Games Operators SA (GOP)

GOP
🏛️ ポーランド →
15.30
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
2024-12-30 14.60 14.64 14.12 14.46 0.0M
2024-12-27 13.96 14.40 13.96 14.30 0.0M
2024-12-23 13.80 14.66 13.70 13.76 0.1M
2024-12-20 13.88 13.94 13.52 13.76 0.0M
2024-12-19 14.48 14.70 13.54 13.88 0.0M
2024-12-18 14.60 14.60 14.06 14.36 0.0M
2024-12-17 15.00 15.00 14.40 14.60 0.0M
2024-12-16 15.00 15.00 14.84 15.00 0.0M
2024-12-13 15.10 15.10 14.92 14.92 0.0M
2024-12-12 15.00 15.20 14.84 15.00 0.0M
2024-12-11 15.28 15.28 14.80 15.00 0.0M
2024-12-10 15.70 15.70 15.00 15.28 0.0M
2024-12-09 15.62 16.28 15.42 15.64 0.0M
2024-12-06 15.62 16.00 15.62 16.00 0.0M
2024-12-05 15.50 16.40 15.20 15.80 0.0M
2024-12-04 14.96 15.50 14.96 15.48 0.0M
2024-12-03 15.66 15.90 14.40 15.00 0.0M
2024-12-02 16.00 16.50 15.62 15.80 0.0M
2024-11-29 16.50 16.90 16.00 16.90 0.0M
2024-11-28 16.78 16.78 16.50 16.50 0.0M
2024-11-27 16.80 16.94 16.22 16.78 0.0M
2024-11-26 16.86 16.96 16.44 16.80 0.0M
2024-11-25 17.00 17.50 16.84 16.90 0.0M
2024-11-22 16.80 17.90 16.80 17.38 0.0M
2024-11-21 17.98 17.98 16.80 16.80 0.0M
2024-11-20 17.08 18.00 16.56 18.00 0.0M
2024-11-19 17.44 17.44 16.46 17.08 0.0M
2024-11-18 17.50 17.50 16.86 17.44 0.0M
2024-11-15 18.52 18.52 17.12 17.58 0.0M
2024-11-14 17.80 18.68 17.10 18.68 0.0M
2024-11-13 18.04 18.04 17.50 17.62 0.0M
2024-11-12 18.30 18.30 18.00 18.04 0.0M
2024-11-08 18.70 18.70 18.08 18.50 0.0M
2024-11-07 18.76 18.96 18.16 18.74 0.0M
2024-11-06 18.04 18.86 18.00 18.76 0.0M
2024-11-05 18.08 18.10 17.50 18.04 0.0M
2024-11-04 18.00 18.20 17.64 17.98 0.0M
2024-10-31 16.60 17.50 16.40 17.30 0.0M
2024-10-30 17.00 17.00 16.52 16.60 0.0M
2024-10-29 17.50 17.56 16.88 17.04 0.0M
2024-10-28 18.02 18.02 17.02 17.18 0.0M
2024-10-25 17.98 18.46 17.72 18.28 0.0M
2024-10-24 17.72 17.98 17.50 17.96 0.0M
2024-10-23 17.90 18.00 17.50 17.96 0.0M
2024-10-22 18.00 18.00 17.34 17.88 0.0M
2024-10-21 18.14 18.14 17.62 18.00 0.0M
2024-10-18 18.36 18.36 17.64 18.14 0.0M
2024-10-17 18.44 18.44 17.90 18.20 0.0M
2024-10-16 18.20 18.46 17.80 18.46 0.0M
2024-10-15 18.60 18.70 18.00 18.58 0.0M
2024-10-14 18.18 18.62 18.18 18.60 0.0M
2024-10-11 18.26 18.40 17.70 18.16 0.0M
2024-10-10 18.60 18.76 17.98 18.22 0.0M
2024-10-09 18.20 18.72 18.10 18.58 0.0M
2024-10-08 18.04 18.20 17.80 18.08 0.0M
2024-10-07 18.28 18.62 17.20 18.28 0.0M
2024-10-04 18.52 19.36 18.16 18.50 0.0M
2024-10-03 19.60 19.78 18.62 18.72 0.0M
2024-10-02 19.96 19.96 19.00 19.60 0.0M
2024-10-01 20.70 20.70 19.30 19.96 0.0M
