Ferro (FROP)

FROP
🏛️ ポーランド →
30.60
最終更新: 2025-09-29
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 31.40 31.50 31.00 31.40 0.2M
2023-12-28 30.90 31.40 30.90 31.40 0.0M
2023-12-27 30.30 31.00 30.30 31.00 0.0M
2023-12-22 31.50 31.60 31.40 31.40 0.0M
2023-12-21 31.20 31.70 31.00 31.40 0.0M
2023-12-20 31.80 31.80 31.20 31.20 0.0M
2023-12-19 31.40 32.10 31.00 31.60 0.1M
2023-12-18 31.90 31.90 31.10 31.40 0.0M
2023-12-15 31.70 31.70 31.30 31.70 0.0M
2023-12-14 31.60 31.90 31.20 31.70 0.0M
2023-12-13 31.60 31.70 30.70 31.60 0.0M
2023-12-12 31.50 32.00 30.80 30.80 0.0M
2023-12-11 31.50 32.00 30.80 31.70 0.0M
2023-12-08 31.10 31.90 31.10 31.60 0.0M
2023-12-07 31.90 31.90 30.60 31.10 0.0M
2023-12-06 30.50 31.60 30.50 31.60 0.0M
2023-12-05 31.70 31.70 30.70 31.00 0.0M
2023-12-04 32.30 33.20 31.70 31.90 0.0M
2023-12-01 30.30 32.30 30.30 32.30 0.0M
2023-11-30 28.70 30.30 28.70 30.20 0.0M
2023-11-29 28.50 29.50 28.00 29.40 0.0M
2023-11-28 26.90 26.90 26.50 26.60 0.0M
2023-11-27 27.00 27.10 26.60 26.70 0.0M
2023-11-24 26.70 27.60 26.50 26.50 0.0M
2023-11-23 27.00 27.70 26.90 27.20 0.0M
2023-11-22 26.50 27.30 26.50 27.00 0.0M
2023-11-21 26.60 27.30 26.60 26.60 0.0M
2023-11-20 26.40 27.10 26.40 26.50 0.0M
2023-11-17 26.80 27.00 26.60 26.60 0.0M
2023-11-16 27.00 27.00 26.20 26.40 0.0M
2023-11-15 27.00 27.10 26.30 27.00 0.0M
2023-11-14 26.80 27.20 26.50 26.80 0.0M
2023-11-13 27.20 27.80 26.60 26.60 0.0M
2023-11-10 27.90 27.90 27.20 27.20 0.0M
2023-11-09 27.50 28.00 27.20 27.40 0.0M
2023-11-08 27.40 28.10 27.00 27.00 0.0M
2023-11-07 27.50 28.00 27.40 27.40 0.0M
2023-11-06 27.50 28.20 27.10 27.40 0.0M
2023-11-03 27.90 28.20 27.80 27.80 0.0M
2023-11-02 28.00 28.20 27.80 28.20 0.0M
2023-10-31 28.20 28.20 27.20 27.70 0.0M
2023-10-30 27.50 28.00 27.10 28.00 0.0M
2023-10-27 28.00 28.00 27.30 27.50 0.0M
2023-10-26 27.60 28.00 27.50 27.90 0.0M
2023-10-25 28.00 28.10 26.90 27.10 0.1M
2023-10-24 28.40 28.40 27.20 27.20 0.0M
2023-10-23 28.60 28.60 27.50 27.50 0.0M
2023-10-20 29.10 29.10 27.90 28.10 0.0M
2023-10-19 29.40 29.40 28.10 29.10 0.0M
2023-10-18 29.50 29.50 28.60 29.20 0.0M
2023-10-17 29.40 29.70 28.60 29.60 0.0M
2023-10-16 29.20 29.50 28.00 29.50 0.0M
2023-10-13 28.80 29.40 28.70 29.40 0.0M
2023-10-12 28.40 28.80 28.00 28.80 0.0M
2023-10-11 28.50 28.50 27.80 28.40 0.0M
2023-10-10 27.50 28.50 26.80 28.50 0.1M
2023-10-09 26.60 27.60 26.50 27.10 0.0M
2023-10-06 27.90 27.90 26.40 26.40 0.0M
2023-10-05 27.70 28.40 26.80 26.80 0.0M
2023-10-04 27.20 27.70 26.90 26.90 0.0M
2023-10-03 27.70 27.70 26.80 27.10 0.0M
