OPTeam SA (OPMP)

OPMP
🏛️ ポーランド →
3.60
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
2022-12-30 7.30 7.40 7.15 7.16 0.0M
2022-12-29 7.20 7.46 7.20 7.38 0.0M
2022-12-28 7.60 7.60 7.13 7.20 0.0M
2022-12-27 7.88 7.88 7.55 7.61 0.0M
2022-12-23 7.80 7.80 7.65 7.65 0.0M
2022-12-22 7.80 7.89 7.80 7.80 0.0M
2022-12-21 7.88 7.88 7.82 7.84 0.0M
2022-12-20 7.68 7.80 7.68 7.80 0.0M
2022-12-19 7.78 7.78 7.70 7.78 0.0M
2022-12-16 7.69 7.78 7.69 7.70 0.0M
2022-12-15 7.68 7.70 7.68 7.70 0.0M
2022-12-14 7.80 7.80 7.74 7.74 0.0M
2022-12-13 7.70 7.80 7.70 7.80 0.0M
2022-12-12 7.70 7.75 7.70 7.75 0.0M
2022-12-09 7.80 7.80 7.80 7.80 0.0M
2022-12-08 7.70 7.80 7.66 7.80 0.0M
2022-12-07 7.70 7.80 7.70 7.70 0.0M
2022-12-06 7.70 7.70 7.70 7.70 0.0M
2022-12-05 7.90 7.97 7.70 7.70 0.0M
2022-12-02 7.79 7.79 7.79 7.79 0.0M
2022-12-01 7.80 7.80 7.79 7.79 0.0M
2022-11-30 7.80 7.80 7.70 7.80 0.0M
2022-11-29 7.80 7.80 7.80 7.80 0.0M
2022-11-28 7.70 7.70 7.70 7.70 0.0M
2022-11-25 7.80 7.80 7.71 7.80 0.0M
2022-11-24 7.94 7.94 7.80 7.80 0.0M
2022-11-23 7.94 7.94 7.81 7.81 0.0M
2022-11-22 7.89 7.94 7.60 7.94 0.0M
2022-11-21 7.90 7.90 7.60 7.89 0.0M
2022-11-18 7.72 7.90 7.60 7.90 0.0M
2022-11-16 7.94 7.94 7.71 7.90 0.0M
2022-11-15 7.70 7.94 7.70 7.94 0.0M
2022-11-14 7.51 7.70 7.48 7.70 0.0M
2022-11-10 7.30 7.51 7.30 7.31 0.0M
2022-11-09 7.40 7.54 7.40 7.52 0.0M
2022-11-08 7.50 7.50 7.45 7.45 0.0M
2022-11-07 7.54 7.54 7.50 7.50 0.0M
2022-11-04 7.42 7.43 7.42 7.43 0.0M
2022-11-03 7.43 7.43 7.18 7.42 0.0M
2022-11-02 7.42 7.42 7.37 7.39 0.0M
2022-10-31 7.14 7.14 7.14 7.14 0.0M
2022-10-28 7.15 7.15 7.10 7.10 0.0M
2022-10-27 7.30 7.43 7.28 7.28 0.0M
2022-10-26 7.32 7.40 7.30 7.30 0.0M
2022-10-25 7.13 7.32 7.13 7.32 0.0M
2022-10-24 7.29 7.30 7.13 7.13 0.0M
2022-10-21 7.32 7.32 7.32 7.32 0.0M
2022-10-20 7.32 7.32 7.32 7.32 0.0M
2022-10-19 7.28 7.31 7.13 7.13 0.0M
2022-10-18 7.70 7.70 7.24 7.27 0.0M
2022-10-17 7.72 7.72 7.70 7.70 0.0M
2022-10-14 7.74 7.74 7.72 7.72 0.0M
2022-10-13 7.75 7.75 7.75 7.75 0.0M
2022-10-12 7.80 7.80 7.80 7.80 0.0M
2022-10-11 8.10 8.10 7.91 7.91 0.0M
2022-10-10 8.10 8.20 8.10 8.20 0.0M
2022-10-07 8.22 8.49 8.10 8.10 0.0M
2022-10-05 8.20 8.20 8.20 8.20 0.0M
2022-10-04 8.35 8.37 8.11 8.37 0.0M
2022-10-03 8.03 8.30 8.03 8.30 0.0M
2022-09-30 8.24 8.24 8.03 8.03 0.0M
2022-09-29 8.25 8.34 8.25 8.30 0.0M
2022-09-28 8.34 8.34 8.34 8.34 0.0M
2022-09-27 8.27 8.27 8.27 8.27 0.0M
