Murapol SA (MURP)

MURP
🏛️ ポーランド →
38.40
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
09:00 37.70 38.80 37.70 38.25 6.0K
09:05 37.50 37.90 37.50 37.90 3.0K
09:10 37.90 37.90 37.50 37.50 0.1K
09:15 37.75 37.75 37.20 37.20 1.3K
09:20 37.20 37.20 37.00 37.05 1.3K
09:25 37.10 37.15 37.10 37.15 0.1K
09:35 37.45 37.45 37.10 37.10 0.1K
09:40 37.50 37.50 37.50 37.50 0.0K
09:50 37.15 37.15 37.15 37.15 0.1K
10:00 37.25 37.30 37.25 37.30 0.0K
10:05 37.35 37.35 37.25 37.25 0.0K
10:15 37.30 37.30 37.25 37.25 0.4K
10:25 37.30 37.30 37.25 37.25 0.3K
10:35 37.30 37.30 37.30 37.30 0.1K
10:50 37.25 37.25 37.25 37.25 1.0K
10:55 37.25 37.25 37.25 37.25 0.7K
11:05 37.25 37.25 37.15 37.15 0.6K
11:25 37.50 37.50 37.50 37.50 0.2K
11:35 37.80 37.80 37.80 37.80 0.7K
11:45 37.40 37.40 37.35 37.35 0.1K
11:50 37.40 37.40 37.40 37.40 1.0K
11:55 37.90 38.10 37.55 37.55 6.7K
12:00 37.65 37.65 37.65 37.65 0.0K
12:05 37.60 38.00 37.60 38.00 2.0K
12:10 37.55 38.00 37.55 38.00 3.6K
12:15 37.65 37.65 37.65 37.65 0.0K
12:20 37.65 37.70 37.65 37.70 0.1K
12:25 37.55 37.55 37.55 37.55 0.0K
12:30 38.00 38.00 38.00 38.00 1.4K
12:45 37.70 37.70 37.70 37.70 0.0K
12:55 38.00 38.00 38.00 38.00 0.1K
13:00 37.85 37.85 37.85 37.85 0.0K
13:05 38.00 38.00 37.85 37.85 0.0K
13:10 37.90 37.90 37.90 37.90 12.2K
13:15 37.85 37.85 37.55 37.55 2.6K
13:25 37.75 37.75 37.55 37.55 0.2K
13:30 37.90 37.90 37.90 37.90 2.0K
13:45 37.75 37.75 37.75 37.75 0.0K
13:50 37.75 37.75 37.75 37.75 0.0K
13:55 37.75 37.75 37.70 37.70 0.1K
14:05 37.70 37.70 37.70 37.70 0.2K
14:15 37.75 37.75 37.75 37.75 0.0K
14:25 37.75 37.75 37.75 37.75 0.1K
14:40 37.75 37.75 37.75 37.75 0.0K
14:50 37.70 37.70 37.70 37.70 0.9K
14:55 37.90 37.90 37.90 37.90 0.0K
15:00 37.70 37.70 37.70 37.70 0.1K
15:05 37.70 37.70 37.70 37.70 0.2K
15:15 37.70 37.70 37.70 37.70 1.0K
15:20 37.70 37.70 37.55 37.55 2.1K
15:25 37.70 37.70 37.70 37.70 1.0K
15:30 37.55 37.55 37.55 37.55 2.0K
15:35 37.40 37.40 37.40 37.40 2.9K
15:40 37.40 37.40 37.40 37.40 0.0K
15:45 37.40 37.40 37.40 37.40 0.1K
16:00 37.40 37.40 37.40 37.40 0.0K
16:10 37.20 37.20 37.20 37.20 0.1K
16:20 37.20 37.20 37.20 37.20 0.1K
16:25 37.20 37.20 37.15 37.15 0.2K
16:30 37.10 37.10 37.10 37.10 0.0K
16:40 37.20 37.20 37.20 37.20 20.4K
16:45 37.25 37.25 37.25 37.25 0.0K
17:00 37.20 37.20 37.20 37.20 4.3K
17:05 37.20 37.20 37.20 37.20 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 37.45 38.50 36.90 38.40 0.4M
2025-09-25 37.55 37.55 36.80 37.00 0.1M
