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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-30 24.30 24.85 24.30 24.80 0.0M
2024-12-27 24.20 24.55 24.20 24.30 0.0M
2024-12-23 24.65 25.40 23.50 24.20 0.0M
2024-12-20 25.60 25.95 23.50 24.65 0.0M
2024-12-19 25.45 26.00 25.00 25.60 0.0M
2024-12-18 25.40 26.20 25.00 25.55 0.0M
2024-12-17 26.20 26.45 26.00 26.00 0.0M
2024-12-16 26.00 26.80 26.00 26.20 0.0M
2024-12-13 25.10 25.95 25.05 25.20 0.0M
2024-12-12 25.40 25.70 25.10 25.70 0.0M
2024-12-11 25.95 25.95 25.70 25.95 0.0M
2024-12-10 26.40 26.50 25.60 26.00 0.0M
2024-12-09 25.40 26.00 25.00 26.00 0.0M
2024-12-06 25.40 25.65 25.40 25.40 0.0M
2024-12-05 25.55 25.65 25.15 25.40 0.0M
2024-12-04 25.75 25.75 25.40 25.75 0.0M
2024-12-03 26.45 26.45 25.40 25.75 0.0M
2024-12-02 27.00 27.00 26.40 26.45 0.0M
2024-11-29 26.80 26.90 26.25 26.90 0.0M
2024-11-28 26.00 26.70 25.95 26.70 0.0M
2024-11-27 26.00 26.00 25.30 26.00 0.0M
2024-11-26 26.45 26.90 25.65 26.00 0.0M
2024-11-25 25.65 26.50 25.65 26.40 0.0M
2024-11-22 25.55 26.00 25.50 26.00 0.0M
2024-11-21 25.85 25.95 25.30 25.95 0.0M
2024-11-20 25.85 26.20 25.15 25.85 0.0M
2024-11-19 26.20 26.50 25.00 25.50 0.0M
2024-11-18 26.70 26.70 26.20 26.20 0.0M
2024-11-15 26.20 26.70 26.10 26.15 0.0M
2024-11-14 26.70 26.75 26.10 26.75 0.0M
2024-11-13 26.95 27.00 26.50 26.70 0.0M
2024-11-12 27.00 27.05 26.50 26.95 0.0M
2024-11-08 26.80 27.05 26.45 27.05 0.0M
2024-11-07 26.90 27.00 26.50 26.65 0.0M
2024-11-06 27.00 27.05 26.45 26.65 0.0M
2024-11-05 26.65 27.00 26.50 27.00 0.0M
2024-11-04 27.05 27.05 26.60 26.65 0.0M
2024-10-31 27.50 27.70 27.00 27.50 0.0M
2024-10-30 27.30 27.90 27.30 27.50 0.0M
2024-10-29 27.45 27.80 27.00 27.30 0.0M
2024-10-28 27.80 28.50 26.30 28.00 0.0M
2024-10-25 27.85 28.90 27.60 27.60 0.0M
2024-10-24 26.95 27.45 26.30 27.00 0.0M
2024-10-23 26.75 27.55 26.25 26.95 0.0M
2024-10-22 26.80 26.90 26.00 26.75 0.0M
2024-10-21 26.30 26.75 26.00 26.45 0.0M
2024-10-18 26.90 26.90 26.05 26.05 0.0M
2024-10-17 27.00 27.00 26.50 26.90 0.0M
2024-10-16 27.40 27.40 26.70 27.00 0.0M
2024-10-15 27.00 27.60 26.50 27.40 0.0M
2024-10-14 27.50 27.60 26.60 27.10 0.0M
2024-10-11 27.00 27.60 26.20 27.30 0.0M
2024-10-10 26.70 27.00 26.40 26.75 0.0M
2024-10-09 27.00 27.30 26.50 26.70 0.0M
2024-10-08 26.45 27.80 26.15 26.60 0.0M
2024-10-07 26.60 27.45 26.45 26.45 0.0M
2024-10-04 27.35 27.35 26.60 27.00 0.0M
2024-10-03 26.50 27.50 26.35 27.35 0.0M
2024-10-02 28.55 29.00 26.30 26.50 0.0M
2024-10-01 29.00 33.90 28.00 28.45 0.1M