2022-09-26 8.37 8.37 8.27 8.30 0.0M
2022-09-23 8.28 8.28 8.27 8.27 0.0M
2022-09-22 8.28 8.55 8.28 8.35 0.0M
2022-09-21 8.60 8.60 8.60 8.60 0.0M
2022-09-20 8.60 8.60 8.60 8.60 0.0M
2022-09-19 8.50 8.60 8.50 8.60 0.0M
2022-09-16 8.50 8.51 8.50 8.50 0.0M
2022-09-15 8.80 8.80 8.30 8.54 0.0M
2022-09-14 8.81 8.81 8.80 8.80 0.0M
2022-09-13 8.90 8.90 8.90 8.90 0.0M
2022-09-12 8.75 8.76 8.75 8.76 0.0M
2022-09-09 8.50 8.70 8.50 8.70 0.0M
2022-09-08 8.50 8.50 8.50 8.50 0.0M
2022-09-07 8.30 8.31 8.30 8.31 0.0M
2022-09-06 8.11 8.38 8.11 8.28 0.0M
2022-09-05 8.60 8.60 8.00 8.38 0.0M
2022-09-02 8.66 8.68 8.66 8.68 0.0M
2022-09-01 8.72 8.72 8.58 8.72 0.0M
2022-08-31 8.64 8.70 8.64 8.70 0.0M
2022-08-30 8.60 8.60 8.57 8.60 0.0M
2022-08-29 8.66 8.82 8.40 8.60 0.0M
2022-08-26 8.90 9.00 8.90 9.00 0.0M
2022-08-25 8.57 8.57 8.57 8.57 0.0M
2022-08-24 8.90 8.90 8.70 8.70 0.0M
2022-08-23 8.94 8.94 8.91 8.91 0.0M
2022-08-22 8.99 9.20 8.91 8.91 0.0M
2022-08-19 9.00 9.20 9.00 9.00 0.0M
2022-08-18 9.10 9.10 9.00 9.10 0.0M
2022-08-17 9.20 9.20 9.00 9.20 0.0M
2022-08-16 9.20 9.20 9.10 9.10 0.0M
2022-08-12 9.16 9.20 9.00 9.00 0.0M
2022-08-11 9.16 9.16 9.16 9.16 0.0M
2022-08-10 9.00 9.16 9.00 9.16 0.0M
2022-08-09 9.20 9.20 9.20 9.20 0.0M
2022-08-08 9.00 9.10 9.00 9.00 0.0M
2022-08-05 9.00 9.20 9.00 9.20 0.0M
2022-08-04 8.98 8.98 8.90 8.95 0.0M
2022-08-03 8.98 8.98 8.98 8.98 0.0M
2022-08-02 8.95 8.95 8.91 8.95 0.0M
2022-08-01 9.00 9.00 8.90 8.95 0.0M
2022-07-29 9.00 9.00 8.90 8.92 0.0M
2022-07-28 9.20 9.20 8.77 8.77 0.0M
2022-07-27 9.06 9.06 9.00 9.00 0.0M
2022-07-26 9.07 9.20 9.05 9.05 0.0M
2022-07-25 9.26 9.26 9.07 9.07 0.0M
2022-07-21 9.24 9.26 9.24 9.24 0.0M
2022-07-20 9.50 9.50 9.30 9.30 0.0M
2022-07-19 9.30 9.50 9.24 9.50 0.0M
2022-07-18 9.76 9.76 9.34 9.34 0.0M
2022-07-15 9.60 9.77 9.34 9.77 0.0M
2022-07-14 9.74 9.74 9.35 9.36 0.0M
2022-07-13 9.75 9.75 9.40 9.74 0.0M
2022-07-12 9.80 9.80 9.42 9.42 0.0M
2022-07-11 10.02 10.02 9.40 9.40 0.0M
2022-07-08 10.02 10.02 9.92 9.92 0.0M
2022-07-07 9.61 10.02 9.60 10.02 0.0M
2022-07-06 10.06 10.06 9.60 9.60 0.0M
2022-07-05 10.20 10.40 10.10 10.10 0.0M
2022-07-04 10.60 10.60 10.12 10.58 0.0M
2022-07-01 10.38 10.38 10.38 10.38 0.0M
2022-06-30 10.38 10.38 10.16 10.38 0.0M
2022-06-29 10.12 10.38 10.12 10.38 0.0M
2022-06-28 10.22 10.38 10.22 10.22 0.0M
2022-06-27 10.38 10.38 10.36 10.36 0.0M
2022-06-24 10.22 10.36 10.22 10.36 0.0M