2023-10-02 27.90 27.90 27.30 27.70 0.0M
2023-09-29 26.40 28.00 26.40 28.00 0.0M
2023-09-28 28.00 28.00 26.50 26.50 0.0M
2023-09-27 27.90 28.00 27.40 27.90 0.0M
2023-09-26 28.20 28.20 27.70 27.80 0.0M
2023-09-25 28.30 28.30 27.60 28.20 0.0M
2023-09-22 27.90 28.60 27.50 28.30 0.0M
2023-09-21 28.00 28.40 27.70 27.90 0.0M
2023-09-20 28.00 28.80 27.60 28.80 0.0M
2023-09-19 27.90 28.50 27.70 28.00 0.1M
2023-09-18 28.50 29.20 27.70 27.70 0.0M
2023-09-15 28.40 29.00 28.00 28.50 0.0M
2023-09-14 28.80 28.80 27.40 28.50 0.0M
2023-09-13 28.10 29.60 28.10 28.80 0.0M
2023-09-12 30.30 30.30 29.60 30.10 0.0M
2023-09-11 30.30 30.60 30.00 30.00 0.0M
2023-09-08 30.30 30.50 29.50 30.30 0.0M
2023-09-07 30.50 30.50 28.90 30.30 0.0M
2023-09-06 30.70 30.90 29.90 30.00 0.0M
2023-09-05 30.10 30.70 29.90 30.70 0.0M
2023-09-04 29.90 30.40 29.80 30.30 0.0M
2023-09-01 29.70 29.80 29.40 29.80 0.0M
2023-08-31 29.00 29.40 28.90 29.40 0.0M
2023-08-30 29.10 29.20 28.90 29.00 0.0M
2023-08-29 29.10 29.20 28.70 29.10 0.0M
2023-08-28 29.40 29.40 28.70 28.70 0.0M
2023-08-25 28.90 29.50 28.60 29.50 0.0M
2023-08-24 28.90 29.00 28.60 28.90 0.0M
2023-08-23 29.20 29.20 28.70 29.20 0.0M
2023-08-22 29.50 29.50 29.00 29.20 0.0M
2023-08-21 29.50 29.50 28.60 29.00 0.0M
2023-08-18 29.70 29.70 28.40 29.30 0.0M
2023-08-17 29.70 29.70 29.30 29.70 0.0M
2023-08-16 29.80 30.30 29.00 29.40 0.0M
2023-08-14 30.00 30.00 28.90 29.60 0.0M
2023-08-11 30.40 30.40 29.20 29.40 0.0M
2023-08-10 29.60 30.50 29.10 30.30 0.0M
2023-08-09 29.40 29.80 29.10 29.60 0.0M
2023-08-08 30.00 30.00 28.50 29.40 0.0M
2023-08-07 30.90 30.90 29.70 29.90 0.0M
2023-08-04 30.20 31.10 30.20 30.60 0.0M
2023-08-03 30.70 30.80 30.20 30.30 0.0M
2023-08-02 30.50 30.70 30.00 30.70 0.0M
2023-08-01 29.90 30.70 29.80 30.60 0.0M
2023-07-31 29.90 30.20 29.60 30.00 0.0M
2023-07-28 30.30 31.10 29.80 30.20 0.0M
2023-07-27 30.80 30.80 30.50 30.70 0.0M
2023-07-26 30.60 31.20 30.60 30.60 0.0M
2023-07-25 31.40 31.40 30.30 30.70 0.0M
2023-07-24 30.60 31.50 30.60 31.40 0.0M
2023-07-21 31.40 31.40 30.50 31.00 0.0M
2023-07-20 31.60 31.60 30.40 31.00 0.0M
2023-07-19 31.20 31.40 30.70 31.40 0.0M
2023-07-18 30.90 31.20 30.00 31.20 0.0M
2023-07-17 31.00 31.00 30.20 31.00 0.0M
2023-07-14 30.30 30.90 30.20 30.90 0.0M
2023-07-13 29.10 30.20 28.60 30.00 0.1M
2023-07-12 28.30 29.10 28.30 29.10 0.0M
2023-07-11 28.20 28.50 28.00 28.30 0.0M
2023-07-10 28.90 29.70 28.00 28.30 0.0M
2023-07-07 29.30 29.70 28.90 29.00 0.0M
2023-07-06 30.00 30.00 29.20 29.30 0.0M
2023-07-05 30.10 30.10 28.90 29.50 0.0M