2025-09-24 37.60 38.80 37.00 37.20 0.1M
2025-09-23 37.70 38.00 37.00 37.00 0.0M
2025-09-22 37.10 37.55 36.90 37.30 0.0M
2025-09-19 37.10 37.95 36.90 37.60 0.0M
2025-09-18 37.05 37.50 36.80 37.25 0.0M
2025-09-17 37.70 38.00 36.60 37.00 0.0M
2025-09-16 39.55 39.70 37.05 37.70 0.0M
2025-09-15 38.40 39.50 38.40 38.85 0.0M
2025-09-12 38.90 38.95 38.05 38.30 0.0M
2025-09-11 37.85 38.85 37.85 38.85 0.0M
2025-09-10 38.35 38.35 36.55 37.80 0.0M
2025-09-09 38.65 38.65 37.60 38.00 0.0M
2025-09-08 38.30 39.10 38.00 38.20 0.0M
2025-09-05 39.65 39.75 37.90 38.30 0.0M
2025-09-04 38.65 39.75 38.60 39.10 0.0M
2025-09-03 37.60 38.50 37.60 38.50 0.0M
2025-09-02 37.65 38.35 37.50 38.00 0.0M
2025-09-01 38.60 39.35 37.75 38.30 0.0M
2025-08-29 38.95 39.40 38.65 38.65 0.0M
2025-08-28 39.15 40.10 38.65 38.75 0.0M
2025-08-27 39.35 39.40 39.00 39.40 0.0M
2025-08-26 39.15 39.45 39.00 39.10 0.0M
2025-08-25 39.00 39.80 38.90 39.75 0.0M
2025-08-22 39.25 40.00 38.80 39.00 0.0M
2025-08-21 39.50 39.50 39.35 39.35 0.0M
2025-08-20 39.80 39.80 39.10 39.50 0.0M
2025-08-19 39.70 39.95 39.20 39.95 0.0M
2025-08-18 40.20 40.25 38.80 39.50 0.1M
2025-08-14 39.95 40.30 39.35 39.95 0.1M
2025-08-13 39.80 40.00 39.65 39.95 0.0M
2025-08-12 40.15 40.15 39.60 39.60 0.0M
2025-08-11 39.95 40.15 39.50 39.90 0.0M
2025-08-08 39.65 40.40 39.65 39.95 0.0M
2025-08-07 40.15 40.60 39.65 40.40 0.0M
2025-08-06 39.25 40.15 39.25 39.85 0.0M
2025-08-05 40.15 40.15 39.10 39.90 0.0M
2025-08-04 39.60 40.15 39.50 40.15 0.0M
2025-08-01 39.75 40.15 39.70 39.70 0.0M
2025-07-31 39.80 40.20 39.75 39.75 0.0M
2025-07-30 39.80 40.40 39.75 39.80 0.0M
2025-07-29 40.70 40.70 39.75 39.80 0.0M
2025-07-28 40.60 41.15 40.20 40.80 0.0M
2025-07-25 40.90 41.25 40.60 40.60 0.0M
2025-07-24 40.75 41.00 40.35 40.70 0.0M
2025-07-23 40.80 40.90 40.55 40.75 0.0M
2025-07-22 40.55 40.90 40.50 40.75 0.0M
2025-07-21 41.00 41.05 40.45 40.50 0.0M
2025-07-18 41.10 41.10 40.35 41.00 0.0M
2025-07-17 40.85 41.30 40.00 41.10 0.0M
2025-07-16 40.10 40.90 40.00 40.90 0.0M
2025-07-15 39.35 40.45 39.35 40.10 0.0M
2025-07-14 39.00 39.80 38.90 38.90 0.0M
2025-07-11 39.70 39.70 39.00 39.00 0.0M
2025-07-10 39.65 39.80 38.80 39.75 0.0M
2025-07-09 39.30 39.70 39.15 39.30 0.0M
2025-07-08 39.00 39.40 39.00 39.30 0.0M
2025-07-07 39.25 39.40 38.85 39.10 0.1M
2025-07-04 39.20 39.40 39.20 39.40 0.0M
2025-07-03 39.25 39.25 39.00 39.10 0.0M
2025-07-02 39.30 39.30 38.80 39.00 0.0M
2025-07-01 39.25 39.45 39.05 39.05 0.0M
