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
2023-12-29 34.80 34.80 33.50 33.50 0.0M
2023-12-28 33.80 34.80 33.80 34.80 0.0M
2023-12-27 35.50 35.80 33.80 33.80 0.0M
2023-12-22 35.90 35.90 35.10 35.80 0.0M
2023-12-21 35.40 35.70 34.80 35.70 0.0M
2023-12-20 35.30 35.70 35.10 35.60 0.0M
2023-12-19 35.90 36.00 34.80 35.80 0.0M
2023-12-18 36.00 36.20 36.00 36.20 0.0M
2023-12-15 36.20 36.70 36.00 36.40 0.0M
2023-12-14 36.80 36.80 35.10 36.20 0.0M
2023-12-13 35.60 36.60 35.50 36.50 0.0M
2023-12-12 36.20 36.40 35.60 36.10 0.0M
2023-12-11 36.40 37.00 35.60 36.40 0.0M
2023-12-08 36.00 36.80 35.70 36.80 0.0M
2023-12-07 36.50 36.70 35.70 36.40 0.0M
2023-12-06 37.10 37.70 36.40 37.40 0.0M
2023-12-05 37.10 37.60 36.80 37.30 0.0M
2023-12-04 36.30 37.40 36.30 37.10 0.0M
2023-12-01 36.40 37.10 35.80 36.20 0.0M
2023-11-30 36.50 36.60 36.40 36.50 0.0M
2023-11-29 35.80 36.90 35.60 36.50 0.0M
2023-11-28 35.70 35.80 35.70 35.80 0.0M
2023-11-27 35.10 35.70 35.00 35.70 0.0M
2023-11-24 35.40 35.80 35.20 35.20 0.0M
2023-11-23 35.50 35.80 35.10 35.10 0.0M
2023-11-22 35.20 35.50 35.20 35.40 0.0M
2023-11-21 34.80 35.80 34.40 35.30 0.0M
2023-11-20 35.60 35.60 35.00 35.40 0.0M
2023-11-17 35.10 35.60 35.00 35.60 0.0M
2023-11-16 35.30 35.80 34.90 35.80 0.0M
2023-11-15 35.30 35.30 34.60 35.30 0.0M
2023-11-14 35.80 36.40 34.90 35.20 0.0M
2023-11-13 34.60 35.80 34.50 35.40 0.0M
2023-11-10 34.40 34.40 33.20 34.10 0.0M
2023-11-09 34.20 34.50 33.50 34.50 0.0M
2023-11-08 33.10 34.20 33.00 34.20 0.0M
2023-11-07 33.30 33.30 32.70 33.20 0.0M
2023-11-06 33.20 33.40 32.90 33.40 0.0M
2023-11-03 32.90 33.40 32.90 33.20 0.0M
2023-11-02 32.80 33.40 32.80 33.40 0.0M
2023-10-31 33.80 33.80 32.00 33.40 0.0M
2023-10-30 33.20 33.80 33.10 33.80 0.0M
2023-10-27 33.50 33.90 33.50 33.90 0.0M
2023-10-26 33.50 33.90 33.50 33.90 0.0M
2023-10-25 33.90 34.00 33.20 33.20 0.0M
2023-10-24 33.60 33.90 33.10 33.90 0.0M
2023-10-23 34.40 34.50 32.30 33.40 0.0M
2023-10-20 34.30 34.30 33.90 33.90 0.0M
2023-10-19 34.60 34.60 34.30 34.30 0.0M
2023-10-18 34.50 34.70 34.50 34.60 0.0M
2023-10-17 34.30 34.50 34.00 34.50 0.0M
2023-10-16 34.90 34.90 34.20 34.50 0.0M
2023-10-13 34.90 34.90 34.20 34.90 0.0M
2023-10-12 33.80 35.00 33.80 34.80 0.0M
2023-10-11 33.60 35.50 33.60 33.80 0.0M
2023-10-10 33.00 33.70 32.00 33.00 0.0M
2023-10-09 33.50 34.00 32.80 34.00 0.0M
2023-10-06 33.60 34.50 33.20 34.40 0.0M
2023-10-05 33.20 33.80 32.60 33.80 0.0M
2023-10-04 31.30 32.60 31.20 32.60 0.0M
2023-10-03 31.80 31.80 30.20 31.40 0.0M