2024-09-30 21.70 21.70 19.72 20.05 0.0M
2024-09-27 20.65 21.00 19.90 20.15 0.0M
2024-09-26 20.60 20.90 19.70 20.40 0.0M
2024-09-25 21.00 21.00 20.10 20.50 0.0M
2024-09-24 21.00 21.00 20.30 21.00 0.0M
2024-09-23 19.56 21.45 17.88 21.05 0.0M
2024-09-20 19.80 19.96 19.64 19.70 0.0M
2024-09-19 20.25 20.50 19.54 19.98 0.0M
2024-09-18 20.35 20.70 20.05 20.50 0.0M
2024-09-17 20.00 20.95 20.00 20.35 0.0M
2024-09-16 20.70 20.80 19.34 20.25 0.0M
2024-09-13 21.35 21.35 20.20 20.90 0.0M
2024-09-12 21.15 21.20 20.85 21.00 0.0M
2024-09-11 21.15 21.40 20.90 21.15 0.0M
2024-09-10 21.90 21.95 21.35 21.55 0.0M
2024-09-09 22.45 22.45 21.50 22.05 0.0M
2024-09-06 22.50 22.60 22.00 22.45 0.0M
2024-09-05 22.50 22.50 22.10 22.50 0.0M
2024-09-04 22.95 22.95 22.70 22.70 0.0M
2024-09-03 22.70 22.70 22.00 22.60 0.0M
2024-09-02 22.45 23.00 22.00 22.60 0.0M
2024-08-30 23.05 23.05 22.40 22.50 0.0M
2024-08-29 23.00 23.05 22.50 23.05 0.0M
2024-08-28 23.00 23.00 22.55 23.00 0.0M
2024-08-27 22.40 23.00 22.10 23.00 0.0M
2024-08-26 22.25 23.10 22.20 22.20 0.0M
2024-08-23 23.15 23.15 22.10 22.90 0.0M
2024-08-22 22.90 22.90 22.20 22.90 0.0M
2024-08-21 22.35 23.10 22.25 22.90 0.0M
2024-08-20 22.80 23.45 22.05 22.95 0.0M
2024-08-19 22.90 23.45 22.10 23.45 0.0M
2024-08-16 22.00 22.90 22.00 22.90 0.0M
2024-08-14 22.00 22.00 21.70 22.00 0.0M
2024-08-13 22.50 22.50 21.80 22.00 0.0M
2024-08-12 22.40 22.50 21.80 22.50 0.0M
2024-08-09 22.50 22.50 21.65 22.40 0.0M
2024-08-08 22.55 22.55 21.70 22.50 0.0M
2024-08-07 22.55 22.75 21.60 22.60 0.0M
2024-08-06 22.45 22.80 21.80 22.20 0.0M
2024-08-05 23.15 23.15 21.30 22.45 0.0M
2024-08-02 23.35 23.35 22.15 23.15 0.0M
2024-08-01 23.25 23.50 22.60 23.30 0.0M
2024-07-31 23.40 23.40 22.50 23.25 0.0M
2024-07-30 23.35 23.40 22.50 23.40 0.0M
2024-07-29 22.70 23.55 22.60 23.35 0.0M
2024-07-26 22.20 22.30 21.10 22.00 0.0M
2024-07-25 22.25 22.25 20.40 22.00 0.0M
2024-07-24 22.35 22.35 21.00 21.95 0.0M
2024-07-23 22.75 22.80 22.00 22.35 0.0M
2024-07-22 22.85 22.85 22.10 22.50 0.0M
2024-07-19 22.85 22.85 22.35 22.70 0.0M
2024-07-18 22.60 22.90 22.00 22.60 0.0M
2024-07-17 23.35 23.35 22.60 22.80 0.0M
2024-07-16 23.00 23.00 22.20 22.90 0.0M
2024-07-15 23.40 23.40 22.75 23.00 0.0M
2024-07-12 23.05 23.60 22.80 23.30 0.0M
2024-07-11 23.05 23.60 22.80 22.80 0.0M
2024-07-10 23.30 23.80 22.60 22.95 0.0M
2024-07-09 23.80 23.80 22.55 23.30 0.0M
2024-07-08 23.85 23.85 23.00 23.80 0.0M
2024-07-05 23.85 24.15 22.45 23.85 0.0M
2024-07-04 22.10 24.00 22.10 23.85 0.0M
2024-07-03 22.55 22.95 22.05 22.50 0.0M