2024-09-30 27.00 28.35 26.50 27.55 0.0M
2024-09-27 26.45 28.00 26.05 27.00 0.0M
2024-09-26 26.50 26.65 26.10 26.40 0.0M
2024-09-25 26.60 26.95 26.20 26.50 0.0M
2024-09-24 27.65 27.65 26.25 26.30 0.0M
2024-09-23 27.70 27.70 26.10 26.70 0.0M
2024-09-20 27.50 27.80 27.05 27.70 0.0M
2024-09-19 26.60 27.55 26.50 27.15 0.0M
2024-09-18 26.55 28.65 26.05 26.85 0.0M
2024-09-17 26.70 26.75 25.70 26.05 0.0M
2024-09-16 27.00 27.00 26.20 26.75 0.0M
2024-09-13 26.90 27.70 25.80 27.00 0.0M
2024-09-12 28.20 28.35 26.20 26.65 0.0M
2024-09-11 29.85 29.85 27.50 27.85 0.0M
2024-09-10 32.05 32.20 29.30 29.95 0.0M
2024-09-09 33.50 33.50 30.25 32.30 0.0M
2024-09-06 32.40 34.40 31.20 32.90 0.0M
2024-09-05 32.75 33.95 31.95 32.45 0.0M
2024-09-04 36.60 37.70 32.95 33.00 0.0M
2024-09-03 34.95 38.40 33.35 37.40 0.2M
2024-09-02 25.00 32.40 25.00 32.40 0.1M
2024-08-30 23.70 24.50 23.70 23.90 0.0M
2024-08-29 23.25 24.00 23.25 23.70 0.0M
2024-08-28 24.00 24.00 23.60 23.60 0.0M
2024-08-27 23.95 23.95 23.60 23.90 0.0M
2024-08-26 23.90 23.90 23.80 23.80 0.0M
2024-08-23 23.80 24.00 23.30 23.55 0.0M
2024-08-22 24.00 24.55 23.40 23.80 0.0M
2024-08-21 25.00 25.00 23.90 24.00 0.0M
2024-08-20 25.00 25.20 24.60 24.95 0.0M
2024-08-19 24.60 24.95 24.15 24.95 0.0M
2024-08-16 25.00 25.05 24.45 24.60 0.0M
2024-08-14 25.20 25.20 24.45 25.00 0.0M
2024-08-13 24.95 25.20 24.90 25.15 0.0M
2024-08-12 24.85 25.90 24.65 24.85 0.0M
2024-08-09 24.60 24.90 24.60 24.85 0.0M
2024-08-08 25.20 25.40 24.00 24.90 0.0M
2024-08-07 24.90 25.20 24.60 25.00 0.0M
2024-08-06 25.05 25.40 24.90 24.90 0.0M
2024-08-05 25.80 25.80 24.65 24.90 0.0M
2024-08-02 25.90 26.20 25.90 26.20 0.0M
2024-08-01 26.60 26.75 25.95 26.00 0.0M
2024-07-31 26.35 27.15 25.85 26.10 0.0M
2024-07-30 26.65 26.65 26.05 26.45 0.0M
2024-07-29 26.35 26.50 26.00 26.50 0.0M
2024-07-26 26.00 26.40 25.70 26.05 0.0M
2024-07-25 26.00 26.35 25.25 25.95 0.0M
2024-07-24 26.25 26.25 25.80 25.95 0.0M
2024-07-23 27.60 27.60 25.65 26.25 0.0M
2024-07-22 27.05 27.65 27.00 27.40 0.0M
2024-07-19 27.65 27.80 26.90 27.00 0.0M
2024-07-18 27.60 27.90 27.35 27.65 0.0M
2024-07-17 28.10 28.10 27.00 27.60 0.0M
2024-07-16 28.10 28.20 27.75 28.05 0.0M
2024-07-15 28.80 28.90 27.95 27.95 0.0M
2024-07-12 28.00 29.00 28.00 28.70 0.0M
2024-07-11 28.20 28.20 27.70 28.00 0.0M
2024-07-10 28.00 28.50 28.00 28.00 0.0M
2024-07-09 29.00 29.00 27.60 27.95 0.0M
2024-07-08 29.10 30.10 28.50 29.20 0.0M
2024-07-05 29.10 29.20 28.10 29.00 0.0M
2024-07-04 28.85 29.95 28.50 29.00 0.0M
2024-07-03 28.15 30.75 27.50 29.20 0.0M
