Orzel Bialy (OBL)

OBL
🏛️ ポーランド →
37.20
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
2021-12-30 24.70 25.40 24.70 25.30 0.0M
2021-12-29 24.80 24.80 24.80 24.80 0.0M
2021-12-28 24.80 24.80 23.60 24.80 0.0M
2021-12-27 21.50 25.00 21.20 24.60 0.0M
2021-12-23 22.00 22.10 21.50 22.00 0.0M
2021-12-22 22.10 22.10 22.10 22.10 0.0M
2021-12-21 21.50 21.90 21.50 21.90 0.0M
2021-12-20 22.20 22.20 21.40 21.40 0.0M
2021-12-17 21.80 22.40 21.70 22.30 0.0M
2021-12-16 21.00 21.00 20.90 21.00 0.0M
2021-12-15 21.00 21.00 20.00 20.90 0.0M
2021-12-14 21.40 21.40 20.40 20.90 0.0M
2021-12-13 21.60 22.00 21.10 21.60 0.0M
2021-12-10 24.00 24.00 21.90 22.40 0.0M
2021-12-09 24.20 24.20 23.10 23.10 0.0M
2021-12-08 24.30 24.30 24.30 24.30 0.0M
2021-12-07 23.00 24.30 22.70 24.30 0.0M
2021-12-06 23.50 23.80 23.00 23.80 0.0M
2021-12-03 23.30 23.50 23.00 23.50 0.0M
2021-12-02 22.90 23.30 22.90 23.00 0.0M
2021-12-01 22.60 22.90 22.50 22.90 0.0M
2021-11-30 22.60 22.90 22.10 22.90 0.0M
2021-11-29 23.20 24.00 22.60 22.70 0.0M
2021-11-26 24.00 24.60 23.80 24.20 0.0M
2021-11-25 24.20 24.20 24.20 24.20 0.0M
2021-11-24 24.70 24.90 24.40 24.90 0.0M
2021-11-23 23.90 25.00 23.90 24.90 0.0M
2021-11-22 25.60 26.00 24.10 24.60 0.0M
2021-11-19 26.90 26.90 25.60 26.50 0.0M
2021-11-18 25.30 26.90 25.10 26.90 0.0M
2021-11-17 26.50 26.50 25.20 26.50 0.0M
2021-11-16 26.40 26.60 26.00 26.60 0.0M
2021-11-15 26.50 27.50 25.80 26.50 0.0M
2021-11-12 26.50 27.00 25.50 27.00 0.0M
2021-11-10 26.60 26.60 25.20 25.50 0.0M
2021-11-09 26.70 26.70 25.40 26.60 0.0M
2021-11-08 26.60 26.80 26.40 26.70 0.0M
2021-11-05 26.60 26.60 26.00 26.50 0.0M
2021-11-04 25.90 26.50 25.50 26.50 0.0M
2021-11-03 25.80 25.80 25.40 25.80 0.0M
2021-11-02 25.80 25.90 25.20 25.80 0.0M
2021-10-29 25.40 26.00 25.10 25.70 0.0M
2021-10-28 25.60 25.70 25.00 25.70 0.0M
2021-10-27 25.00 25.60 25.00 25.50 0.0M
2021-10-26 24.50 25.40 24.50 24.90 0.0M
2021-10-25 24.90 24.90 24.90 24.90 0.0M
2021-10-22 25.00 25.00 24.40 24.90 0.0M
2021-10-21 25.00 25.00 24.20 24.20 0.0M
2021-10-20 24.60 25.60 24.60 25.40 0.0M
2021-10-19 23.60 24.90 23.60 24.70 0.0M
2021-10-18 24.00 24.00 23.60 23.90 0.0M
2021-10-15 24.30 24.30 23.40 24.10 0.0M
2021-10-14 23.90 24.40 23.10 24.30 0.0M
2021-10-13 23.70 23.90 23.10 23.90 0.0M
2021-10-12 24.40 24.50 23.40 24.00 0.0M
2021-10-11 24.40 24.40 24.00 24.40 0.0M
2021-10-08 24.40 24.70 24.10 24.70 0.0M
2021-10-07 25.30 25.70 24.00 24.20 0.0M
2021-10-06 25.90 25.90 25.30 25.80 0.0M
2021-10-05 25.80 26.00 25.80 25.90 0.0M
2021-10-04 25.40 25.90 25.00 25.90 0.0M
