Quantum Software SA (QNT)

QNT
🏛️ ポーランド →
23.80
最終更新: 2025-10-03
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
2023-12-28 24.20 24.20 24.20 24.20 0.0M
2023-12-27 24.80 24.80 24.80 24.80 0.0M
2023-12-22 25.00 25.00 25.00 25.00 0.0M
2023-12-20 25.00 25.00 25.00 25.00 0.0M
2023-12-18 24.60 25.00 24.60 25.00 0.0M
2023-12-14 23.60 23.60 23.60 23.60 0.0M
2023-12-11 23.40 23.40 23.40 23.40 0.0M
2023-12-07 23.80 23.80 23.80 23.80 0.0M
2023-12-06 23.20 23.20 23.20 23.20 0.0M
2023-12-05 23.20 23.20 23.20 23.20 0.0M
2023-12-01 23.80 23.80 23.80 23.80 0.0M
2023-11-30 23.80 23.80 23.80 23.80 0.0M
2023-11-24 23.00 23.80 23.00 23.80 0.0M
2023-11-23 22.20 22.20 22.20 22.20 0.0M
2023-11-22 23.00 23.00 23.00 23.00 0.0M
2023-11-21 23.00 23.00 23.00 23.00 0.0M
2023-11-20 23.00 23.00 23.00 23.00 0.0M
2023-11-16 24.60 24.60 24.60 24.60 0.0M
2023-11-15 24.80 24.80 24.80 24.80 0.0M
2023-11-14 24.80 24.80 24.80 24.80 0.0M
2023-11-13 25.00 25.00 25.00 25.00 0.0M
2023-11-10 25.20 25.20 25.20 25.20 0.0M
2023-11-08 25.20 25.20 25.20 25.20 0.0M
2023-11-06 25.80 25.80 25.80 25.80 0.0M
2023-10-25 26.60 26.60 26.00 26.00 0.0M
2023-10-24 26.00 26.00 26.00 26.00 0.0M
2023-10-23 25.40 25.40 25.40 25.40 0.0M
2023-10-20 24.80 24.80 24.80 24.80 0.0M
2023-10-19 23.80 23.80 23.80 23.80 0.0M
2023-10-13 23.40 23.40 23.40 23.40 0.0M
2023-10-12 23.00 23.00 23.00 23.00 0.0M
2023-10-11 23.00 23.00 23.00 23.00 0.0M
2023-10-10 22.00 22.00 22.00 22.00 0.0M
2023-10-09 24.00 24.00 24.00 24.00 0.0M
2023-10-04 24.80 24.80 24.80 24.80 0.0M
2023-10-02 24.80 24.80 24.80 24.80 0.0M
2023-09-29 25.60 25.60 25.60 25.60 0.0M
2023-09-28 26.00 26.00 26.00 26.00 0.0M
2023-09-27 26.60 26.60 26.60 26.60 0.0M
2023-09-26 26.60 26.60 26.60 26.60 0.0M
2023-09-21 26.80 26.80 26.80 26.80 0.0M
2023-09-19 26.80 26.80 26.80 26.80 0.0M
2023-09-14 27.20 27.20 27.20 27.20 0.0M
2023-09-13 27.20 27.20 27.20 27.20 0.0M
2023-09-12 27.20 27.20 27.20 27.20 0.0M
2023-09-11 27.20 27.20 27.20 27.20 0.0M
2023-09-08 26.60 26.60 26.60 26.60 0.0M
2023-09-07 26.60 26.60 26.60 26.60 0.0M
2023-09-06 27.20 27.20 26.80 26.80 0.0M
2023-09-05 27.20 27.20 27.20 27.20 0.0M
2023-09-04 27.20 27.20 27.00 27.00 0.0M
2023-09-01 27.00 27.00 27.00 27.00 0.0M
2023-08-31 27.20 27.20 27.00 27.00 0.0M
2023-08-30 27.20 27.20 27.20 27.20 0.0M
2023-08-29 28.40 28.40 28.40 28.40 0.0M
2023-08-24 27.40 27.40 27.40 27.40 0.0M
2023-08-23 27.40 27.40 27.40 27.40 0.0M
2023-08-18 27.80 27.80 27.80 27.80 0.0M
2023-08-17 27.80 27.80 27.80 27.80 0.0M
2023-08-16 29.00 29.00 29.00 29.00 0.0M
2023-08-14 29.00 29.00 29.00 29.00 0.0M
2023-08-10 28.00 28.00 28.00 28.00 0.0M
2023-08-03 27.60 27.60 27.60 27.60 0.0M
2023-08-01 29.60 29.60 29.60 29.60 0.0M
2023-07-31 27.60 30.00 27.60 30.00 0.0M
2023-07-28 27.20 27.20 27.20 27.20 0.0M
2023-07-24 29.00 29.00 29.00 29.00 0.0M
2023-07-19 29.00 29.00 29.00 29.00 0.0M
