Noctiluca SA (NCLP)

NCLP
🏛️ ポーランド →
103.00
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
2023-12-29 120.60 120.80 115.80 117.00 0.0M
2023-12-28 114.40 120.40 113.40 120.40 0.0M
2023-12-27 113.00 116.00 111.40 116.00 0.0M
2023-12-22 112.00 114.00 111.80 113.00 0.0M
2023-12-21 112.80 115.40 112.00 113.00 0.0M
2023-12-20 108.80 116.00 108.80 113.00 0.0M
2023-12-19 109.00 109.00 106.80 108.20 0.0M
2023-12-18 106.20 108.60 106.00 107.60 0.0M
2023-12-15 105.60 109.20 104.40 108.00 0.0M
2023-12-14 105.00 107.60 104.00 105.60 0.0M
2023-12-13 103.60 105.00 103.00 104.80 0.0M
2023-12-12 106.00 106.00 103.00 104.00 0.0M
2023-12-11 110.40 110.40 106.00 106.00 0.0M
2023-12-08 109.40 110.80 108.00 108.00 0.0M
2023-12-07 109.20 109.60 106.40 109.60 0.0M
2023-12-06 105.80 111.60 105.00 109.20 0.0M
2023-12-05 99.90 107.80 99.20 106.60 0.0M
2023-12-04 99.30 100.20 99.30 99.90 0.0M
2023-12-01 100.20 100.60 98.00 99.90 0.0M
2023-11-30 98.00 100.80 98.00 100.80 0.0M
2023-11-29 100.40 101.20 97.50 99.60 0.0M
2023-11-28 100.00 101.80 99.80 101.00 0.0M
2023-11-27 102.00 102.00 99.60 101.60 0.0M
2023-11-24 101.80 102.00 101.00 102.00 0.0M
2023-11-23 102.00 102.60 97.10 101.20 0.0M
2023-11-22 100.60 102.20 100.00 101.00 0.0M
2023-11-21 102.00 103.00 99.50 100.60 0.0M
2023-11-20 104.20 105.00 100.00 102.00 0.0M
2023-11-17 110.00 110.00 103.40 106.00 0.0M
2023-11-16 109.80 111.00 109.00 110.80 0.0M
2023-11-15 106.00 109.00 103.80 109.00 0.0M
2023-11-14 99.80 106.60 99.80 106.00 0.0M
2023-11-13 97.50 100.00 97.00 99.00 0.0M
2023-11-10 97.00 98.00 94.00 98.00 0.0M
2023-11-09 98.60 98.60 95.80 97.80 0.0M
2023-11-08 95.00 98.60 93.60 98.60 0.0M
2023-11-07 97.20 98.00 94.00 95.00 0.0M
2023-11-06 98.10 100.00 96.20 98.00 0.0M
2023-11-03 101.80 102.60 97.60 100.00 0.0M
2023-11-02 101.00 102.00 97.00 101.80 0.0M
2023-10-31 100.00 102.00 99.00 100.00 0.0M
2023-10-30 104.80 105.00 99.80 102.60 0.0M
2023-10-27 103.40 104.60 99.70 104.20 0.0M
2023-10-26 107.00 108.60 103.20 105.00 0.0M
2023-10-25 108.00 111.80 105.80 105.80 0.0M
2023-10-24 109.80 109.80 107.40 108.00 0.0M
2023-10-23 108.00 109.40 107.00 108.60 0.0M
2023-10-20 110.40 113.00 105.00 105.60 0.0M
2023-10-19 110.00 112.00 107.00 110.80 0.0M
2023-10-18 109.00 118.80 107.00 110.00 0.0M
2023-10-17 111.60 111.80 106.20 110.80 0.0M
2023-10-16 109.60 112.60 108.40 111.60 0.0M
2023-10-13 108.80 109.20 108.00 108.60 0.0M
2023-10-12 107.80 109.00 104.60 108.80 0.0M
2023-10-11 109.20 109.20 106.80 109.00 0.0M
2023-10-10 109.20 109.40 106.00 109.40 0.0M
2023-10-09 108.00 109.80 107.40 109.60 0.0M
2023-10-06 107.60 112.80 107.00 109.80 0.0M
2023-10-05 109.00 110.00 106.80 110.00 0.0M
2023-10-04 112.20 112.20 104.00 109.80 0.0M
2023-10-03 114.60 114.60 112.20 112.40 0.0M
2023-10-02 112.60 114.60 112.40 114.60 0.0M
