25.30 25.40 0.0M
2025-01-16 25.50 26.75 25.25 26.00 0.0M
2025-01-15 25.55 25.55 25.00 25.55 0.0M
2025-01-14 25.50 26.00 25.00 25.55 0.0M
2025-01-13 27.00 27.25 26.20 26.60 0.0M
2025-01-10 27.70 27.85 26.90 27.30 0.0M
2025-01-09 27.30 29.00 26.80 27.55 0.0M
2025-01-08 30.00 30.00 27.20 28.00 0.0M
2025-01-07 26.00 33.20 25.65 30.00 0.0M
2025-01-03 26.15 26.15 25.50 26.00 0.0M
2025-01-02 25.30 26.50 24.90 25.80 0.0M