2023-07-04 29.60 30.20 28.60 30.10 0.0M
2023-07-03 29.60 29.80 29.60 29.80 0.0M
2023-06-30 29.80 29.80 28.80 29.80 0.0M
2023-06-29 28.70 29.80 28.30 29.70 0.0M
2023-06-28 28.70 28.70 28.20 28.70 0.0M
2023-06-27 28.70 28.70 27.50 27.50 0.0M
2023-06-26 28.00 28.70 27.60 28.40 0.0M
2023-06-23 28.00 28.80 28.00 28.30 0.0M
2023-06-22 28.00 28.40 27.80 28.40 0.0M
2023-06-21 28.20 28.70 27.40 27.90 0.0M
2023-06-20 28.10 29.10 28.00 28.20 0.0M
2023-06-19 28.70 29.40 28.10 28.10 0.0M
2023-06-16 29.50 29.50 28.90 28.90 0.0M
2023-06-15 30.00 30.00 29.00 29.50 0.0M
2023-06-14 29.50 29.90 28.90 29.40 0.0M
2023-06-13 28.60 30.00 28.60 29.50 0.0M
2023-06-12 29.50 29.60 28.80 28.90 0.0M
2023-06-09 29.60 30.30 29.00 29.00 0.0M
2023-06-07 29.90 30.00 29.50 30.00 0.0M
2023-06-06 30.00 30.50 29.60 29.60 0.0M
2023-06-05 30.50 30.70 29.50 29.50 0.0M
2023-06-02 30.80 30.80 29.90 30.50 0.0M
2023-06-01 29.40 30.00 29.00 30.00 0.0M
2023-05-31 30.90 31.00 29.00 29.10 0.0M
2023-05-30 31.20 31.20 30.00 30.90 0.0M
2023-05-29 31.00 31.20 30.20 30.50 0.0M
2023-05-26 30.00 31.00 30.00 30.20 0.0M
2023-05-25 31.00 31.00 30.00 30.00 0.0M
2023-05-24 30.90 31.00 30.00 30.90 0.0M
2023-05-23 30.90 31.20 30.10 30.10 0.0M
2023-05-22 31.00 31.90 29.60 30.90 0.0M
2023-05-19 30.90 31.00 29.50 30.60 0.0M
2023-05-18 30.80 31.00 29.60 29.90 0.0M
2023-05-17 31.00 31.80 29.60 30.00 0.0M
2023-05-16 28.20 30.30 27.40 30.00 0.1M
2023-05-15 28.00 28.80 27.50 27.90 0.1M
2023-05-12 27.20 28.00 27.00 28.00 0.1M
2023-05-11 27.90 28.20 27.20 27.30 0.0M
2023-05-10 28.00 28.20 27.50 27.90 0.0M
2023-05-09 28.20 28.20 27.60 28.20 0.0M
2023-05-08 28.00 28.20 27.50 28.10 0.0M
2023-05-05 27.90 28.10 27.50 28.10 0.0M
2023-05-04 28.00 28.10 27.40 27.90 0.0M
2023-05-02 27.70 28.00 27.60 27.60 0.0M
2023-04-28 27.80 27.90 26.50 27.40 0.0M
2023-04-27 27.90 27.90 27.60 27.80 0.0M
2023-04-26 27.80 27.90 27.00 27.80 0.0M
2023-04-25 27.80 27.90 27.10 27.90 0.0M
2023-04-24 27.80 27.90 27.20 27.80 0.0M
2023-04-21 27.80 27.80 27.20 27.50 0.0M
2023-04-20 27.50 28.10 27.20 27.80 0.0M
2023-04-19 28.00 28.30 27.30 27.80 0.0M
2023-04-18 28.50 28.50 27.10 27.80 0.0M
2023-04-17 27.90 28.40 27.80 28.20 0.0M
2023-04-14 26.90 28.00 26.70 28.00 0.0M
2023-04-13 27.50 27.90 26.70 26.70 0.0M
2023-04-12 27.40 27.80 27.00 27.40 0.0M
2023-04-11 26.50 27.40 25.80 27.40 0.0M
2023-04-06 25.30 27.00 25.30 25.70 0.1M
2023-04-05 25.50 25.60 25.20 25.20 0.0M
2023-04-04 24.90 25.50 24.90 25.50 0.0M
2023-04-03 25.20 25.40 24.80 24.90 0.0M
2023-03-31 25.60 25.70 24.90 25.20 0.0M