2021-10-01 23.80 25.40 23.80 25.40 0.0M
2021-09-30 25.00 25.50 23.90 24.90 0.0M
2021-09-29 25.00 25.30 23.80 24.90 0.0M
2021-09-28 25.60 25.90 24.50 25.80 0.0M
2021-09-27 25.00 25.80 24.60 25.60 0.0M
2021-09-24 26.30 26.30 26.00 26.20 0.0M
2021-09-23 25.80 26.70 25.80 26.00 0.0M
2021-09-22 24.80 26.00 24.20 25.70 0.0M
2021-09-21 23.40 25.00 23.20 24.80 0.0M
2021-09-20 25.00 25.30 23.40 23.90 0.0M
2021-09-17 25.30 25.50 24.60 25.30 0.0M
2021-09-16 25.40 25.50 25.00 25.00 0.0M
2021-09-15 24.90 25.50 24.70 25.50 0.0M
2021-09-14 24.60 25.40 24.60 25.40 0.0M
2021-09-13 24.00 25.50 23.70 25.50 0.0M
2021-09-10 24.10 24.50 24.00 24.50 0.0M
2021-09-09 24.50 24.90 24.00 24.40 0.0M
2021-09-08 24.30 24.60 24.00 24.60 0.0M
2021-09-07 24.10 24.50 24.10 24.30 0.0M
2021-09-06 25.30 25.30 23.50 24.00 0.0M
2021-09-03 25.80 25.80 23.90 25.50 0.0M
2021-09-02 26.40 26.70 24.40 25.90 0.0M
2021-09-01 26.80 27.00 26.10 26.60 0.0M
2021-08-31 25.70 26.90 25.10 26.80 0.0M
2021-08-30 25.20 25.80 25.00 25.80 0.0M
2021-08-27 24.40 25.10 24.40 25.10 0.0M
2021-08-26 24.50 24.80 24.50 24.80 0.0M
2021-08-25 23.60 24.50 23.60 24.50 0.0M
2021-08-24 24.10 24.20 23.80 24.20 0.0M
2021-08-23 24.20 24.20 23.00 24.20 0.0M
2021-08-20 24.00 24.00 23.60 24.00 0.0M
2021-08-19 23.30 24.20 23.10 24.20 0.0M
2021-08-18 24.20 24.20 23.10 24.10 0.0M
2021-08-17 23.80 24.20 23.70 24.20 0.0M
2021-08-16 23.20 23.80 23.20 23.60 0.0M
2021-08-13 23.80 23.80 23.30 23.30 0.0M
2021-08-12 24.50 24.50 23.50 23.90 0.0M
2021-08-11 24.40 24.50 23.40 24.30 0.0M
2021-08-10 24.00 24.50 23.50 24.40 0.0M
2021-08-09 23.80 24.20 23.50 24.00 0.0M
2021-08-06 24.20 24.20 23.10 24.00 0.0M
2021-08-05 23.60 23.80 22.20 23.80 0.0M
2021-08-04 23.20 23.90 22.20 23.50 0.0M
2021-08-03 24.50 24.50 23.00 23.20 0.0M
2021-08-02 23.80 24.50 22.80 24.50 0.0M
2021-07-30 24.30 24.50 23.80 23.80 0.0M
2021-07-29 23.80 25.20 23.80 25.20 0.0M
2021-07-28 24.40 25.20 24.10 25.00 0.0M
2021-07-27 24.10 25.40 24.00 25.40 0.0M
2021-07-26 24.80 25.70 23.80 25.00 0.0M
2021-07-23 25.30 25.60 24.00 24.80 0.0M
2021-07-22 21.80 24.00 21.70 24.00 0.0M
2021-07-21 21.80 22.00 21.10 21.80 0.0M
2021-07-20 21.90 22.00 20.90 22.00 0.0M
2021-07-19 22.70 22.70 21.50 21.70 0.0M
2021-07-16 22.20 22.80 22.00 22.80 0.0M
2021-07-15 21.70 22.30 21.30 22.20 0.0M
2021-07-14 21.80 22.50 21.80 22.50 0.0M
2021-07-13 21.40 21.80 21.20 21.80 0.0M
2021-07-12 22.20 22.20 21.30 21.60 0.0M
2021-07-09 21.40 22.20 21.20 21.30 0.0M
2021-07-08 21.00 21.50 21.00 21.50 0.0M
2021-07-07 22.50 22.60 21.30 21.90 0.0M
