JR Invest SA (JRH)

JRH
🏛️ ポーランド →
6.44
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
2023-12-29 5.80 5.86 5.30 5.38 0.0M
2023-12-28 5.24 5.88 5.24 5.80 0.0M
2023-12-27 5.40 5.40 5.14 5.24 0.0M
2023-12-22 5.50 5.56 5.40 5.42 0.0M
2023-12-21 5.40 5.50 5.38 5.50 0.0M
2023-12-20 5.40 5.58 5.40 5.56 0.0M
2023-12-19 5.52 5.60 5.40 5.60 0.0M
2023-12-18 6.00 6.00 5.40 5.60 0.0M
2023-12-15 6.16 6.16 5.96 6.00 0.0M
2023-12-14 6.06 6.20 5.92 6.16 0.0M
2023-12-13 5.88 6.40 5.82 6.06 0.0M
2023-12-12 6.00 6.06 5.90 6.04 0.0M
2023-12-11 6.08 6.22 5.76 6.08 0.0M
2023-12-08 6.42 6.42 6.02 6.06 0.0M
2023-12-07 6.12 6.44 6.02 6.42 0.0M
2023-12-06 6.40 6.88 6.40 6.40 0.0M
2023-09-28 6.12 6.42 6.02 6.42 0.0M
2023-09-27 6.46 6.58 6.12 6.30 0.0M
2023-09-26 6.90 6.90 6.70 6.88 0.0M
2023-09-25 6.82 6.88 6.80 6.88 0.0M
2023-09-22 6.62 6.78 6.62 6.78 0.0M
2023-09-21 6.88 6.88 6.46 6.70 0.0M
2023-09-20 6.64 6.80 6.64 6.80 0.0M
2023-09-19 6.60 6.64 6.60 6.64 0.0M
2023-09-18 6.80 6.80 6.50 6.60 0.0M
2023-09-15 6.62 6.90 6.62 6.80 0.0M
2023-09-14 6.60 6.60 6.58 6.60 0.0M
2023-09-13 6.56 6.56 6.50 6.54 0.0M
2023-09-12 6.60 6.64 6.40 6.56 0.0M
2023-09-11 6.42 6.74 6.40 6.60 0.0M
2023-09-08 6.76 6.76 6.44 6.66 0.0M
2023-09-07 6.60 6.80 6.60 6.60 0.0M
2023-09-06 6.64 6.76 6.50 6.76 0.0M
2023-09-05 6.70 6.72 6.42 6.58 0.0M
2023-09-04 6.70 6.70 6.60 6.70 0.0M
2023-09-01 6.74 6.74 6.60 6.70 0.0M
2023-08-31 6.78 6.78 6.70 6.76 0.0M
2023-08-30 6.80 6.80 6.76 6.78 0.0M
2023-08-29 6.66 6.86 6.56 6.80 0.0M
2023-08-28 6.86 6.98 6.64 6.64 0.0M
2023-08-25 6.98 6.98 6.64 6.80 0.0M
2023-08-24 6.92 6.96 6.80 6.96 0.0M
2023-08-23 6.80 6.92 6.70 6.92 0.0M
2023-08-22 6.88 6.96 6.84 6.96 0.0M
2023-08-21 6.76 6.88 6.76 6.88 0.0M
2023-08-18 7.00 7.04 6.66 6.78 0.0M
2023-08-17 6.72 6.98 6.60 6.60 0.0M
2023-08-16 6.98 6.98 6.70 6.70 0.0M
2023-08-14 6.86 7.02 6.60 7.02 0.0M
2023-08-11 6.68 7.00 6.66 6.98 0.0M
2023-08-10 6.64 6.96 6.46 6.68 0.0M
2023-08-09 6.72 6.72 6.58 6.58 0.0M
2023-08-08 6.84 6.84 6.62 6.66 0.0M
2023-08-07 6.60 6.84 6.50 6.84 0.0M
2023-08-04 7.20 7.20 6.40 6.94 0.0M
2023-08-03 7.22 7.26 6.92 7.00 0.0M
2023-08-02 6.90 7.12 6.72 7.12 0.0M
2023-08-01 7.12 7.12 6.96 7.02 0.0M
2023-07-31 7.36 7.36 6.92 6.92 0.0M
2023-07-28 7.18 7.66 7.18 7.36 0.0M
2023-07-27 7.40 7.48 6.94 7.18 0.0M
2023-07-26 7.32 7.50 7.32 7.50 0.0M
2023-07-25 7.70 7.70 7.42 7.42 0.0M
2023-07-24 7.76 7.78 7.38 7.70 0.0M
2023-07-21 7.68 7.76 7.30 7.76 0.0M
2023-07-20 7.66 7.88 7.40 7.68 0.0M
2023-07-19 7.96 8.00 7.78 7.80 0.0M
