Organic (ORGP)

ORGP
🏛️ ポーランド →
8.00
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
2024-12-20 10.50 10.50 10.50 10.50 0.0M
2024-12-19 10.50 10.50 10.50 10.50 0.0M
2024-12-18 10.70 10.90 9.10 9.10 0.0M
2024-12-16 10.50 10.70 10.00 10.70 0.0M
2024-12-13 11.20 11.20 11.20 11.20 0.0M
2024-12-11 11.50 11.50 10.60 10.60 0.0M
2024-12-10 11.50 11.50 11.50 11.50 0.0M
2024-12-09 11.30 11.50 10.60 11.50 0.0M
2024-12-05 11.20 11.20 11.20 11.20 0.0M
2024-12-04 10.70 10.70 10.70 10.70 0.0M
2024-12-03 12.00 12.00 11.30 11.30 0.0M
2024-11-25 11.20 11.20 10.50 11.20 0.0M
2024-11-22 12.00 12.90 12.00 12.90 0.0M
2024-11-21 12.00 12.00 12.00 12.00 0.0M
2024-11-20 12.00 12.00 12.00 12.00 0.0M
2024-11-19 11.70 12.90 11.70 12.00 0.0M
2024-11-18 10.90 12.40 10.30 10.30 0.0M
2024-11-14 11.70 11.70 9.40 10.90 0.0M
2024-11-04 12.00 12.00 12.00 12.00 0.0M
2024-10-29 12.00 12.00 12.00 12.00 0.0M
2024-10-28 12.50 12.50 12.50 12.50 0.0M
2024-10-25 13.50 13.50 12.80 12.80 0.0M
2024-10-24 13.50 13.50 13.50 13.50 0.0M
2024-10-23 13.50 13.50 13.50 13.50 0.0M
2024-10-22 13.50 13.50 13.50 13.50 0.0M
2024-10-21 13.50 13.50 13.50 13.50 0.0M
2024-10-18 13.10 13.60 13.10 13.60 0.0M
2024-10-16 12.70 13.00 12.70 13.00 0.0M
2024-10-15 10.70 12.70 10.70 12.60 0.0M
2024-10-14 10.70 10.70 10.70 10.70 0.0M
2024-10-11 10.70 10.70 10.70 10.70 0.0M
2024-10-10 10.70 10.70 10.70 10.70 0.0M
2024-10-09 10.70 10.70 10.70 10.70 0.0M
2024-10-08 10.70 10.70 10.70 10.70 0.0M
2024-10-07 10.70 10.70 10.70 10.70 0.0M
2024-10-04 10.70 10.70 10.70 10.70 0.0M
2024-10-03 10.70 10.70 10.70 10.70 0.0M
2024-10-02 10.70 10.70 10.70 10.70 0.0M
2024-10-01 10.70 10.70 10.70 10.70 0.0M
2024-09-30 10.70 10.70 10.70 10.70 0.0M
2024-09-26 10.60 10.70 10.60 10.70 0.0M
2024-09-24 10.40 10.60 10.40 10.60 0.0M
2024-09-23 10.40 10.40 10.40 10.40 0.0M
2024-09-19 10.60 10.60 9.90 9.90 0.0M
2024-09-18 10.60 10.60 10.60 10.60 0.0M
2024-09-17 10.60 10.60 10.60 10.60 0.0M
2024-09-16 10.60 10.60 10.60 10.60 0.0M
2024-09-13 10.60 10.60 10.60 10.60 0.0M
2024-09-12 10.70 10.70 10.70 10.70 0.0M
2024-09-11 10.60 10.80 10.60 10.80 0.0M
2024-09-10 10.60 10.60 10.60 10.60 0.0M
2024-09-03 10.50 10.50 10.40 10.40 0.0M
2024-08-29 11.40 11.40 10.80 10.80 0.0M
2024-08-28 11.40 11.40 11.40 11.40 0.0M
2024-08-27 11.40 11.40 11.40 11.40 0.0M
2024-08-26 11.50 11.50 11.50 11.50 0.0M
2024-08-23 9.60 11.70 9.10 11.70 0.0M
2024-08-21 10.50 10.50 8.70 9.20 0.0M
2024-08-20 10.90 10.90 10.90 10.90 0.0M
2024-08-19 11.10 11.20 11.10 11.20 0.0M
2024-08-16 10.90 11.00 10.90 11.00 0.0M
2024-08-14 8.40 11.00 6.90 11.00 0.0M
2024-08-12 8.45 8.45 8.45 8.45 0.0M
2024-08-09 9.50 9.50 9.50 9.50 0.0M
2024-08-08 9.50 9.50 9.50 9.50 0.0M
2024-08-07 9.50 9.50 9.50 9.50 0.0M
2024-08-06 9.50 9.50 9.50 9.50 0.0M
2024-08-05 9.50 9.50 9.50 9.50 0.0M
2024-08-01 9.35 9.50 9.35 9.50 0.0M
2024-07-31 9.50 9.50 8.95 8.95 0.0M
2024-07-30 9.50 9.50 9.50 9.50 0.0M
2024-07-29 9.50 9.50 9.50 9.50 0.0M
2024-07-26 9.50 9.50 9.50 9.50 0.0M
2024-07-25 9.50 9.50 9.50 9.50 0.0M
2024-07-24 9.50 9.50 9.50 9.50 0.0M
2024-07-23 9.50 9.50 9.50 9.50 0.0M
2024-07-22 9.50 9.50 9.50 9.50 0.0M
