Esotiq (EAHP)

EAHP
🏛️ ポーランド →
37.00
最終更新: 2025-09-30
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 60.00 61.60 59.00 59.60 0.0M
2021-12-29 60.20 60.20 58.40 59.80 0.0M
2021-12-28 58.80 61.40 56.60 60.40 0.0M
2021-12-27 60.20 60.20 57.80 57.80 0.0M
2021-12-23 60.40 60.80 59.00 60.20 0.0M
2021-12-22 60.00 61.00 59.20 60.20 0.0M
2021-12-21 60.00 63.00 56.20 59.80 0.0M
2021-12-20 59.80 60.00 57.40 59.00 0.0M
2021-12-17 64.60 64.60 61.00 61.40 0.0M
2021-12-16 65.60 65.80 60.20 64.00 0.0M
2021-12-15 67.40 67.40 64.20 66.20 0.0M
2021-12-14 69.60 69.60 67.60 68.00 0.0M
2021-12-13 69.60 69.60 67.40 67.40 0.0M
2021-12-10 71.00 71.00 67.40 70.40 0.0M
2021-12-09 72.00 72.00 70.20 71.00 0.0M
2021-12-08 72.00 75.00 71.00 72.40 0.0M
2021-12-07 72.00 72.00 71.00 71.80 0.0M
2021-12-06 72.00 72.00 69.00 71.00 0.0M
2021-12-03 72.80 72.80 68.40 70.80 0.0M
2021-12-02 71.00 71.00 68.20 70.60 0.0M
2021-12-01 68.80 73.60 67.00 71.00 0.0M
2021-11-30 65.00 69.00 64.00 67.60 0.0M
2021-11-29 63.00 64.00 60.60 63.80 0.0M
2021-11-26 65.00 65.60 61.00 64.00 0.0M
2021-11-25 65.00 67.60 63.80 65.00 0.0M
2021-11-24 59.60 63.40 59.20 62.00 0.0M
2021-11-23 56.20 59.60 55.20 59.00 0.0M
2021-11-22 60.00 60.00 56.00 57.60 0.0M
2021-11-19 62.60 64.00 57.00 59.00 0.0M
2021-11-18 64.60 64.60 59.60 62.60 0.0M
2021-11-17 64.20 65.60 61.80 63.00 0.0M
2021-11-16 68.40 68.40 63.40 64.20 0.0M
2021-11-15 68.80 68.80 65.00 67.00 0.0M
2021-11-12 69.80 69.80 67.80 69.00 0.0M
2021-11-10 70.00 71.00 69.00 69.60 0.0M
2021-11-09 66.40 71.00 66.20 69.60 0.0M
2021-11-08 65.80 65.80 63.60 65.80 0.0M
2021-11-05 61.20 67.00 60.60 65.80 0.0M
2021-11-04 60.80 62.00 59.60 60.60 0.0M
2021-11-03 60.60 64.60 59.20 59.60 0.0M
2021-11-02 59.40 60.00 54.00 60.00 0.0M
2021-10-29 59.40 60.00 58.00 59.40 0.0M
2021-10-28 59.20 60.60 58.40 59.40 0.0M
2021-10-27 60.80 62.00 59.40 59.40 0.0M
2021-10-26 57.00 61.80 57.00 60.80 0.0M
2021-10-25 61.00 61.00 56.40 59.00 0.0M
2021-10-22 52.00 58.00 52.00 58.00 0.0M
2021-10-21 54.80 54.80 52.00 52.00 0.0M
2021-10-20 54.80 56.00 53.20 53.80 0.0M
2021-10-19 54.00 57.40 52.80 54.00 0.0M
2021-10-18 53.40 58.60 53.00 54.40 0.0M
2021-10-15 51.00 56.00 49.20 53.80 0.0M
2021-10-14 49.90 51.00 49.10 50.40 0.0M
2021-10-13 48.80 50.00 47.90 49.40 0.0M
2021-10-12 47.80 48.80 47.80 47.80 0.0M
2021-10-11 47.80 49.00 47.20 49.00 0.0M
2021-10-08 47.90 50.00 46.90 48.00 0.0M
2021-10-07 45.50 49.70 45.50 47.90 0.0M
2021-10-06 48.50 48.50 45.30 45.50 0.0M
2021-10-05 48.00 48.80 47.50 48.50 0.0M
2021-10-04 51.00 51.20 49.00 49.80 0.0M