2023-07-18 29.00 29.00 29.00 29.00 0.0M
2023-07-14 29.20 29.20 29.20 29.20 0.0M
2023-07-10 29.40 29.60 29.40 29.60 0.0M
2023-07-07 28.60 28.60 28.60 28.60 0.0M
2023-06-30 31.00 31.00 31.00 31.00 0.0M
2023-06-23 31.00 31.00 31.00 31.00 0.0M
2023-06-21 31.60 31.60 31.60 31.60 0.0M
2023-06-20 32.00 32.00 32.00 32.00 0.0M
2023-06-19 31.60 31.60 31.60 31.60 0.0M
2023-06-14 31.20 31.20 31.20 31.20 0.0M
2023-06-13 31.20 31.20 31.20 31.20 0.0M
2023-06-09 32.60 32.60 32.60 32.60 0.0M
2023-06-05 33.00 33.00 32.60 32.60 0.0M
2023-06-01 31.40 31.40 31.40 31.40 0.0M
2023-05-30 33.00 33.00 33.00 33.00 0.0M
2023-05-29 32.60 33.00 32.60 33.00 0.0M
2023-05-24 32.20 32.20 32.20 32.20 0.0M
2023-05-23 32.20 32.20 32.20 32.20 0.0M
2023-05-22 32.20 32.20 32.00 32.00 0.0M
2023-05-19 32.00 32.00 32.00 32.00 0.0M
2023-05-18 31.00 31.00 31.00 31.00 0.0M
2023-05-15 27.60 27.60 27.60 27.60 0.0M
2023-05-12 32.00 32.00 32.00 32.00 0.0M
2023-05-11 32.00 32.00 32.00 32.00 0.0M
2023-05-10 33.00 33.00 32.00 32.00 0.0M
2023-05-09 33.20 33.20 33.20 33.20 0.0M
2023-05-08 33.20 33.20 33.20 33.20 0.0M
2023-05-04 33.20 33.20 33.20 33.20 0.0M
2023-05-02 33.20 33.20 33.20 33.20 0.0M
2023-04-28 33.20 33.20 33.20 33.20 0.0M
2023-04-27 33.40 33.40 33.40 33.40 0.0M
2023-04-26 35.80 35.80 34.00 34.00 0.0M
2023-04-20 26.00 26.00 26.00 26.00 0.0M
2023-04-13 26.00 26.00 26.00 26.00 0.0M
2023-04-04 26.00 26.00 26.00 26.00 0.0M
2023-04-03 26.00 26.00 26.00 26.00 0.0M
2023-03-31 26.20 26.20 26.00 26.00 0.0M
2023-03-30 26.00 26.00 26.00 26.00 0.0M
2023-03-28 26.00 26.00 25.60 25.60 0.0M
2023-03-27 26.00 26.00 26.00 26.00 0.0M
2023-03-23 27.00 27.00 27.00 27.00 0.0M
2023-03-20 27.00 27.00 27.00 27.00 0.0M
2023-03-17 27.00 27.00 27.00 27.00 0.0M
2023-03-14 26.00 26.00 26.00 26.00 0.0M
2023-03-13 29.80 29.80 28.00 28.00 0.0M
2023-03-10 28.00 28.00 28.00 28.00 0.0M
2023-03-09 28.00 28.00 28.00 28.00 0.0M
2023-03-08 28.00 28.00 28.00 28.00 0.0M
2023-03-06 27.80 27.80 27.80 27.80 0.0M
2023-02-28 27.00 27.00 27.00 27.00 0.0M
2023-02-21 27.00 27.00 27.00 27.00 0.0M
2023-02-20 27.00 27.00 27.00 27.00 0.0M
2023-02-17 27.00 27.00 27.00 27.00 0.0M
2023-02-16 27.80 27.80 27.80 27.80 0.0M
2023-02-15 27.80 27.80 27.80 27.80 0.0M
2023-02-14 27.80 27.80 27.80 27.80 0.0M
2023-02-13 27.80 27.80 27.80 27.80 0.0M
2023-02-08 25.80 25.80 25.80 25.80 0.0M
2023-02-06 27.80 27.80 26.00 26.00 0.0M
2023-02-03 28.00 28.00 28.00 28.00 0.0M
2023-02-02 27.20 27.20 27.00 27.00 0.0M
2023-02-01 27.00 27.00 27.00 27.00 0.0M
2023-01-30 27.00 27.00 27.00 27.00 0.0M
2023-01-27 26.60 26.60 26.60 26.60 0.0M
2023-01-19 26.00 26.00 26.00 26.00 0.0M
2023-01-18 27.20 27.20 27.00 27.00 0.0M
2023-01-11 26.00 26.00 26.00 26.00 0.0M
2023-01-10 28.00 28.00 26.00 26.00 0.0M
2023-01-09 26.00 26.00 26.00 26.00 0.0M
2023-01-05 27.40 28.00 27.40 28.00 0.0M
2023-01-04 28.00 28.00 28.00 28.00 0.0M
2023-01-03 27.00 27.00 27.00 27.00 0.0M