2023-10-02 34.20 34.20 31.10 32.00 0.0M
2023-09-29 36.00 36.00 33.00 34.30 0.0M
2023-09-28 35.60 36.90 35.60 36.90 0.0M
2023-09-27 36.20 36.20 35.70 36.00 0.0M
2023-09-26 36.50 37.10 35.60 36.20 0.0M
2023-09-25 37.30 37.40 36.60 37.40 0.0M
2023-09-22 36.80 37.30 35.60 37.30 0.0M
2023-09-21 39.00 39.00 35.70 36.80 0.0M
2023-09-20 37.70 39.00 37.20 39.00 0.0M
2023-09-19 37.70 38.00 37.70 37.90 0.0M
2023-09-18 37.20 37.70 37.20 37.70 0.0M
2023-09-15 37.70 37.70 37.20 37.30 0.0M
2023-09-14 37.30 37.70 37.20 37.70 0.0M
2023-09-13 38.10 38.10 37.20 37.70 0.0M
2023-09-12 38.40 38.40 37.10 38.10 0.0M
2023-09-11 38.40 38.50 38.30 38.40 0.0M
2023-09-08 38.20 38.40 38.00 38.40 0.0M
2023-09-07 36.80 38.00 36.60 38.00 0.0M
2023-09-06 38.30 38.30 37.00 37.20 0.0M
2023-09-05 38.90 38.90 37.80 38.50 0.0M
2023-09-04 38.20 38.90 38.10 38.90 0.0M
2023-09-01 37.60 38.90 37.60 38.90 0.0M
2023-08-31 37.70 38.80 37.40 38.70 0.0M
2023-08-30 38.10 38.80 38.00 38.80 0.0M
2023-08-29 39.00 39.00 38.80 38.80 0.0M
2023-08-28 38.00 39.00 38.00 39.00 0.0M
2023-08-25 38.60 38.90 38.00 38.90 0.0M
2023-08-24 39.10 39.10 38.00 38.50 0.0M
2023-08-23 38.10 39.40 37.60 39.40 0.0M
2023-08-22 39.00 39.30 38.00 39.30 0.0M
2023-08-21 38.40 39.20 37.80 39.00 0.0M
2023-08-18 39.00 39.40 38.50 39.00 0.0M
2023-08-17 39.00 39.20 38.50 38.70 0.0M
2023-08-16 39.50 39.50 38.40 39.00 0.0M
2023-08-14 40.00 40.00 39.40 39.80 0.0M
2023-08-11 40.20 40.40 39.80 39.80 0.0M
2023-08-10 39.90 40.50 39.70 40.20 0.0M
2023-08-09 39.60 39.90 39.60 39.90 0.0M
2023-08-08 39.80 39.80 39.00 39.60 0.0M
2023-08-07 40.00 40.00 39.30 39.90 0.0M
2023-08-04 38.60 41.10 38.60 40.00 0.0M
2023-08-03 40.00 40.00 38.30 39.20 0.0M
2023-08-02 41.60 42.20 39.70 40.20 0.0M
2023-08-01 42.30 42.40 41.10 41.50 0.0M
2023-07-31 42.00 42.20 40.80 42.20 0.0M
2023-07-28 39.80 42.00 39.50 42.00 0.0M
2023-07-27 38.80 39.60 38.50 39.50 0.0M
2023-07-26 39.90 40.40 38.80 39.50 0.0M
2023-07-25 40.00 42.10 39.60 40.80 0.0M
2023-07-24 42.10 42.40 39.20 40.30 0.0M
2023-07-21 37.40 41.10 37.10 41.10 0.0M
2023-07-20 38.20 38.20 36.70 37.40 0.0M
2023-07-19 40.00 40.00 38.00 39.00 0.0M
2023-07-18 34.70 38.20 34.70 37.70 0.0M
2023-07-17 33.10 35.00 33.10 34.70 0.0M
2023-07-14 32.60 33.70 32.60 33.10 0.0M
2023-07-13 30.00 32.70 29.90 32.50 0.0M
2023-07-12 30.00 30.80 29.80 30.80 0.0M
2023-07-11 31.00 31.50 29.60 30.50 0.0M
2023-07-10 30.00 30.30 29.70 30.30 0.0M
2023-07-07 29.50 30.70 28.70 29.80 0.0M
2023-07-06 30.20 30.20 29.60 30.00 0.0M
2023-07-05 30.90 30.90 30.20 30.90 0.0M