2023-09-29 112.80 114.40 112.40 114.00 0.0M
2023-09-28 114.80 114.80 108.00 112.80 0.0M
2023-09-27 115.40 116.00 112.00 114.80 0.0M
2023-09-26 114.00 117.20 112.20 115.80 0.0M
2023-09-25 114.60 114.60 111.00 114.60 0.0M
2023-09-22 116.00 117.80 112.60 114.60 0.0M
2023-09-21 118.00 120.00 112.60 115.00 0.0M
2023-09-20 118.20 120.00 117.40 120.00 0.0M
2023-09-19 121.40 123.20 120.00 121.60 0.0M
2023-09-18 122.80 123.80 121.00 122.00 0.0M
2023-09-15 123.40 125.00 122.80 122.80 0.0M
2023-09-14 124.20 124.20 122.00 123.40 0.0M
2023-09-13 123.00 125.00 120.20 124.00 0.0M
2023-09-12 123.20 123.80 122.00 123.80 0.0M
2023-09-11 122.80 123.40 119.00 123.00 0.0M
2023-09-08 123.00 123.00 119.80 122.80 0.0M
2023-09-07 123.20 125.40 120.00 123.00 0.0M
2023-09-06 121.80 125.00 120.60 125.00 0.0M
2023-09-05 123.00 125.00 121.60 123.80 0.0M
2023-09-04 125.00 125.80 123.00 125.00 0.0M
2023-09-01 121.60 126.60 121.00 125.80 0.0M
2023-08-31 127.00 127.00 118.20 121.60 0.0M
2023-08-30 124.80 127.00 123.20 127.00 0.0M
2023-08-29 123.20 124.20 121.80 122.60 0.0M
2023-08-28 124.20 124.20 122.40 123.00 0.0M
2023-08-25 123.40 125.00 122.40 125.00 0.0M
2023-08-24 124.20 126.60 124.00 125.80 0.0M
2023-08-23 122.00 125.00 122.00 124.40 0.0M
2023-08-22 123.80 123.80 120.40 122.00 0.0M
2023-08-21 122.80 122.80 120.00 121.00 0.0M
2023-08-18 125.00 125.00 121.60 123.40 0.0M
2023-08-17 130.00 130.00 124.20 127.60 0.0M
2023-08-16 131.20 132.60 125.60 129.80 0.0M
2023-08-14 131.80 131.80 129.00 129.80 0.0M
2023-08-11 127.00 133.00 127.00 132.40 0.0M
2023-08-10 125.80 127.00 124.20 126.40 0.0M
2023-08-09 124.40 126.00 124.40 125.00 0.0M
2023-08-08 128.00 128.00 125.00 127.00 0.0M
2023-08-07 129.80 129.80 126.00 128.60 0.0M
2023-08-04 126.40 131.80 126.00 129.80 0.0M
2023-08-03 127.00 130.00 126.00 127.60 0.0M
2023-08-02 133.00 133.00 126.20 129.60 0.0M
2023-08-01 137.60 139.40 131.00 133.00 0.0M
2023-07-31 135.40 138.20 134.20 137.00 0.0M
2023-07-28 138.60 139.00 130.00 136.80 0.0M
2023-07-27 134.00 141.40 129.20 140.40 0.0M
2023-07-26 139.00 139.00 115.00 136.60 0.0M
2023-07-25 142.20 142.40 136.40 139.60 0.0M
2023-07-24 150.20 150.60 142.00 142.60 0.0M
2023-07-21 149.00 153.40 148.20 148.20 0.0M
2023-07-20 130.60 154.20 129.60 148.60 0.0M
2023-07-19 129.60 131.40 127.80 131.00 0.0M
2023-07-18 129.80 130.00 126.20 129.60 0.0M
2023-07-17 127.80 130.00 127.00 130.00 0.0M
2023-07-14 126.00 128.20 123.60 128.20 0.0M
2023-07-13 122.60 131.60 122.40 127.40 0.0M
2023-07-12 124.80 124.80 122.40 122.40 0.0M
2023-07-11 124.00 125.00 123.20 124.80 0.0M
2023-07-10 125.00 126.00 124.00 124.00 0.0M
2023-07-07 126.00 126.00 122.00 124.80 0.0M
2023-07-06 123.00 127.60 122.00 126.40 0.0M
2023-07-05 122.00 125.00 120.40 124.00 0.0M