2023-07-18 7.86 7.96 7.84 7.96 0.0M
2023-07-17 7.36 7.86 7.36 7.86 0.0M
2023-07-14 7.36 7.72 7.36 7.70 0.0M
2023-07-13 7.54 7.58 7.02 7.36 0.0M
2023-07-12 7.82 7.82 7.56 7.56 0.0M
2023-07-11 7.84 7.86 7.46 7.82 0.0M
2023-07-10 7.80 7.90 7.72 7.72 0.0M
2023-07-07 7.52 7.80 7.52 7.60 0.0M
2023-07-06 7.22 7.72 7.22 7.52 0.0M
2023-07-05 7.50 7.72 7.40 7.44 0.0M
2023-07-04 7.60 7.98 7.40 7.50 0.0M
2023-07-03 7.98 7.98 7.98 7.98 0.0M
2023-06-30 7.76 8.00 7.60 7.98 0.0M
2023-06-29 7.70 7.76 7.66 7.66 0.0M
2023-06-28 7.78 7.78 7.60 7.60 0.0M
2023-06-27 7.84 7.84 7.40 7.78 0.0M
2023-06-26 7.90 7.90 7.84 7.84 0.0M
2023-06-23 7.90 7.98 7.72 7.98 0.0M
2023-06-22 8.00 8.00 7.90 7.90 0.0M
2023-06-21 8.04 8.04 7.80 7.90 0.0M
2023-06-20 8.16 8.16 8.08 8.08 0.0M
2023-06-19 8.18 8.18 8.02 8.16 0.0M
2023-06-16 8.04 8.18 8.04 8.18 0.0M
2023-06-15 8.28 8.28 8.02 8.02 0.0M
2023-06-14 8.16 8.30 8.04 8.28 0.0M
2023-06-13 8.22 8.22 8.12 8.12 0.0M
2023-06-12 8.44 8.44 8.20 8.22 0.0M
2023-06-09 8.24 8.48 8.16 8.48 0.0M
2023-06-07 8.40 8.40 8.24 8.38 0.0M
2023-06-06 8.24 8.44 8.22 8.26 0.0M
2023-06-05 8.44 8.44 8.24 8.24 0.0M
2023-06-02 8.80 8.80 8.46 8.46 0.0M
2023-06-01 8.44 8.88 8.44 8.80 0.0M
2023-05-31 8.46 8.50 8.22 8.48 0.0M
2023-05-30 8.30 8.34 8.30 8.32 0.0M
2023-05-29 8.50 8.50 8.32 8.32 0.0M
2023-05-26 8.28 8.58 8.16 8.56 0.0M
2023-05-25 8.62 8.62 8.24 8.58 0.0M
2023-05-24 8.30 8.60 8.30 8.58 0.0M
2023-05-23 8.64 8.64 8.30 8.30 0.0M
2023-05-22 8.42 8.44 8.38 8.44 0.0M
2023-05-19 8.68 8.68 8.42 8.42 0.0M
2023-05-18 8.50 8.82 8.50 8.68 0.0M
2023-05-17 8.78 9.02 7.64 8.58 0.1M
2023-05-16 8.66 8.70 8.50 8.50 0.0M
2023-05-15 8.60 8.60 8.42 8.56 0.0M
2023-05-12 8.44 8.84 8.44 8.60 0.0M
2023-05-11 8.74 8.74 8.38 8.56 0.0M
2023-05-10 8.56 8.74 8.46 8.50 0.0M
2023-05-09 8.70 8.70 8.50 8.50 0.0M
2023-05-08 8.54 8.72 8.46 8.72 0.0M
2023-05-05 8.60 8.70 8.40 8.68 0.0M
2023-05-04 8.20 8.60 8.20 8.60 0.0M
2023-05-02 8.20 8.20 8.04 8.04 0.0M
2023-04-28 8.06 8.18 8.02 8.18 0.0M
2023-04-27 8.40 8.40 8.06 8.30 0.0M
2023-04-26 8.20 8.40 8.04 8.40 0.0M
2023-04-25 8.20 8.50 8.12 8.50 0.0M
2023-04-24 8.54 8.54 8.20 8.20 0.0M
2023-04-21 8.50 8.60 8.26 8.28 0.0M
2023-04-20 8.32 8.50 8.28 8.50 0.0M
2023-04-19 8.60 8.72 8.20 8.36 0.0M
2023-04-18 8.46 9.08 8.46 8.90 0.0M
2023-04-17 8.88 8.88 8.50 8.80 0.0M
2023-04-14 9.00 9.12 8.60 8.88 0.0M
2023-04-13 8.92 9.00 8.72 8.92 0.0M
2023-04-12 8.48 8.92 8.36 8.92 0.0M
2023-04-11 8.50 8.60 8.48 8.48 0.0M
2023-04-06 8.50 8.70 8.30 8.68 0.0M