2024-07-02 23.20 23.20 22.40 22.85 0.0M
2024-07-01 23.30 23.30 22.50 23.20 0.0M
2024-06-28 23.40 23.40 22.90 23.35 0.0M
2024-06-27 23.25 23.25 22.15 23.20 0.0M
2024-06-26 23.80 23.80 22.65 23.25 0.0M
2024-06-25 24.90 24.90 23.10 23.80 0.0M
2024-06-24 24.95 24.95 24.00 24.55 0.0M
2024-06-21 24.35 25.40 23.95 25.00 0.0M
2024-06-20 24.60 24.65 23.70 24.35 0.0M
2024-06-19 24.25 24.80 23.90 24.10 0.0M
2024-06-18 23.05 25.00 22.90 24.80 0.0M
2024-06-17 23.55 24.20 23.10 23.65 0.0M
2024-06-14 23.70 23.70 22.70 23.55 0.0M
2024-06-13 24.00 24.20 23.05 23.50 0.0M
2024-06-12 25.15 25.85 23.50 24.00 0.0M
2024-06-11 25.10 25.40 24.25 25.15 0.0M
2024-06-10 26.15 26.65 24.20 25.65 0.0M
2024-06-07 24.85 27.80 24.40 27.65 0.0M
2024-06-06 23.45 26.35 23.20 24.85 0.0M
2024-06-05 23.00 23.50 22.45 23.45 0.0M
2024-06-04 23.05 23.05 22.25 23.00 0.0M
2024-06-03 22.80 23.15 22.00 22.75 0.0M
2024-05-31 22.20 22.65 21.85 22.50 0.0M
2024-05-29 22.20 22.80 21.65 22.20 0.0M
2024-05-28 22.05 22.20 21.70 21.80 0.0M
2024-05-27 22.20 22.30 21.85 22.15 0.0M
2024-05-24 22.05 22.25 21.75 22.10 0.0M
2024-05-23 22.50 22.50 22.00 22.30 0.0M
2024-05-22 22.55 22.60 21.95 22.50 0.0M
2024-05-21 22.50 22.50 22.00 22.50 0.0M
2024-05-20 22.40 22.60 21.85 22.55 0.0M
2024-05-17 22.40 22.70 21.80 22.40 0.0M
2024-05-16 22.65 22.80 21.75 22.50 0.0M
2024-05-15 21.80 22.65 21.70 22.65 0.0M
2024-05-14 22.75 23.00 21.80 22.20 0.0M
2024-05-13 23.00 23.20 22.30 22.75 0.0M
2024-05-10 23.20 23.20 22.45 22.90 0.0M
2024-05-09 22.70 23.35 22.35 23.00 0.0M
2024-05-08 23.20 23.40 22.60 23.00 0.0M
2024-05-07 23.80 23.80 23.00 23.25 0.0M
2024-05-06 22.00 23.65 21.85 23.65 0.0M
2024-05-02 21.80 22.45 21.50 21.80 0.0M
2024-04-30 22.70 23.10 21.70 22.30 0.0M
2024-04-29 23.50 23.80 22.70 23.25 0.0M
2024-04-26 25.00 25.65 23.25 23.90 0.1M
2024-04-25 26.90 26.90 25.30 25.80 0.0M
2024-04-24 26.50 27.00 25.65 26.60 0.0M
2024-04-23 25.00 27.20 24.30 26.00 0.1M
2024-04-22 23.70 26.00 22.60 24.85 0.1M
2024-04-19 23.90 23.90 20.10 21.50 0.2M
2024-04-18 23.50 24.95 22.40 24.00 0.0M
2024-04-17 25.85 25.85 23.65 24.00 0.0M
2024-04-16 26.50 26.50 24.30 25.05 0.1M
2024-04-15 31.00 31.30 25.70 27.00 0.2M
2024-04-12 27.00 32.50 26.35 29.50 0.3M
2024-04-11 33.90 36.30 33.25 34.80 0.0M
2024-04-10 35.40 35.40 32.80 33.50 0.0M
2024-04-09 37.10 37.60 33.50 34.10 0.0M
2024-04-08 38.50 39.75 37.15 38.00 0.0M
2024-04-05 36.70 38.00 35.10 37.50 0.0M
2024-04-04 33.60 36.80 33.60 36.75 0.0M
2024-04-03 33.40 34.20 31.40 33.40 0.0M
2024-04-02 31.60 33.80 30.50 33.55 0.0M