2023-07-04 127.60 127.60 123.60 125.00 0.0M
2023-07-03 130.00 130.00 127.00 128.00 0.0M
2023-06-30 122.20 131.00 121.40 130.00 0.0M
2023-06-29 124.40 126.40 120.00 124.00 0.0M
2023-06-28 127.00 127.00 124.00 126.40 0.0M
2023-06-27 128.20 129.00 125.00 126.60 0.0M
2023-06-26 125.00 132.00 119.60 125.00 0.0M
2023-06-23 144.60 144.60 123.00 123.00 0.0M
2023-06-22 140.20 147.60 140.00 146.00 0.0M
2023-06-21 137.40 140.60 137.40 140.00 0.0M
2023-06-20 139.60 140.00 136.00 139.40 0.0M
2023-06-19 138.00 140.00 136.00 140.00 0.0M
2023-06-16 146.80 146.80 135.60 139.40 0.0M
2023-06-15 147.80 148.20 143.00 145.20 0.0M
2023-06-14 143.80 148.20 143.60 148.00 0.0M
2023-06-13 148.00 148.00 146.20 147.80 0.0M
2023-06-12 147.20 149.00 143.80 148.40 0.0M
2023-06-09 143.80 149.00 143.80 146.80 0.0M
2023-06-07 145.80 146.40 143.60 146.40 0.0M
2023-06-06 145.00 146.60 139.80 145.00 0.0M
2023-06-05 145.40 145.40 142.20 144.80 0.0M
2023-06-02 144.00 144.20 142.00 144.20 0.0M
2023-06-01 142.60 146.40 138.20 145.00 0.0M
2023-05-31 148.00 148.00 143.00 143.00 0.0M
2023-05-30 151.00 153.80 149.00 149.00 0.0M
2023-05-29 158.20 159.80 151.00 152.00 0.0M
2023-05-26 150.20 156.00 149.00 156.00 0.0M
2023-05-25 147.60 150.00 145.40 150.00 0.0M
2023-05-24 146.40 147.40 144.40 147.20 0.0M
2023-05-23 146.20 147.80 142.00 146.40 0.0M
2023-05-22 145.60 147.80 140.00 146.00 0.0M
2023-05-19 144.00 144.80 138.20 143.60 0.0M
2023-05-18 146.00 146.80 144.00 144.20 0.0M
2023-05-17 144.00 147.80 141.20 146.80 0.0M
2023-05-16 145.00 145.60 143.40 145.00 0.0M
2023-05-15 144.00 145.00 142.20 144.80 0.0M
2023-05-12 145.60 145.80 140.20 145.00 0.0M
2023-05-11 141.00 145.40 141.00 145.40 0.0M
2023-05-10 144.00 144.80 141.80 143.00 0.0M
2023-05-09 143.60 145.20 139.00 144.80 0.0M
2023-05-08 145.00 150.00 142.40 144.80 0.0M
2023-05-05 136.60 146.20 136.60 140.00 0.0M
2023-05-04 128.60 138.80 127.80 136.00 0.0M
2023-05-02 118.20 127.00 118.20 127.00 0.0M
2023-04-28 118.00 118.60 116.00 118.20 0.0M
2023-04-27 118.00 118.40 116.00 118.20 0.0M
2023-04-26 117.80 118.00 116.00 117.80 0.0M
2023-04-25 117.80 119.20 116.80 116.80 0.0M
2023-04-24 118.20 120.20 117.00 118.20 0.0M
2023-04-21 118.40 119.00 116.60 118.00 0.0M
2023-04-20 119.00 119.00 116.20 118.40 0.0M
2023-04-19 117.80 119.60 116.20 117.00 0.0M
2023-04-18 116.60 133.40 116.60 117.80 0.0M
2023-04-17 113.20 117.80 112.40 116.60 0.0M
2023-04-14 117.00 118.00 111.00 114.60 0.0M
2023-04-13 119.60 119.60 116.40 118.00 0.0M
2023-04-12 120.00 120.00 118.00 120.00 0.0M
2023-04-11 119.60 121.00 119.60 120.00 0.0M
2023-04-06 119.60 120.60 119.60 119.60 0.0M
2023-04-05 119.00 120.00 117.00 120.00 0.0M
2023-04-04 118.80 120.60 118.00 119.00 0.0M
2023-04-03 119.40 120.00 117.00 118.80 0.0M
2023-03-31 115.20 119.00 114.00 118.80 0.0M