2025-06-30 39.35 40.00 39.10 39.10 0.0M
2025-06-27 38.80 40.05 38.70 40.00 0.1M
2025-06-26 38.45 38.90 38.30 38.80 0.0M
2025-06-25 38.70 38.70 38.05 38.50 0.0M
2025-06-24 39.60 39.60 38.40 38.70 0.0M
2025-06-23 39.90 39.90 39.10 39.65 0.0M
2025-06-20 39.80 39.95 39.10 39.90 0.0M
2025-06-18 38.05 40.60 38.05 39.80 0.0M
2025-06-17 40.00 40.30 39.40 40.00 0.0M
2025-06-16 40.80 40.80 39.65 39.95 0.0M
2025-06-13 41.10 41.15 39.65 40.70 0.0M
2025-06-12 40.85 41.40 40.50 41.00 0.0M
2025-06-11 41.50 41.90 40.85 40.85 0.0M
2025-06-10 40.70 42.05 40.55 41.50 0.0M
2025-06-09 40.45 40.70 40.40 40.65 0.0M
2025-06-06 40.75 40.75 39.80 40.30 0.0M
2025-06-05 40.60 40.80 39.90 40.40 0.3M
2025-06-04 40.20 40.55 39.80 40.50 0.0M
2025-06-03 39.45 39.80 38.90 39.80 0.1M
2025-06-02 39.20 40.15 39.00 39.05 0.0M
2025-05-30 39.90 40.30 39.20 39.20 0.0M
2025-05-29 40.60 40.65 39.30 39.40 0.0M
2025-05-28 40.80 40.80 40.00 40.00 0.2M
2025-05-27 39.80 40.80 39.75 40.30 0.2M
2025-05-26 39.95 40.20 39.45 39.75 0.0M
2025-05-23 39.00 40.80 39.00 39.45 0.0M
2025-05-22 41.00 41.05 39.00 39.00 0.2M
2025-05-21 39.90 40.80 39.55 40.00 0.4M
2025-05-20 43.40 43.40 42.15 43.15 0.0M
2025-05-19 43.30 43.30 42.50 43.20 0.0M
2025-05-16 43.95 43.95 43.15 43.40 0.0M
2025-05-15 44.00 44.00 42.00 43.80 0.0M
2025-05-14 43.85 44.00 43.80 44.00 0.0M
2025-05-13 43.75 43.90 43.20 43.85 0.0M
2025-05-12 42.95 43.80 42.95 43.75 0.0M
2025-05-09 42.30 42.95 41.50 42.20 0.0M
2025-05-08 42.85 42.85 41.30 42.30 0.1M
2025-05-07 42.55 43.60 42.55 42.80 0.0M
2025-05-06 41.80 42.50 40.80 42.50 0.0M
2025-05-05 41.20 41.75 40.70 41.60 0.0M
2025-05-02 41.00 41.00 39.65 41.00 0.0M
2025-04-30 39.45 40.75 39.45 40.75 0.0M
2025-04-29 39.80 40.45 39.45 40.35 0.0M
2025-04-28 39.40 40.00 38.70 39.80 0.0M
2025-04-25 37.70 39.40 37.70 39.40 0.0M
2025-04-24 38.00 39.35 37.55 39.35 0.0M
2025-04-23 38.50 38.95 37.55 38.45 0.0M
2025-04-22 38.55 38.90 37.60 38.50 0.0M
2025-04-17 38.50 38.80 38.00 38.55 0.0M
2025-04-16 38.60 38.60 37.90 38.25 0.0M
2025-04-15 37.10 38.40 37.10 38.25 0.0M
2025-04-14 36.75 36.90 36.30 36.65 0.0M
2025-04-11 36.10 36.40 35.70 36.20 0.0M
2025-04-10 36.05 36.40 35.35 36.10 0.0M
2025-04-09 35.25 35.95 35.00 35.50 0.0M
2025-04-08 35.95 36.40 35.20 35.70 0.0M
2025-04-07 35.20 35.95 34.00 35.70 0.0M
2025-04-04 35.00 36.30 35.00 35.50 0.1M
2025-04-03 34.95 35.50 34.40 35.50 0.0M
2025-04-02 35.15 35.35 34.65 34.95 0.0M
2025-04-01 35.90 37.00 34.85 35.25 0.0M
2025-03-31 35.20 35.20 34.40 34.40 0.0M