2021-07-06 22.10 22.90 21.70 22.60 0.0M
2021-07-05 21.60 22.50 21.60 22.00 0.0M
2021-07-02 21.10 21.50 20.90 21.40 0.0M
2021-07-01 20.80 21.30 20.80 21.30 0.0M
2021-06-30 20.50 21.30 19.20 21.00 0.0M
2021-06-29 21.70 21.70 20.20 20.30 0.0M
2021-06-28 21.50 22.10 20.90 21.60 0.0M
2021-06-25 21.50 22.40 20.50 21.50 0.0M
2021-06-24 24.00 24.00 21.00 21.00 0.0M
2021-06-23 24.50 24.50 23.50 24.30 0.0M
2021-06-22 25.00 25.00 24.50 24.50 0.0M
2021-06-21 24.40 25.50 24.00 25.50 0.0M
2021-06-18 24.30 25.00 24.30 25.00 0.0M
2021-06-17 25.00 25.90 24.20 25.50 0.0M
2021-06-16 24.60 26.00 22.20 25.00 0.0M
2021-06-15 24.90 26.70 24.60 25.30 0.0M
2021-06-14 23.50 26.70 23.50 25.90 0.0M
2021-06-11 24.90 24.90 23.00 23.20 0.0M
2021-06-10 19.65 25.50 19.40 24.90 0.1M
2021-06-09 18.55 19.70 18.25 19.70 0.0M
2021-06-08 18.10 18.60 18.00 18.55 0.0M
2021-06-07 18.50 18.50 18.05 18.15 0.0M
2021-06-04 18.10 18.40 18.10 18.40 0.0M
2021-06-02 17.90 18.20 17.80 18.20 0.0M
2021-06-01 18.00 18.15 18.00 18.00 0.0M
2021-05-31 18.25 18.40 18.00 18.00 0.0M
2021-05-28 18.50 18.55 18.10 18.50 0.0M
2021-05-27 18.05 18.50 17.95 18.30 0.0M
2021-05-26 17.95 17.95 17.55 17.90 0.0M
2021-05-25 17.90 18.00 17.55 17.90 0.0M
2021-05-24 17.80 18.20 17.80 18.20 0.0M
2021-05-21 17.80 18.00 17.70 18.00 0.0M
2021-05-20 17.80 17.80 17.65 17.80 0.0M
2021-05-19 18.35 18.45 17.50 17.70 0.0M
2021-05-18 17.80 18.40 17.60 18.40 0.0M
2021-05-17 18.30 18.30 17.60 18.00 0.0M
2021-05-14 18.60 18.60 17.75 18.10 0.0M
2021-05-13 17.70 18.65 17.40 18.65 0.0M
2021-05-12 17.70 18.10 17.70 18.00 0.0M
2021-05-11 17.80 17.95 17.35 17.50 0.0M
2021-05-10 18.70 18.70 17.85 18.00 0.0M
2021-05-07 18.35 18.70 17.85 18.30 0.0M
2021-05-06 18.45 18.45 18.00 18.00 0.0M
2021-05-05 18.60 18.65 17.60 18.00 0.0M
2021-05-04 18.05 18.70 18.05 18.70 0.0M
2021-04-30 17.80 18.20 17.80 18.00 0.0M
2021-04-29 18.30 18.30 17.75 18.00 0.0M
2021-04-28 18.00 18.25 17.70 18.25 0.0M
2021-04-27 17.60 18.70 17.55 18.00 0.0M
2021-04-26 16.80 17.85 16.80 17.50 0.0M
2021-04-23 16.75 16.85 16.35 16.40 0.0M
2021-04-22 16.80 17.35 16.15 16.50 0.0M
2021-04-21 15.55 16.30 15.45 16.30 0.0M
2021-04-20 15.80 15.80 15.15 15.55 0.0M
2021-04-19 15.75 16.00 15.40 15.85 0.0M
2021-04-16 15.15 15.75 15.10 15.75 0.0M
2021-04-15 15.55 15.55 15.15 15.50 0.0M
2021-04-14 15.75 15.75 15.35 15.75 0.0M
2021-04-13 15.95 15.95 15.50 15.75 0.0M
2021-04-12 15.85 16.00 15.50 15.70 0.0M
2021-04-09 16.30 16.30 15.80 15.80 0.0M
2021-04-08 15.00 16.30 15.00 16.30 0.0M
2021-04-07 14.75 15.10 14.75 15.00 0.0M
2021-04-06 15.40 15.40 14.65 14.75 0.0M