2023-03-30 112.60 115.20 111.20 115.00 0.0M
2023-03-29 110.40 113.00 110.40 112.60 0.0M
2023-03-28 113.00 114.80 110.20 112.00 0.0M
2023-03-27 110.00 113.00 110.00 113.00 0.0M
2023-03-24 111.60 111.60 109.60 110.60 0.0M
2023-03-23 109.00 111.60 109.00 111.60 0.0M
2023-03-22 111.40 113.60 109.20 109.20 0.0M
2023-03-21 111.40 113.80 110.00 113.40 0.0M
2023-03-20 112.00 112.00 108.60 111.40 0.0M
2023-03-17 120.00 120.20 110.20 112.00 0.0M
2023-03-16 111.60 113.80 109.20 112.80 0.0M
2023-03-15 111.00 114.80 110.00 111.60 0.0M
2023-03-14 113.00 113.00 108.00 110.00 0.0M
2023-03-13 111.40 118.40 108.80 112.20 0.0M
2023-03-10 115.60 117.20 110.00 114.20 0.0M
2023-03-09 120.00 120.80 115.00 117.20 0.0M
2023-03-08 120.00 123.00 120.00 120.00 0.0M
2023-03-07 120.40 123.00 120.40 121.20 0.0M
2023-03-06 121.40 122.80 120.00 122.00 0.0M
2023-03-03 120.60 124.00 118.60 121.80 0.0M
2023-03-02 118.00 121.80 118.00 120.60 0.0M
2023-03-01 108.80 117.00 108.60 117.00 0.0M
2023-02-28 110.80 110.80 108.60 109.80 0.0M
2023-02-27 111.60 112.00 108.80 110.80 0.0M
2023-02-24 108.20 111.60 108.00 111.60 0.0M
2023-02-23 109.20 111.80 106.60 110.60 0.0M
2023-02-22 110.40 113.80 110.00 111.80 0.0M
2023-02-21 108.00 112.20 108.00 112.20 0.0M
2023-02-20 108.00 108.80 106.40 108.80 0.0M
2023-02-17 108.40 110.00 106.80 109.00 0.0M
2023-02-16 111.60 111.60 107.60 110.00 0.0M
2023-02-15 108.40 112.00 108.40 111.80 0.0M
2023-02-14 112.00 115.00 106.20 108.40 0.0M
2023-02-13 116.00 116.00 112.80 112.80 0.0M
2023-02-10 117.20 117.20 113.00 116.60 0.0M
2023-02-09 115.20 120.00 113.00 119.00 0.0M
2023-02-08 117.00 117.40 115.40 116.00 0.0M
2023-02-07 116.00 118.00 115.40 117.80 0.0M
2023-02-06 117.80 118.40 116.00 117.40 0.0M
2023-02-03 116.80 118.60 115.00 117.80 0.0M
2023-02-02 118.60 118.60 116.80 116.80 0.0M
2023-02-01 118.20 118.60 116.80 118.60 0.0M
2023-01-31 119.00 119.80 116.80 119.00 0.0M
2023-01-30 119.00 119.00 117.00 119.00 0.0M
2023-01-27 118.00 120.00 116.80 120.00 0.0M
2023-01-26 120.00 120.00 116.80 119.60 0.0M
2023-01-25 117.00 120.80 116.80 119.60 0.0M
2023-01-24 117.80 122.40 115.20 120.00 0.0M
2023-01-23 118.80 119.00 117.00 118.00 0.0M
2023-01-20 114.40 119.80 113.00 118.80 0.0M
2023-01-19 117.60 117.60 111.20 114.20 0.0M
2023-01-18 115.40 117.60 112.80 114.60 0.0M
2023-01-17 120.20 120.20 116.00 117.80 0.0M
2023-01-16 123.00 123.00 118.60 121.80 0.0M
2023-01-13 121.80 123.00 118.20 121.80 0.0M
2023-01-12 121.60 121.60 118.00 119.80 0.0M
2023-01-11 112.80 123.60 111.00 121.80 0.0M
2023-01-10 115.60 115.60 110.20 114.80 0.0M
2023-01-09 108.00 116.20 108.00 116.20 0.0M
2023-01-05 99.00 108.60 99.00 106.00 0.0M
2023-01-04 99.00 100.80 97.90 99.30 0.0M
2023-01-03 96.00 98.90 95.40 98.90 0.0M
2023-01-02 95.20 100.80 95.20 96.80 0.0M