2024-07-02 28.65 28.90 27.80 27.85 0.0M
2024-07-01 29.00 29.40 28.50 28.95 0.0M
2024-06-28 29.65 29.85 29.00 29.30 0.0M
2024-06-27 29.15 29.95 29.15 29.65 0.0M
2024-06-26 30.20 30.20 29.50 29.90 0.0M
2024-06-25 29.90 30.70 29.50 30.15 0.0M
2024-06-24 30.00 30.20 29.75 30.20 0.0M
2024-06-21 30.35 30.35 29.75 30.35 0.0M
2024-06-20 30.00 30.90 29.50 30.35 0.0M
2024-06-19 29.75 30.00 29.20 29.85 0.0M
2024-06-18 30.15 30.15 29.50 29.80 0.0M
2024-06-17 30.95 30.95 30.00 30.00 0.0M
2024-06-14 30.40 30.80 29.70 30.75 0.0M
2024-06-13 31.05 31.05 29.40 30.40 0.0M
2024-06-12 31.15 31.20 30.20 30.95 0.0M
2024-06-11 31.85 32.05 30.55 31.15 0.0M
2024-06-10 32.25 32.90 31.25 31.85 0.0M
2024-06-07 32.20 32.50 31.60 31.95 0.0M
2024-06-06 33.00 33.00 31.90 32.25 0.0M
2024-06-05 33.00 33.30 32.00 32.95 0.0M
2024-06-04 32.65 33.50 32.00 32.75 0.0M
2024-06-03 34.00 34.00 32.65 32.70 0.0M
2024-05-31 33.70 33.70 32.70 33.25 0.0M
2024-05-29 36.20 36.75 32.65 33.30 0.0M
2024-05-28 32.75 33.80 31.80 33.80 0.0M
2024-05-27 32.75 32.95 32.40 32.75 0.0M
2024-05-24 32.85 32.85 31.50 32.75 0.0M
2024-05-23 33.50 33.50 32.60 33.00 0.0M
2024-05-22 33.35 33.60 32.50 33.10 0.0M
2024-05-21 33.30 33.80 32.20 33.00 0.0M
2024-05-20 33.55 34.00 33.05 33.50 0.0M
2024-05-17 34.95 34.95 33.20 33.55 0.0M
2024-05-16 35.95 35.95 34.40 34.40 0.0M
2024-05-15 35.60 38.00 34.70 35.50 0.0M
2024-05-14 35.35 35.60 34.20 34.95 0.0M
2024-05-13 35.20 35.80 34.50 35.25 0.0M
2024-05-10 35.50 35.70 34.00 35.00 0.0M
2024-05-09 36.65 37.00 34.60 35.30 0.0M
2024-05-08 35.00 38.50 35.00 36.40 0.0M
2024-05-07 37.20 37.80 34.35 35.00 0.0M
2024-05-06 39.95 40.85 36.45 37.20 0.0M
2024-05-02 39.00 43.50 38.05 39.30 0.1M
2024-04-30 40.40 46.35 36.50 37.60 0.1M
2024-04-29 28.00 38.00 27.10 38.00 0.1M
2024-04-26 27.20 27.80 26.50 27.75 0.0M
2024-04-25 29.50 30.60 27.00 27.00 0.0M
2024-04-24 25.40 29.70 25.10 28.60 0.0M
2024-04-23 25.15 25.65 25.00 25.60 0.0M
2024-04-22 26.20 26.20 25.20 25.65 0.0M
2024-04-19 26.75 26.75 26.00 26.20 0.0M
2024-04-18 26.50 26.95 26.00 26.35 0.0M
2024-04-17 26.00 27.20 26.00 26.35 0.0M
2024-04-16 27.20 27.55 25.10 26.00 0.0M
2024-04-15 28.35 28.35 27.05 27.60 0.0M
2024-04-12 28.35 28.90 28.20 28.35 0.0M
2024-04-11 28.95 29.00 28.30 28.70 0.0M
2024-04-10 29.00 29.00 28.50 29.00 0.0M
2024-04-09 29.00 29.00 28.30 29.00 0.0M
2024-04-08 28.90 29.00 28.50 29.00 0.0M
2024-04-05 29.10 29.10 28.90 28.90 0.0M
2024-04-04 29.05 29.55 29.00 29.10 0.0M
2024-04-03 29.30 29.80 29.00 29.60 0.0M
2024-04-02 29.00 30.00 29.00 29.80 0.0M