2023-03-30 25.40 25.50 25.20 25.50 0.0M
2023-03-29 24.70 25.70 24.70 25.20 0.0M
2023-03-28 24.60 24.70 24.20 24.70 0.0M
2023-03-27 23.60 24.60 23.60 24.60 0.0M
2023-03-24 24.40 24.40 23.10 23.60 0.0M
2023-03-23 24.30 24.40 24.00 24.30 0.0M
2023-03-22 24.20 24.40 24.10 24.30 0.0M
2023-03-21 23.50 24.20 23.20 24.20 0.0M
2023-03-20 23.50 23.50 23.00 23.40 0.0M
2023-03-17 23.80 23.80 23.00 23.00 0.0M
2023-03-16 23.50 24.20 22.80 23.00 0.0M
2023-03-15 24.40 24.40 22.80 23.60 0.0M
2023-03-14 24.40 24.40 24.00 24.40 0.0M
2023-03-13 24.10 24.40 23.40 24.40 0.0M
2023-03-10 24.40 24.40 23.80 24.10 0.0M
2023-03-09 24.50 24.60 24.30 24.40 0.0M
2023-03-08 24.30 24.50 24.30 24.50 0.0M
2023-03-07 24.50 24.50 24.30 24.30 0.0M
2023-03-06 24.40 24.50 23.90 24.50 0.0M
2023-03-03 24.60 24.60 24.30 24.30 0.0M
2023-03-02 24.70 24.70 24.30 24.60 0.0M
2023-03-01 24.50 24.80 24.10 24.40 0.0M
2023-02-28 24.20 24.70 24.00 24.70 0.0M
2023-02-27 23.40 24.30 23.40 24.30 0.0M
2023-02-24 24.50 24.60 23.10 23.10 0.0M
2023-02-23 24.60 24.60 24.00 24.20 0.0M
2023-02-22 24.50 24.60 23.50 24.60 0.0M
2023-02-21 24.60 24.60 24.20 24.20 0.0M
2023-02-20 24.90 24.90 24.40 24.60 0.0M
2023-02-17 24.50 25.10 24.20 25.00 0.1M
2023-02-16 24.80 24.80 24.00 24.50 0.0M
2023-02-15 24.70 24.90 24.60 24.80 0.0M
2023-02-14 25.20 25.20 24.70 24.70 0.0M
2023-02-13 23.90 25.30 23.70 24.70 0.0M
2023-02-10 25.10 25.10 24.20 24.30 0.0M
2023-02-09 24.90 25.20 24.50 25.10 0.0M
2023-02-08 25.20 25.40 24.50 24.50 0.0M
2023-02-07 25.50 26.10 24.30 24.40 0.0M
2023-02-06 25.10 25.80 25.10 25.40 0.0M
2023-02-03 25.50 25.70 25.00 25.00 0.0M
2023-02-02 25.60 25.60 25.20 25.50 0.0M
2023-02-01 25.30 25.60 25.00 25.00 0.0M
2023-01-31 26.10 26.10 24.80 25.10 0.0M
2023-01-30 26.20 26.20 25.30 26.10 0.0M
2023-01-27 25.10 26.10 24.50 26.10 0.0M
2023-01-26 24.90 25.10 24.10 25.10 0.0M
2023-01-25 25.10 25.10 24.20 24.70 0.0M
2023-01-24 25.00 25.20 24.60 25.10 0.0M
2023-01-23 23.60 24.40 23.20 24.30 0.0M
2023-01-20 22.90 23.60 22.90 23.60 0.0M
2023-01-19 22.80 23.40 22.50 22.90 0.0M
2023-01-18 22.50 22.80 22.50 22.80 0.0M
2023-01-17 22.90 23.00 22.50 22.80 0.0M
2023-01-16 23.50 23.50 23.00 23.00 0.0M
2023-01-13 23.40 23.50 23.20 23.50 0.0M
2023-01-12 23.60 23.70 23.20 23.20 0.0M
2023-01-11 23.60 23.70 23.50 23.70 0.0M
2023-01-10 23.50 23.60 23.10 23.60 0.0M
2023-01-09 23.30 23.50 23.00 23.50 0.0M
2023-01-05 23.50 23.60 23.00 23.00 0.0M
2023-01-04 22.50 23.50 22.40 23.50 0.0M
2023-01-03 22.00 23.40 21.90 22.40 0.0M
2023-01-02 20.50 21.80 20.50 21.80 0.0M