2021-04-01 15.85 16.00 15.35 15.35 0.0M
2021-03-31 16.20 16.80 15.75 16.00 0.0M
2021-03-30 16.20 16.20 16.20 16.20 0.0M
2021-03-29 15.60 16.40 15.60 15.90 0.0M
2021-03-26 15.40 15.60 15.40 15.40 0.0M
2021-03-25 15.65 15.65 15.35 15.55 0.0M
2021-03-24 15.65 15.70 15.35 15.60 0.0M
2021-03-23 15.90 15.90 15.55 15.70 0.0M
2021-03-22 15.65 15.95 15.65 15.70 0.0M
2021-03-19 15.90 15.95 15.90 15.95 0.0M
2021-03-18 15.75 15.75 15.65 15.75 0.0M
2021-03-17 15.90 15.90 15.30 15.70 0.0M
2021-03-16 16.00 16.00 15.80 16.00 0.0M
2021-03-15 16.00 16.00 15.80 15.85 0.0M
2021-03-12 16.10 16.10 16.00 16.00 0.0M
2021-03-11 16.00 16.10 15.70 16.10 0.0M
2021-03-10 16.00 16.10 16.00 16.10 0.0M
2021-03-09 16.15 16.20 16.15 16.20 0.0M
2021-03-08 16.00 16.25 16.00 16.20 0.0M
2021-03-05 16.10 16.30 16.00 16.05 0.0M
2021-03-04 16.20 16.35 16.20 16.35 0.0M
2021-03-03 16.50 16.50 16.10 16.50 0.0M
2021-03-02 16.80 16.80 16.40 16.50 0.0M
2021-03-01 16.15 16.80 16.15 16.80 0.0M
2021-02-26 16.30 16.50 16.30 16.40 0.0M
2021-02-25 16.15 16.55 16.15 16.55 0.0M
2021-02-24 16.25 16.55 16.20 16.20 0.0M
2021-02-23 17.00 17.00 16.05 16.05 0.0M
2021-02-22 16.95 17.25 16.70 17.20 0.0M
2021-02-19 16.95 17.20 16.20 16.60 0.0M
2021-02-18 15.70 17.35 15.70 16.50 0.0M
2021-02-17 15.70 15.80 15.20 15.60 0.0M
2021-02-16 15.95 15.95 15.60 15.60 0.0M
2021-02-15 15.70 16.00 15.55 15.95 0.0M
2021-02-12 13.95 15.25 13.95 15.25 0.0M
2021-02-11 13.90 13.95 13.90 13.95 0.0M
2021-02-10 13.90 14.00 13.80 13.80 0.0M
2021-02-09 13.70 13.95 13.70 13.75 0.0M
2021-02-08 13.60 14.00 13.50 13.50 0.0M
2021-02-05 13.40 13.45 13.30 13.45 0.0M
2021-02-04 13.20 13.40 13.20 13.40 0.0M
2021-02-03 13.40 13.40 13.25 13.35 0.0M
2021-02-02 13.55 13.55 13.25 13.25 0.0M
2021-02-01 13.60 13.60 13.45 13.45 0.0M
2021-01-29 13.30 13.30 13.30 13.30 0.0M
2021-01-28 13.45 13.50 13.35 13.50 0.0M
2021-01-27 13.95 13.95 13.10 13.65 0.0M
2021-01-26 13.90 13.95 13.80 13.95 0.0M
2021-01-25 13.95 14.00 13.95 14.00 0.0M
2021-01-22 13.80 13.95 13.80 13.95 0.0M
2021-01-21 14.00 14.00 13.80 13.95 0.0M
2021-01-20 14.00 14.00 14.00 14.00 0.0M
2021-01-19 14.10 14.20 13.70 14.10 0.0M
2021-01-18 14.00 14.20 14.00 14.10 0.0M
2021-01-15 13.75 14.10 13.60 14.10 0.0M
2021-01-14 13.75 13.75 13.70 13.70 0.0M
2021-01-13 14.10 14.10 13.55 13.75 0.0M
2021-01-12 13.85 14.35 13.75 14.10 0.0M
2021-01-11 14.05 14.60 13.85 13.85 0.0M
2021-01-08 13.95 14.20 13.70 14.00 0.0M
2021-01-07 14.30 14.30 13.65 13.95 0.0M
2021-01-05 13.70 14.40 13.40 13.85 0.0M
2021-01-04 12.65 14.00 12.65 13.75 0.0M