2024-03-28 29.20 29.40 29.00 29.00 0.0M
2024-03-27 29.80 29.80 28.80 29.60 0.0M
2024-03-26 30.00 30.00 29.00 29.80 0.0M
2024-03-25 30.00 30.00 29.20 30.00 0.0M
2024-03-22 30.20 30.20 29.40 29.40 0.0M
2024-03-21 30.80 31.00 29.60 30.20 0.0M
2024-03-20 29.20 31.00 28.60 30.80 0.0M
2024-03-19 29.00 29.40 28.20 29.20 0.0M
2024-03-18 30.20 30.40 29.00 29.20 0.0M
2024-03-15 30.80 31.00 29.80 30.40 0.0M
2024-03-14 31.20 31.40 30.60 30.80 0.0M
2024-03-13 31.80 31.80 31.00 31.20 0.0M
2024-03-12 31.40 31.80 31.20 31.40 0.0M
2024-03-11 32.40 32.80 31.40 31.60 0.0M
2024-03-08 32.60 33.00 31.40 32.20 0.0M
2024-03-07 32.20 37.40 31.40 31.60 0.1M
2024-03-06 31.80 31.80 30.40 31.20 0.0M
2024-03-05 31.40 32.00 31.00 31.00 0.0M
2024-03-04 31.80 32.20 31.00 31.00 0.0M
2024-03-01 31.00 31.80 31.00 31.40 0.0M
2024-02-29 31.00 31.40 30.60 31.40 0.0M
2024-02-28 31.40 31.40 30.20 30.40 0.0M
2024-02-27 31.40 32.40 30.80 31.40 0.0M
2024-02-26 33.00 33.00 32.00 32.20 0.0M
2024-02-23 32.60 33.00 32.00 33.00 0.0M
2024-02-22 32.60 33.40 32.60 33.20 0.0M
2024-02-21 32.80 33.40 32.20 32.60 0.0M
2024-02-20 33.80 34.00 32.40 33.40 0.0M
2024-02-19 32.60 34.80 32.60 33.80 0.0M
2024-02-16 31.40 37.20 30.80 32.40 0.0M
2024-02-15 31.80 31.80 31.00 31.40 0.0M
2024-02-14 31.20 31.80 31.20 31.80 0.0M
2024-02-13 32.00 32.00 31.20 31.80 0.0M
2024-02-12 33.40 33.40 31.60 32.00 0.0M
2024-02-09 33.00 33.20 32.40 33.20 0.0M
2024-02-08 33.40 33.40 32.40 33.00 0.0M
2024-02-07 33.00 33.80 33.00 33.40 0.0M
2024-02-06 33.80 33.80 32.60 33.60 0.0M
2024-02-05 33.40 33.80 33.00 33.40 0.0M
2024-02-02 34.00 34.80 32.80 33.40 0.0M
2024-02-01 34.40 35.00 34.00 34.00 0.0M
2024-01-31 35.40 36.20 34.20 34.40 0.0M
2024-01-30 36.40 37.40 35.20 35.80 0.0M
2024-01-29 36.60 38.00 35.00 35.60 0.0M
2024-01-26 36.20 38.40 35.20 36.40 0.0M
2024-01-25 36.00 40.80 35.80 35.80 0.0M
2024-01-24 33.80 34.80 33.20 34.40 0.0M
2024-01-23 34.80 34.80 33.00 34.00 0.0M
2024-01-22 34.80 35.40 34.20 34.80 0.0M
2024-01-19 33.80 35.80 33.00 34.20 0.0M
2024-01-18 35.00 35.00 33.40 33.80 0.0M
2024-01-17 36.40 36.40 34.00 35.40 0.0M
2024-01-16 36.40 36.80 35.80 36.40 0.0M
2024-01-15 36.40 37.20 35.80 36.40 0.0M
2024-01-12 37.20 37.40 36.00 37.00 0.0M
2024-01-11 37.20 37.40 35.80 37.40 0.0M
2024-01-10 36.80 37.20 36.60 37.00 0.0M
2024-01-09 37.40 37.40 36.40 37.20 0.0M
2024-01-08 37.80 39.00 36.80 37.40 0.0M
2024-01-05 37.60 38.00 36.40 37.80 0.0M
2024-01-04 39.80 40.00 37.40 37.60 0.0M
2024-01-03 41.00 42.20 38.40 38.80 0.0M
2024-01-02 35.60 42.60 35.40 40.40 0.0M