2021-10-01 48.70 51.00 48.70 51.00 0.0M
2021-09-30 46.70 51.20 45.50 49.50 0.0M
2021-09-29 46.60 47.60 44.80 45.90 0.0M
2021-09-28 46.70 46.70 45.00 46.50 0.0M
2021-09-27 44.60 46.20 44.60 45.90 0.0M
2021-09-24 46.60 46.80 44.90 45.00 0.0M
2021-09-23 45.80 46.70 45.30 46.00 0.0M
2021-09-22 45.90 45.90 44.50 45.80 0.0M
2021-09-21 44.20 48.50 44.00 44.00 0.0M
2021-09-20 45.40 49.90 42.20 44.10 0.0M
2021-09-17 45.00 45.70 44.30 45.30 0.0M
2021-09-16 46.00 47.90 44.30 45.90 0.0M
2021-09-15 45.70 46.80 44.80 45.80 0.0M
2021-09-14 47.80 48.50 44.60 45.50 0.0M
2021-09-13 45.40 49.90 44.40 47.80 0.0M
2021-09-10 45.60 45.60 44.10 45.50 0.0M
2021-09-09 45.80 46.60 44.30 44.80 0.0M
2021-09-08 45.00 46.00 43.20 46.00 0.0M
2021-09-07 46.00 46.60 44.40 44.90 0.0M
2021-09-06 44.60 46.90 43.20 46.00 0.0M
2021-09-03 43.30 47.40 42.50 43.10 0.0M
2021-09-02 40.40 47.70 40.40 43.10 0.0M
2021-09-01 37.40 41.10 37.20 40.30 0.0M
2021-08-31 36.30 37.70 35.50 36.90 0.0M
2021-08-30 35.10 35.10 32.60 33.70 0.0M
2021-08-27 35.00 35.00 33.80 34.90 0.0M
2021-08-26 34.50 36.10 34.10 34.10 0.0M
2021-08-25 32.70 34.00 31.90 33.90 0.0M
2021-08-24 34.00 34.40 32.00 32.00 0.0M
2021-08-23 36.00 36.10 33.70 33.70 0.0M
2021-08-20 34.90 35.90 34.00 34.10 0.0M
2021-08-19 35.00 35.10 32.00 33.70 0.0M
2021-08-18 36.20 37.00 35.10 35.10 0.0M
2021-08-17 36.60 37.40 36.20 36.50 0.0M
2021-08-16 37.50 38.40 36.40 37.50 0.0M
2021-08-13 37.90 37.90 37.00 37.20 0.0M
2021-08-12 37.50 37.90 37.50 37.80 0.0M
2021-08-11 38.20 38.20 37.00 38.00 0.0M
2021-08-10 38.10 38.20 37.80 38.20 0.0M
2021-08-09 37.80 38.20 37.60 38.10 0.0M
2021-08-06 38.40 38.40 37.50 38.00 0.0M
2021-08-05 38.30 38.40 37.50 38.30 0.0M
2021-08-04 37.40 38.40 37.40 38.30 0.0M
2021-08-03 36.00 36.90 36.00 36.90 0.0M
2021-08-02 35.10 36.90 35.00 36.80 0.0M
2021-07-30 33.50 35.40 33.00 35.00 0.0M
2021-07-29 34.40 35.50 33.50 33.50 0.2M
2021-07-28 34.40 36.00 33.50 34.50 0.0M
2021-07-27 34.40 34.40 34.00 34.30 0.0M
2021-07-26 34.40 34.40 33.80 34.40 0.0M
2021-07-23 34.40 34.40 34.00 34.00 0.0M
2021-07-22 34.40 34.40 31.50 34.30 0.0M
2021-07-21 34.30 35.00 33.50 34.40 0.0M
2021-07-20 33.20 34.70 32.80 34.30 0.0M
2021-07-19 36.40 36.40 32.80 34.80 0.0M
2021-07-16 35.80 36.50 35.50 35.90 0.0M
2021-07-15 34.60 35.80 34.50 35.50 0.0M
2021-07-14 33.00 35.90 32.20 35.70 0.0M
2021-07-13 34.00 34.00 31.60 33.00 0.0M
2021-07-12 30.90 33.90 30.90 33.90 0.0M
2021-07-09 30.00 30.90 30.00 30.90 0.0M
2021-07-08 30.00 30.20 29.00 29.90 0.0M
2021-07-07 30.80 31.40 29.00 29.70 0.0M