2022-06-23 10.24 10.40 10.22 10.22 0.0M
2022-06-22 10.18 10.48 10.18 10.48 0.0M
2022-06-21 10.80 10.80 10.10 10.18 0.0M
2022-06-20 10.80 10.92 10.76 10.80 0.0M
2022-06-17 11.00 11.00 10.82 10.92 0.0M
2022-06-15 12.00 12.00 11.56 12.00 0.0M
2022-06-14 11.90 12.00 11.60 12.00 0.0M
2022-06-13 12.22 12.22 11.92 11.92 0.0M
2022-06-10 12.30 12.30 11.90 12.24 0.0M
2022-06-09 12.28 12.30 12.12 12.30 0.0M
2022-06-08 12.10 12.28 12.10 12.28 0.0M
2022-06-07 12.28 12.30 11.96 12.30 0.0M
2022-06-06 12.00 12.30 11.90 12.30 0.0M
2022-06-03 12.14 12.16 12.00 12.14 0.0M
2022-06-02 12.16 12.16 12.14 12.16 0.0M
2022-06-01 12.18 12.20 12.16 12.16 0.0M
2022-05-31 12.18 12.18 11.92 11.92 0.0M
2022-05-30 12.10 12.10 12.00 12.10 0.0M
2022-05-27 12.10 12.16 12.10 12.10 0.0M
2022-05-26 12.10 12.12 12.10 12.10 0.0M
2022-05-25 11.90 12.16 11.82 12.16 0.0M
2022-05-24 12.18 12.18 11.82 11.90 0.0M
2022-05-23 11.82 12.20 11.82 12.20 0.0M
2022-05-20 12.12 12.12 11.82 12.00 0.0M
2022-05-19 12.20 12.20 12.16 12.16 0.0M
2022-05-18 12.10 12.10 11.84 11.84 0.0M
2022-05-17 11.82 12.10 11.82 12.10 0.0M
2022-05-16 11.68 11.70 11.60 11.62 0.0M
2022-05-13 11.22 11.68 11.22 11.68 0.0M
2022-05-12 11.44 11.48 10.98 11.22 0.0M
2022-05-11 10.44 11.62 10.44 11.62 0.0M
2022-05-10 10.40 10.40 10.10 10.10 0.0M
2022-05-09 10.26 10.44 10.26 10.44 0.0M
2022-05-06 10.50 10.50 10.20 10.26 0.0M
2022-05-05 10.48 10.92 10.48 10.56 0.0M
2022-05-04 10.80 10.80 10.46 10.46 0.0M
2022-05-02 11.02 11.02 10.38 11.00 0.0M
2022-04-29 11.80 11.80 11.30 11.30 0.0M
2022-04-28 11.40 12.50 11.00 12.50 0.0M
2022-04-27 11.26 11.40 11.26 11.40 0.0M
2022-04-26 11.50 11.80 11.50 11.50 0.0M
2022-04-25 11.80 11.80 11.50 11.80 0.0M
2022-04-22 12.00 12.00 11.80 11.80 0.0M
2022-04-21 12.40 12.40 12.00 12.00 0.0M
2022-04-20 12.30 12.40 12.30 12.30 0.0M
2022-04-19 12.10 12.30 12.10 12.30 0.0M
2022-04-14 12.08 12.10 12.00 12.00 0.0M
2022-04-13 12.00 12.14 12.00 12.12 0.0M
2022-04-12 12.30 12.30 12.00 12.00 0.0M
2022-04-11 12.50 12.50 12.15 12.30 0.0M
2022-04-08 12.50 12.50 12.20 12.50 0.0M
2022-04-07 12.65 12.65 12.40 12.40 0.0M
2022-04-06 12.45 12.45 12.20 12.20 0.0M
2022-04-05 12.20 12.70 12.20 12.65 0.0M
2022-04-04 12.15 12.45 12.15 12.45 0.0M
2022-04-01 12.50 12.50 12.40 12.40 0.0M
2022-03-31 12.15 12.30 12.15 12.30 0.0M
2022-03-30 12.60 12.70 12.55 12.70 0.0M
2022-03-29 12.50 12.60 12.50 12.60 0.0M