2024-07-19 9.50 9.50 9.50 9.50 0.0M
2024-07-18 9.50 9.50 9.50 9.50 0.0M
2024-07-17 9.50 9.50 9.50 9.50 0.0M
2024-07-16 9.50 9.50 9.50 9.50 0.0M
2024-07-15 9.50 9.50 9.50 9.50 0.0M
2024-07-12 9.50 9.50 9.50 9.50 0.0M
2024-07-11 9.50 9.50 9.50 9.50 0.0M
2024-07-10 9.50 9.50 9.50 9.50 0.0M
2024-07-09 9.50 9.50 9.50 9.50 0.0M
2024-07-08 9.50 9.50 9.50 9.50 0.0M
2024-07-05 9.50 9.50 9.50 9.50 0.0M
2024-07-04 9.50 9.50 9.50 9.50 0.0M
2024-06-28 9.50 9.50 9.50 9.50 0.0M
2024-06-27 9.50 9.50 9.50 9.50 0.0M
2024-06-26 9.50 9.50 9.50 9.50 0.0M
2024-06-25 9.50 9.50 9.50 9.50 0.0M
2024-06-24 9.50 9.50 9.50 9.50 0.0M
2024-06-21 9.50 9.50 9.50 9.50 0.0M
2024-06-20 9.50 9.50 9.50 9.50 0.0M
2024-06-19 9.45 9.45 9.45 9.45 0.0M
2024-06-18 9.50 9.50 9.10 9.40 0.0M
2024-06-17 9.30 9.30 9.20 9.20 0.0M
2024-06-14 9.90 9.90 9.50 9.50 0.0M
2024-06-13 9.40 10.00 9.40 10.00 0.0M
2024-06-12 9.00 9.00 9.00 9.00 0.0M
2024-06-11 9.20 9.20 9.00 9.00 0.0M
2024-06-10 9.30 9.60 9.00 9.60 0.0M
2024-06-07 9.70 9.80 9.70 9.80 0.0M
2024-06-06 10.00 10.00 9.50 9.50 0.0M
2024-06-05 10.00 10.00 10.00 10.00 0.0M
2024-06-04 10.20 10.20 10.00 10.00 0.0M
2024-05-31 10.80 10.80 10.30 10.30 0.0M
2024-05-29 10.80 10.80 10.80 10.80 0.0M
2024-05-28 10.80 10.80 10.80 10.80 0.0M
2024-05-27 10.70 11.40 10.70 10.90 0.0M
2024-05-24 10.00 10.00 10.00 10.00 0.0M
2024-05-23 10.00 10.00 10.00 10.00 0.0M
2024-05-22 10.00 10.00 10.00 10.00 0.0M
2024-05-21 10.60 10.60 10.00 10.00 0.0M
2024-05-20 11.40 11.40 11.40 11.40 0.0M
2024-05-17 9.50 11.40 9.50 11.40 0.0M
2024-05-16 9.50 9.50 9.50 9.50 0.0M
2024-05-15 9.25 9.50 9.25 9.50 0.0M
2024-05-13 8.90 9.00 8.90 9.00 0.0M
2024-05-07 8.75 8.75 8.75 8.75 0.0M
2024-04-30 8.80 8.80 8.80 8.80 0.0M
2024-04-26 8.70 8.70 8.60 8.60 0.0M
2024-04-17 8.90 8.90 8.90 8.90 0.0M
2024-04-16 8.90 9.00 8.90 9.00 0.0M
2024-04-15 8.80 8.85 8.80 8.85 0.0M
2024-04-12 8.70 8.70 8.70 8.70 0.0M
2024-04-11 8.00 9.00 8.00 9.00 0.0M
2024-04-10 6.60 7.90 6.60 7.90 0.0M
2024-04-09 7.90 8.25 7.90 8.25 0.0M
2024-04-08 7.90 7.90 7.90 7.90 0.0M
2024-04-05 7.65 7.90 7.65 7.90 0.0M
2024-04-04 7.20 7.65 7.00 7.65 0.0M
2024-04-03 6.80 7.65 6.80 7.65 0.0M
2024-04-02 6.70 6.80 6.70 6.80 0.0M
2024-03-28 6.30 6.80 6.30 6.65 0.0M
2024-03-26 6.20 6.40 6.20 6.20 0.0M
2024-03-22 6.10 6.10 6.00 6.00 0.0M
2024-03-21 6.30 6.30 6.30 6.30 0.0M
2024-03-20 6.30 6.30 5.95 6.30 0.0M
2024-03-19 6.25 6.30 6.25 6.30 0.0M
2024-03-18 6.15 6.25 6.15 6.25 0.0M
2024-03-06 5.50 6.40 5.50 6.35 0.0M
2024-03-05 4.60 5.50 4.60 5.50 0.0M
2024-03-01 4.72 4.72 4.46 4.48 0.0M
2024-02-28 4.90 4.90 4.90 4.90 0.0M
2024-02-20 4.98 4.98 4.90 4.90 0.0M
2024-02-16 5.10 5.15 5.00 5.00 0.0M
2024-02-15 5.30 5.60 4.94 4.94 0.0M
2024-02-14 5.00 6.00 5.00 5.25 0.0M
2024-02-13 4.98 4.98 4.98 4.98 0.0M
2024-02-12 4.98 4.98 4.98 4.98 0.0M
2024-02-09 4.98 4.98 4.98 4.98 0.0M
2024-02-08 4.98 4.98 4.98 4.98 0.0M
2024-02-07 4.98 4.98 4.98 4.98 0.0M
2024-02-06 5.00 5.00 5.00 5.00 0.0M
2024-02-05 5.00 5.00 5.00 5.00 0.0M
2024-02-02 5.00 5.00 5.00 5.00 0.0M
2024-02-01 5.00 5.00 5.00 5.00 0.0M
2024-01-31 5.00 5.00 5.00 5.00 0.0M
2024-01-02 5.00 5.00 5.00 5.00 0.0M