2021-07-06 31.50 32.00 30.70 30.80 0.0M
2021-07-05 29.90 31.90 29.90 30.90 0.0M
2021-07-02 28.80 29.90 28.00 29.90 0.0M
2021-07-01 28.00 28.80 27.60 28.60 0.0M
2021-06-30 28.50 28.50 27.20 28.20 0.0M
2021-06-29 27.70 28.50 26.50 28.50 0.0M
2021-06-28 27.70 27.80 27.00 27.10 0.0M
2021-06-25 27.70 28.50 27.00 27.40 0.0M
2021-06-24 27.70 27.70 26.60 27.00 0.0M
2021-06-23 27.70 27.70 26.60 27.50 0.0M
2021-06-22 27.50 27.70 26.50 27.60 0.0M
2021-06-21 26.00 27.60 26.00 27.40 0.0M
2021-06-18 25.90 26.40 25.80 25.80 0.0M
2021-06-17 26.50 26.90 25.50 25.90 0.0M
2021-06-16 27.70 27.70 26.20 26.30 0.0M
2021-06-15 27.70 27.70 25.90 27.50 0.0M
2021-06-14 26.00 27.70 25.70 27.70 0.0M
2021-06-11 25.70 26.10 25.70 26.00 0.0M
2021-06-10 26.10 26.10 25.60 26.10 0.0M
2021-06-09 26.30 26.30 25.70 25.70 0.0M
2021-06-08 26.20 26.20 25.70 26.00 0.0M
2021-06-07 26.20 26.40 25.60 26.20 0.0M
2021-06-04 25.50 26.40 25.30 26.20 0.0M
2021-06-02 25.80 26.40 25.10 25.50 0.0M
2021-06-01 26.30 26.40 25.00 25.90 0.0M
2021-05-31 25.70 26.30 25.20 26.30 0.0M
2021-05-28 24.20 26.10 23.50 25.70 0.0M
2021-05-27 22.50 24.70 22.00 24.20 0.0M
2021-05-26 20.30 20.50 20.30 20.50 0.0M
2021-05-25 21.00 21.00 20.30 20.30 0.0M
2021-05-24 20.90 21.40 18.90 20.70 0.0M
2021-05-21 21.30 21.30 20.50 20.90 0.0M
2021-05-20 21.40 21.40 20.70 21.30 0.0M
2021-05-19 22.20 22.40 21.00 21.40 0.0M
2021-05-18 22.40 22.40 21.60 22.00 0.0M
2021-05-17 21.50 22.40 21.00 22.00 0.0M
2021-05-14 21.00 21.20 21.00 21.20 0.0M
2021-05-13 21.50 21.50 21.00 21.50 0.0M
2021-05-12 21.50 21.50 20.50 21.50 0.0M
2021-05-11 21.50 21.50 20.50 21.00 0.0M
2021-05-10 21.50 21.50 21.00 21.50 0.0M
2021-05-07 21.00 21.00 20.10 21.00 0.0M
2021-05-06 20.40 22.00 20.40 21.50 0.0M
2021-05-05 20.10 20.50 19.40 19.85 0.0M
2021-05-04 19.30 20.30 18.15 19.80 0.0M
2021-04-30 19.75 20.40 19.00 20.40 0.0M
2021-04-29 19.00 19.75 19.00 19.75 0.0M
2021-04-28 19.60 19.60 18.20 18.65 0.0M
2021-04-27 19.50 19.60 18.95 19.60 0.0M
2021-04-26 18.40 19.50 18.40 19.50 0.0M
2021-04-23 18.70 18.70 18.00 18.40 0.0M
2021-04-22 17.95 18.80 17.50 18.50 0.0M
2021-04-21 19.50 19.50 18.00 18.00 0.0M
2021-04-20 19.80 19.80 19.35 19.75 0.0M
2021-04-19 20.20 20.20 19.20 19.90 0.0M
2021-04-16 20.50 20.50 20.00 20.40 0.0M
2021-04-15 20.50 20.50 20.00 20.40 0.0M
2021-04-14 20.50 20.50 20.10 20.50 0.0M
2021-04-13 19.90 20.80 19.70 20.50 0.0M
2021-04-12 19.70 19.95 19.50 19.70 0.0M
2021-04-09 19.75 19.75 19.75 19.75 0.0M
2021-04-08 19.50 19.90 19.50 19.90 0.0M
2021-04-07 19.10 19.75 19.10 19.50 0.0M
2021-04-06 18.15 18.95 18.15 18.95 0.0M