2022-03-28 12.50 12.50 12.50 12.50 0.0M
2022-03-25 12.40 12.50 12.00 12.30 0.0M
2022-03-24 12.40 12.40 12.40 12.40 0.0M
2022-03-23 12.20 12.40 12.20 12.40 0.0M
2022-03-22 11.90 12.10 11.90 12.10 0.0M
2022-03-21 11.95 12.00 11.95 12.00 0.0M
2022-03-18 11.90 12.00 11.90 11.90 0.0M
2022-03-17 11.90 11.95 11.60 11.95 0.0M
2022-03-16 11.70 11.90 11.70 11.90 0.0M
2022-03-15 11.80 11.95 11.65 11.70 0.0M
2022-03-14 11.40 11.95 11.40 11.60 0.0M
2022-03-11 11.05 11.40 11.05 11.40 0.0M
2022-03-10 11.00 11.05 10.80 11.05 0.0M
2022-03-09 10.95 11.00 10.80 11.00 0.0M
2022-03-08 10.90 11.00 10.80 11.00 0.0M
2022-03-07 11.30 11.30 10.55 11.05 0.0M
2022-03-04 11.15 11.55 11.15 11.40 0.0M
2022-03-03 11.50 11.60 11.25 11.50 0.0M
2022-03-02 11.90 12.30 11.50 11.60 0.0M
2022-03-01 12.05 12.10 12.00 12.00 0.0M
2022-02-28 12.60 12.60 12.00 12.10 0.0M
2022-02-25 11.35 12.60 11.35 12.10 0.0M
2022-02-24 12.50 12.50 11.20 11.90 0.0M
2022-02-23 12.95 12.95 12.80 12.95 0.0M
2022-02-22 13.00 13.00 12.00 12.95 0.0M
2022-02-21 13.60 13.60 13.20 13.20 0.0M
2022-02-18 13.30 13.30 13.00 13.30 0.0M
2022-02-17 13.00 13.30 13.00 13.30 0.0M
2022-02-16 13.20 13.30 13.00 13.30 0.0M
2022-02-15 13.00 13.30 13.00 13.10 0.0M
2022-02-14 13.40 13.45 12.80 13.00 0.0M
2022-02-11 13.50 13.50 13.45 13.45 0.0M
2022-02-10 13.85 13.85 13.50 13.50 0.0M
2022-02-09 13.95 13.95 13.60 13.85 0.0M
2022-02-08 13.50 13.85 13.50 13.50 0.0M
2022-02-07 14.05 14.05 13.45 14.00 0.0M
2022-02-04 14.00 14.10 13.40 14.05 0.0M
2022-02-03 13.70 14.00 13.50 14.00 0.0M
2022-02-02 13.50 13.90 13.50 13.90 0.0M
2022-02-01 13.60 13.65 13.45 13.45 0.0M
2022-01-31 13.65 13.65 13.40 13.40 0.0M
2022-01-28 13.20 13.60 13.05 13.60 0.0M
2022-01-27 13.20 13.45 13.05 13.10 0.0M
2022-01-26 13.85 13.85 13.25 13.80 0.0M
2022-01-25 12.75 13.95 12.75 13.20 0.0M
2022-01-24 13.30 13.40 12.80 12.80 0.0M
2022-01-21 13.90 13.90 13.30 13.50 0.0M
2022-01-20 13.90 13.90 13.50 13.60 0.0M
2022-01-19 14.35 14.35 12.95 13.90 0.0M
2022-01-18 14.00 14.35 14.00 14.00 0.0M
2022-01-17 14.30 14.35 14.25 14.30 0.0M
2022-01-14 14.60 14.60 14.30 14.30 0.0M
2022-01-13 14.60 14.60 14.50 14.60 0.0M
2022-01-12 14.50 14.65 14.30 14.60 0.0M
2022-01-11 14.55 14.65 14.20 14.60 0.0M
2022-01-10 14.45 14.55 14.35 14.55 0.0M
2022-01-07 13.90 14.35 13.80 14.35 0.0M
2022-01-05 13.60 13.80 13.50 13.80 0.0M
2022-01-04 13.20 13.60 12.95 13.60 0.0M
2022-01-03 12.50 13.30 12.50 13.20 0.0M