2025-03-28 34.50 35.20 34.50 34.90 0.0M
2025-03-27 34.70 34.92 34.50 34.50 0.0M
2025-03-26 35.50 35.96 34.90 34.90 0.0M
2025-03-25 34.84 35.42 34.80 35.36 0.0M
2025-03-24 34.88 34.96 34.56 34.80 0.0M
2025-03-21 34.44 34.60 34.12 34.58 0.0M
2025-03-20 34.34 34.40 34.06 34.10 0.0M
2025-03-19 34.18 34.28 34.00 34.28 0.1M
2025-03-18 34.00 34.20 33.86 34.18 0.0M
2025-03-17 34.20 34.20 33.86 33.86 0.0M
2025-03-14 34.08 34.20 34.04 34.10 0.0M
2025-03-13 34.10 34.10 33.86 34.00 0.0M
2025-03-12 34.08 34.10 33.96 33.96 0.0M
2025-03-11 34.06 34.10 33.92 34.06 0.0M
2025-03-10 34.10 34.86 34.04 34.10 0.0M
2025-03-07 34.10 35.00 34.02 34.10 0.0M
2025-03-06 34.26 34.32 33.90 34.10 0.0M
2025-03-05 34.14 34.88 33.98 34.24 0.0M
2025-03-04 34.00 34.10 33.50 33.50 0.0M
2025-03-03 34.20 34.96 33.96 33.96 0.0M
2025-02-28 34.96 34.98 34.00 34.20 0.0M
2025-02-27 34.60 35.00 34.46 34.96 0.0M
2025-02-26 34.48 34.54 34.14 34.50 0.0M
2025-02-25 34.18 35.00 33.96 34.40 0.0M
2025-02-24 34.20 35.42 33.94 34.18 0.0M
2025-02-21 34.16 34.34 33.92 34.10 0.0M
2025-02-20 34.30 34.70 33.82 34.00 0.0M
2025-02-19 35.20 35.48 34.02 34.04 0.0M
2025-02-18 35.16 35.50 34.50 35.00 0.0M
2025-02-17 34.88 35.18 34.62 35.00 0.0M
2025-02-14 35.40 35.40 34.92 34.94 0.0M
2025-02-13 34.72 35.40 34.62 35.40 0.0M
2025-02-12 34.70 34.84 34.60 34.62 0.0M
2025-02-11 34.66 34.68 34.00 34.62 0.0M
2025-02-10 34.94 34.94 34.34 34.66 0.0M
2025-02-07 34.66 34.84 34.50 34.84 0.0M
2025-02-06 34.10 35.00 34.00 34.40 0.0M
2025-02-05 34.40 34.44 33.94 34.20 0.0M
2025-02-04 34.18 34.46 34.18 34.30 0.0M
2025-02-03 34.80 35.00 33.94 34.00 0.0M
2025-01-31 35.12 35.12 34.20 34.80 0.0M
2025-01-30 34.72 35.36 34.72 34.94 0.0M
2025-01-29 34.82 35.00 34.56 34.60 0.0M
2025-01-28 34.94 35.04 34.56 34.56 0.0M
2025-01-27 34.46 35.32 34.46 34.80 0.0M
2025-01-24 34.70 34.72 34.20 34.64 0.0M
2025-01-23 35.38 35.46 34.20 34.70 0.0M
2025-01-22 35.50 35.50 35.10 35.42 0.0M
2025-01-21 35.14 35.48 34.90 35.16 0.0M
2025-01-20 34.74 35.20 34.74 35.20 0.0M
2025-01-17 35.12 35.48 34.72 34.74 0.0M
2025-01-16 35.24 35.48 35.10 35.48 0.0M
2025-01-15 34.94 35.24 34.90 35.24 0.0M
2025-01-14 35.18 35.20 34.90 34.94 0.0M
2025-01-13 35.18 35.20 34.90 35.10 0.0M
2025-01-10 35.10 35.20 34.50 35.16 0.0M
2025-01-09 34.94 35.12 34.76 35.10 0.0M
2025-01-08 34.76 35.14 34.50 35.02 0.0M
2025-01-07 34.10 35.30 33.90 34.20 0.0M
2025-01-03 34.10 34.72 34.00 34.02 0.0M
2025-01-02 34.74 34.74 33.94 33.96 0.0M