2023-04-05 8.68 8.68 8.36 8.42 0.0M
2023-04-04 8.70 8.70 8.30 8.68 0.0M
2023-04-03 8.90 8.90 8.40 8.70 0.0M
2023-03-31 8.38 8.98 8.04 8.82 0.0M
2023-03-30 8.50 9.00 7.12 8.38 0.0M
2023-03-29 9.88 9.88 7.98 8.60 0.0M
2023-03-28 9.30 10.00 9.16 9.88 0.0M
2023-03-27 10.10 10.15 9.90 10.00 0.0M
2023-03-24 10.25 10.30 9.90 10.10 0.0M
2023-03-23 10.15 10.35 9.80 10.20 0.0M
2023-03-22 10.15 10.30 9.94 10.20 0.0M
2023-03-21 10.20 10.25 9.90 10.15 0.0M
2023-03-20 10.30 10.30 9.80 10.20 0.0M
2023-03-17 10.10 10.25 10.00 10.25 0.0M
2023-03-16 10.10 10.15 9.80 10.10 0.0M
2023-03-15 9.82 10.15 9.66 10.10 0.0M
2023-03-14 9.98 9.98 9.66 9.84 0.0M
2023-03-13 10.00 10.30 9.62 9.98 0.0M
2023-03-10 10.20 10.25 9.84 10.25 0.0M
2023-03-09 10.40 10.40 9.94 10.30 0.0M
2023-03-08 10.75 10.75 10.40 10.40 0.0M
2023-03-07 10.75 10.75 10.60 10.75 0.0M
2023-03-06 10.80 10.80 10.55 10.75 0.0M
2023-03-03 10.70 10.75 10.45 10.75 0.0M
2023-03-02 10.50 10.85 10.15 10.80 0.0M
2023-03-01 10.60 10.80 10.20 10.50 0.0M
2023-02-28 10.25 10.65 10.20 10.60 0.0M
2023-02-27 10.35 10.50 9.98 10.50 0.0M
2023-02-24 10.15 10.35 9.92 10.35 0.0M
2023-02-23 10.00 10.20 9.80 10.20 0.0M
2023-02-22 10.20 10.35 9.90 10.30 0.0M
2023-02-21 10.05 10.30 10.00 10.30 0.0M
2023-02-20 10.30 10.30 9.88 10.05 0.0M
2023-02-17 10.20 10.40 10.00 10.35 0.0M
2023-02-16 10.00 10.20 9.80 10.00 0.0M
2023-02-15 9.66 10.00 9.66 9.96 0.0M
2023-02-14 9.90 9.90 9.62 9.88 0.0M
2023-02-13 9.80 9.90 9.76 9.90 0.0M
2023-02-10 9.66 9.90 9.52 9.80 0.0M
2023-02-09 9.50 9.70 9.40 9.60 0.0M
2023-02-08 9.42 9.70 9.00 9.68 0.0M
2023-02-07 9.40 9.44 9.20 9.40 0.0M
2023-02-06 9.54 9.54 9.30 9.50 0.0M
2023-02-03 9.60 9.60 9.40 9.54 0.0M
2023-02-02 9.50 9.80 9.36 9.70 0.0M
2023-02-01 9.50 9.50 9.00 9.26 0.0M
2023-01-31 9.48 9.50 9.28 9.50 0.0M
2023-01-30 9.28 9.50 9.26 9.48 0.0M
2023-01-27 9.34 9.38 9.02 9.28 0.0M
2023-01-26 9.70 9.70 9.40 9.70 0.0M
2023-01-25 9.16 9.80 9.10 9.70 0.0M
2023-01-24 8.80 9.54 8.78 9.16 0.0M
2023-01-23 8.80 8.80 8.64 8.78 0.0M
2023-01-20 8.80 8.80 8.62 8.78 0.0M
2023-01-19 8.52 9.20 8.50 8.62 0.0M
2023-01-18 8.38 8.52 8.36 8.52 0.0M
2023-01-17 8.54 8.54 8.02 8.30 0.0M
2023-01-16 8.90 8.90 8.20 8.54 0.0M
2023-01-13 8.90 8.90 8.44 8.58 0.0M
2023-01-12 8.30 8.90 8.30 8.90 0.0M
2023-01-11 8.04 8.36 7.92 8.34 0.0M
2023-01-10 7.90 8.00 7.84 8.00 0.0M
2023-01-09 8.14 8.14 7.84 8.00 0.0M
2023-01-05 8.04 8.14 7.90 8.14 0.0M
2023-01-04 8.04 8.04 7.80 8.04 0.0M
2023-01-03 8.00 8.20 7.90 8.04 0.0M
2023-01-02 8.16 8.26 7.94 8.00 0.0M