2021-04-01 18.60 18.75 18.50 18.70 0.0M
2021-03-31 18.20 18.50 18.20 18.50 0.0M
2021-03-30 18.50 18.50 18.00 18.50 0.0M
2021-03-29 18.45 18.45 18.30 18.30 0.0M
2021-03-26 18.50 18.50 18.20 18.50 0.0M
2021-03-25 18.70 18.70 17.65 18.45 0.0M
2021-03-24 18.75 18.75 18.30 18.70 0.0M
2021-03-23 18.40 18.75 18.20 18.75 0.0M
2021-03-22 18.50 18.60 18.20 18.40 0.0M
2021-03-19 18.45 18.50 18.20 18.50 0.0M
2021-03-18 18.75 18.75 18.45 18.45 0.0M
2021-03-17 19.00 19.00 18.10 18.75 0.0M
2021-03-16 19.10 19.10 18.80 19.00 0.0M
2021-03-15 18.90 18.90 18.80 18.90 0.0M
2021-03-12 18.95 18.95 18.75 18.90 0.0M
2021-03-11 19.10 19.10 18.75 18.95 0.0M
2021-03-10 19.10 19.10 19.10 19.10 0.0M
2021-03-09 19.10 19.10 18.45 19.00 0.0M
2021-03-08 18.50 19.40 18.50 18.60 0.0M
2021-03-05 19.20 19.20 19.00 19.00 0.0M
2021-03-04 19.20 19.20 19.20 19.20 0.0M
2021-03-03 19.50 19.50 18.80 19.20 0.0M
2021-03-02 18.85 20.70 18.40 19.10 0.0M
2021-03-01 18.95 18.95 18.50 18.50 0.0M
2021-02-26 19.05 19.05 18.60 19.00 0.0M
2021-02-25 19.50 19.50 18.85 19.35 0.0M
2021-02-24 19.35 19.60 19.05 19.50 0.0M
2021-02-23 19.40 19.40 18.60 19.20 0.0M
2021-02-22 19.80 20.50 18.25 19.25 0.0M
2021-02-19 20.80 20.80 19.40 19.80 0.0M
2021-02-18 19.80 21.00 19.40 19.40 0.0M
2021-02-17 19.00 20.00 18.80 19.45 0.0M
2021-02-16 18.50 18.95 18.20 18.95 0.0M
2021-02-15 17.65 18.50 17.60 18.50 0.0M
2021-02-12 18.50 18.95 18.25 18.50 0.0M
2021-02-11 18.30 18.70 18.30 18.50 0.0M
2021-02-10 18.50 18.70 18.35 18.50 0.0M
2021-02-09 18.40 18.70 18.25 18.70 0.0M
2021-02-08 18.50 18.50 18.25 18.35 0.0M
2021-02-05 18.90 19.50 18.50 18.50 0.0M
2021-02-04 18.60 18.95 18.25 18.65 0.0M
2021-02-03 19.00 19.00 18.25 18.65 0.0M
2021-02-02 18.95 19.00 18.50 19.00 0.0M
2021-02-01 19.00 19.00 18.30 19.00 0.0M
2021-01-29 18.95 18.95 18.25 18.90 0.0M
2021-01-28 19.00 19.00 18.45 18.95 0.0M
2021-01-27 19.00 19.35 18.75 19.00 0.0M
2021-01-26 19.00 19.00 18.15 18.80 0.0M
2021-01-25 19.10 19.10 18.60 18.90 0.0M
2021-01-22 19.15 19.35 18.95 19.30 0.0M
2021-01-21 19.25 19.25 18.50 19.15 0.0M
2021-01-20 18.35 19.55 18.35 19.35 0.0M
2021-01-19 19.20 19.25 18.30 19.25 0.0M
2021-01-18 19.00 19.20 17.10 19.20 0.0M
2021-01-15 19.50 19.50 18.00 18.70 0.0M
2021-01-14 19.85 19.85 17.95 19.30 0.0M
2021-01-13 19.20 19.20 17.30 17.70 0.0M
2021-01-12 20.80 20.80 18.75 18.75 0.0M
2021-01-11 21.00 21.00 19.80 20.80 0.0M
2021-01-08 21.50 21.50 19.95 20.60 0.0M
2021-01-07 19.40 21.20 18.65 21.00 0.0M
2021-01-05 18.10 19.40 18.10 19.30 0.0M
2021-01-04 18.10 18.35 17.60 18.00 0.0M