2024-03-28 29.50 31.90 28.10 30.90 0.0M
2024-03-27 29.00 29.60 28.30 29.50 0.0M
2024-03-26 30.00 30.50 28.60 29.20 0.0M
2024-03-25 30.90 31.00 29.20 30.80 0.0M
2024-03-22 28.60 31.20 28.50 31.00 0.0M
2024-03-21 28.70 29.70 27.60 29.50 0.0M
2024-03-20 29.60 29.60 27.60 28.30 0.0M
2024-03-19 28.70 32.70 28.70 29.80 0.0M
2024-03-18 30.20 31.30 28.20 28.70 0.0M
2024-03-15 33.80 33.80 30.60 31.30 0.0M
2024-03-14 33.40 33.80 33.10 33.80 0.0M
2024-03-13 34.00 34.10 33.20 33.90 0.0M
2024-03-12 33.90 34.20 33.20 34.00 0.0M
2024-03-11 33.30 34.10 33.00 33.80 0.0M
2024-03-08 34.50 34.90 33.40 33.80 0.0M
2024-03-07 34.70 34.90 33.50 34.50 0.0M
2024-03-06 33.90 34.50 33.00 34.50 0.0M
2024-03-05 32.70 33.80 32.50 33.80 0.0M
2024-03-04 34.70 35.40 32.80 33.20 0.0M
2024-03-01 35.50 35.60 33.70 34.40 0.0M
2024-02-29 34.90 36.00 34.20 35.50 0.0M
2024-02-28 35.90 35.90 34.40 34.60 0.0M
2024-02-27 36.60 38.00 35.30 35.70 0.0M
2024-02-26 37.00 37.50 36.40 36.80 0.0M
2024-02-23 39.50 39.50 36.40 37.30 0.0M
2024-02-22 40.50 42.80 38.80 39.90 0.0M
2024-02-21 37.90 39.10 36.60 38.20 0.0M
2024-02-20 38.60 39.20 36.80 37.90 0.0M
2024-02-19 37.20 39.30 37.20 38.50 0.0M
2024-02-16 38.50 39.20 36.60 39.20 0.0M
2024-02-15 37.80 39.40 36.00 38.60 0.0M
2024-02-14 37.00 37.40 35.70 37.40 0.0M
2024-02-13 38.00 38.00 36.00 37.00 0.0M
2024-02-12 38.00 38.90 37.10 38.00 0.0M
2024-02-09 36.40 38.90 36.40 38.90 0.0M
2024-02-08 37.60 38.60 36.10 36.80 0.0M
2024-02-07 37.30 38.80 36.80 37.60 0.0M
2024-02-06 37.50 38.40 34.00 37.00 0.0M
2024-02-05 40.10 40.50 37.40 37.80 0.0M
2024-02-02 38.30 39.90 37.90 39.90 0.0M
2024-02-01 38.50 38.70 36.80 38.20 0.0M
2024-01-31 37.60 39.30 37.60 38.80 0.0M
2024-01-30 37.90 38.50 35.60 37.60 0.0M
2024-01-29 40.90 40.90 37.10 38.40 0.0M
2024-01-26 41.40 41.40 40.00 40.90 0.0M
2024-01-25 41.60 41.60 40.20 41.00 0.0M
2024-01-24 40.60 41.60 40.60 41.60 0.0M
2024-01-23 41.00 41.90 40.00 41.30 0.0M
2024-01-22 39.30 41.00 39.30 39.70 0.0M
2024-01-19 40.20 40.20 38.50 39.30 0.0M
2024-01-18 40.80 40.80 38.00 40.20 0.0M
2024-01-17 40.40 42.00 38.50 40.80 0.0M
2024-01-16 36.60 41.30 34.30 40.40 0.0M
2024-01-15 33.10 37.30 33.10 35.70 0.0M
2024-01-12 34.10 34.10 32.80 33.50 0.0M
2024-01-11 33.20 33.90 32.80 33.70 0.0M
2024-01-10 34.50 34.50 33.20 33.80 0.0M
2024-01-09 34.30 34.40 33.30 34.10 0.0M
2024-01-08 32.50 34.40 32.30 34.40 0.0M
2024-01-05 31.20 32.50 30.50 32.10 0.0M
2024-01-04 30.00 31.10 30.00 31.10 0.0M
2024-01-03 29.80 29.90 29.30 29.70 0.0M
2024-01-02 30.70 30.70 29.20 30.00 0.0M