2023-07-04 30.30 30.90 30.20 30.90 0.0M
2023-07-03 30.00 30.90 30.00 30.90 0.0M
2023-06-30 30.00 30.00 29.20 29.80 0.0M
2023-06-29 30.00 30.00 29.60 30.00 0.0M
2023-06-28 29.70 30.20 29.60 30.00 0.0M
2023-06-27 30.00 30.20 29.60 30.20 0.0M
2023-06-26 30.50 30.50 29.80 30.00 0.0M
2023-06-23 30.90 30.90 29.00 30.70 0.0M
2023-06-22 32.00 32.00 30.80 30.80 0.0M
2023-06-21 32.00 32.00 31.50 32.00 0.0M
2023-06-20 32.50 32.50 31.60 32.00 0.0M
2023-06-19 32.10 32.40 32.00 32.40 0.0M
2023-06-16 31.60 32.00 31.60 32.00 0.0M
2023-06-15 32.00 32.00 31.60 31.60 0.0M
2023-06-14 32.00 32.20 32.00 32.20 0.0M
2023-06-13 31.70 31.80 31.70 31.70 0.0M
2023-06-12 32.50 32.50 31.60 31.80 0.0M
2023-06-09 32.40 32.40 31.50 32.30 0.0M
2023-06-07 31.00 32.20 31.00 32.00 0.0M
2023-06-06 31.90 31.90 30.30 31.40 0.0M
2023-06-05 31.50 32.00 31.50 31.90 0.0M
2023-06-02 31.40 31.90 31.10 31.80 0.0M
2023-06-01 31.50 31.90 30.80 31.80 0.0M
2023-05-31 32.30 32.80 31.50 31.50 0.0M
2023-05-30 33.00 33.10 32.20 32.80 0.0M
2023-05-29 33.20 34.50 32.50 33.10 0.0M
2023-05-26 34.20 34.80 33.60 34.80 0.0M
2023-05-25 34.50 34.50 33.50 34.20 0.0M
2023-05-24 34.80 34.80 33.90 34.50 0.0M
2023-05-23 34.70 35.40 34.70 35.30 0.0M
2023-05-22 35.40 35.50 34.50 35.50 0.0M
2023-05-19 32.30 35.50 32.20 35.40 0.0M
2023-05-18 32.80 33.00 32.10 33.00 0.0M
2023-05-17 32.10 33.00 32.00 32.70 0.0M
2023-05-16 32.60 32.70 31.70 32.70 0.0M
2023-05-15 32.40 33.10 31.50 32.40 0.0M
2023-05-12 34.10 34.10 32.30 33.10 0.0M
2023-05-11 34.30 34.30 33.30 34.10 0.0M
2023-05-10 34.60 34.60 33.10 34.40 0.0M
2023-05-09 33.70 34.70 33.70 34.60 0.0M
2023-05-08 32.80 34.10 32.60 34.10 0.0M
2023-05-05 33.50 33.50 32.80 33.00 0.0M
2023-05-04 33.00 33.50 33.00 33.50 0.0M
2023-05-02 33.50 33.50 32.70 33.00 0.0M
2023-04-28 35.00 36.10 32.20 34.20 0.0M
2023-04-27 34.70 36.40 34.70 36.40 0.0M
2023-04-26 35.00 35.50 34.10 34.90 0.0M
2023-04-25 35.70 35.70 35.20 35.50 0.0M
2023-04-24 35.80 35.80 35.10 35.70 0.0M
2023-04-21 35.40 35.50 34.90 35.50 0.0M
2023-04-20 34.40 35.40 34.00 35.40 0.0M
2023-04-19 34.60 35.00 34.00 35.00 0.0M
2023-04-18 35.80 35.90 33.40 34.60 0.0M
2023-04-17 36.20 36.30 35.50 36.30 0.0M
2023-04-14 37.20 37.20 35.20 36.40 0.0M
2023-04-13 37.00 37.10 35.90 37.10 0.0M
2023-04-12 35.20 37.00 35.00 36.50 0.0M
2023-04-11 32.60 36.00 32.60 35.10 0.0M
2023-04-06 31.80 33.00 30.40 32.00 0.0M
2023-04-05 33.40 33.40 31.80 31.80 0.0M
2023-04-04 33.00 34.00 32.10 33.30 0.0M
2023-04-03 29.60 32.90 29.30 32.90 0.0M
2023-03-31 29.10 29.40 29.00 29.30 0.0M
2023-03-30 28.40 29.50 28.40 29.00 0.0M
2023-03-29 29.00 29.00 28.00 28.00 0.0M
2023-03-28 29.00 29.00 28.20 28.80 0.0M
2023-03-27 28.80 29.00 28.30 28.90 0.0M
2023-03-24 28.90 29.00 28.40 28.80 0.0M
2023-03-23 28.90 29.00 28.60 29.00 0.0M
2023-03-22 29.00 29.00 28.30 28.90 0.0M
2023-03-21 29.00 29.00 28.50 29.00 0.0M
2023-03-20 29.00 29.20 27.90 29.00 0.0M
2023-03-17 29.00 29.10 28.50 28.60 0.0M
2023-03-16 29.30 29.40 28.50 28.50 0.0M
2023-03-15 29.60 29.60 28.70 28.90 0.0M
2023-03-14 28.70 29.60 28.70 29.50 0.0M
2023-03-13 29.20 29.40 27.30 28.70 0.0M
2023-03-10 30.40 30.50 29.00 29.20 0.0M
2023-03-09 30.30 30.60 30.00 30.50 0.0M
2023-03-08 30.40 30.50 29.90 30.50 0.0M
2023-03-07 30.70 30.70 29.70 30.30 0.0M
2023-03-06 30.80 30.80 30.30 30.70 0.0M
2023-03-03 30.50 30.70 30.00 30.70 0.0M
2023-03-02 30.30 31.00 29.50 30.40 0.0M
2023-03-01 30.60 31.00 29.90 30.30 0.0M
2023-02-28 30.00 31.00 29.70 31.00 0.0M
2023-02-27 30.00 30.00 29.70 30.00 0.0M
2023-02-24 30.40 30.40 30.00 30.00 0.0M
2023-02-23 30.00 30.40 29.60 30.40 0.0M
2023-02-22 30.20 30.20 29.20 30.00 0.0M
2023-02-21 30.50 30.70 30.00 30.70 0.0M
2023-02-20 30.60 30.70 30.60 30.70 0.0M
2023-02-17 30.50 30.70 30.00 30.60 0.0M
2023-02-16 30.80 30.90 29.60 30.60 0.0M
2023-02-15 30.70 30.80 30.70 30.70 0.0M
2023-02-14 30.80 31.20 30.50 30.70 0.0M
2023-02-13 29.90 30.70 29.90 30.50 0.0M
2023-02-10 29.70 29.90 29.20 29.90 0.0M
2023-02-09 29.60 29.90 29.20 29.40 0.0M
2023-02-08 29.70 29.80 29.20 29.20 0.0M
2023-02-07 28.90 29.90 28.50 29.20 0.0M
2023-02-06 29.70 30.00 28.10 29.10 0.0M
2023-02-03 30.90 30.90 30.00 30.00 0.0M
2023-02-02 30.00 31.00 29.50 30.90 0.0M
2023-02-01 30.20 30.20 29.70 30.00 0.0M
2023-01-31 30.30 30.70 30.10 30.50 0.0M
2023-01-30 30.30 30.50 30.20 30.30 0.0M
2023-01-27 30.40 31.00 30.30 30.30 0.0M
2023-01-26 30.20 30.70 29.90 30.40 0.0M
2023-01-25 30.50 31.00 30.00 30.80 0.0M
2023-01-24 30.50 31.10 30.50 30.70 0.0M
2023-01-23 29.90 31.20 29.90 30.50 0.0M
2023-01-20 28.90 29.70 28.90 29.60 0.0M
2023-01-19 29.30 29.30 28.60 29.20 0.0M
2023-01-18 31.00 31.40 28.50 29.30 0.0M
2023-01-17 31.90 31.90 30.40 31.00 0.0M
2023-01-16 31.60 31.90 31.50 31.80 0.0M
2023-01-13 31.00 31.40 30.70 30.70 0.0M
2023-01-12 30.70 31.50 29.70 31.40 0.0M
2023-01-11 31.90 31.90 29.60 30.40 0.0M
2023-01-10 31.10 31.80 30.30 31.80 0.0M
2023-01-09 28.50 32.00 28.40 31.20 0.0M
2023-01-05 28.70 29.20 27.50 28.00 0.0M
2023-01-04 27.40 28.70 27.00 28.60 0.0M
2023-01-03 27.30 28.00 27.00 27.30 0.0M
2023-01-02 26.00 27.00 25.80 27.00 0.0M