Road Studio SA (RSTP1)

RSTP1
🏛️ ポーランド →
5.98
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
2022-12-30 12.08 12.09 11.52 12.06 0.0M
2022-12-29 12.10 12.10 11.62 12.00 0.0M
2022-12-28 11.50 12.09 11.30 11.55 0.0M
2022-12-27 11.90 11.90 11.36 11.36 0.0M
2022-12-23 13.10 13.10 11.80 12.05 0.0M
2022-12-22 11.60 13.75 11.60 13.45 0.0M
2022-12-21 12.30 12.31 11.40 12.06 0.0M
2022-12-20 12.50 12.50 11.90 12.30 0.0M
2022-12-19 11.90 13.20 11.90 12.70 0.0M
2022-12-16 13.48 13.48 11.45 11.95 0.0M
2022-12-15 13.70 13.70 12.50 13.20 0.0M
2022-12-14 13.78 13.78 13.10 13.57 0.0M
2022-12-13 14.09 14.09 13.01 13.78 0.0M
2022-12-12 14.68 14.68 13.33 14.09 0.0M
2022-12-09 14.70 14.70 14.00 14.68 0.0M
2022-12-08 15.34 15.50 14.00 14.70 0.0M
2022-12-07 15.48 15.48 14.78 15.01 0.0M
2022-12-06 15.40 15.40 15.00 15.34 0.0M
2022-12-05 15.11 16.44 15.10 15.50 0.0M
2022-12-02 14.46 15.20 14.30 14.90 0.0M
2022-12-01 14.19 14.48 14.00 14.40 0.0M
2022-11-30 14.49 14.49 14.19 14.19 0.0M
2022-11-29 14.40 15.05 13.60 14.49 0.0M
2022-11-28 14.35 15.30 14.10 14.40 0.0M
2022-11-25 15.47 18.48 13.52 14.34 0.0M
2022-11-24 15.95 15.95 14.55 15.47 0.0M
2022-11-23 13.30 16.50 13.30 15.34 0.0M
2022-11-22 12.40 13.00 12.00 13.00 0.0M
2022-11-21 11.10 12.40 11.10 12.40 0.0M
2022-11-18 11.99 12.00 11.50 11.99 0.0M
2022-11-17 11.72 11.74 11.00 11.74 0.0M
2022-11-16 11.99 11.99 11.13 11.75 0.0M
2022-11-15 12.14 12.14 11.80 11.99 0.0M
2022-11-14 12.90 12.90 11.02 12.19 0.0M
2022-11-10 12.85 12.85 12.78 12.84 0.0M
2022-11-09 13.20 13.20 12.60 12.90 0.0M
2022-11-08 13.23 13.23 12.26 12.60 0.0M
2022-11-07 12.98 13.58 12.21 13.23 0.0M
2022-11-04 16.00 16.00 14.00 14.45 0.0M
2022-11-03 15.78 16.59 14.20 15.60 0.0M
2022-11-02 16.10 17.40 15.00 15.60 0.0M
2022-10-31 14.60 16.48 13.50 16.00 0.0M
2022-10-28 14.80 14.80 13.90 14.60 0.0M
2022-10-27 14.80 14.80 14.00 14.80 0.0M
2022-10-26 13.51 14.86 12.00 14.86 0.0M
2022-10-25 13.50 13.51 11.83 13.15 0.0M
2022-10-24 15.85 15.86 13.31 13.31 0.0M
2022-10-21 17.60 19.70 15.11 15.86 0.0M
2022-10-20 16.78 16.78 16.00 16.50 0.0M
2022-10-19 16.25 17.00 16.00 16.79 0.0M
2022-10-18 16.59 16.59 16.00 16.30 0.0M
2022-10-17 16.25 16.25 15.72 16.20 0.0M
2022-10-14 16.10 16.30 16.10 16.20 0.0M
2022-10-13 16.59 16.60 15.40 16.10 0.0M
2022-10-12 16.68 16.68 15.90 16.59 0.0M
2022-10-11 16.20 16.78 15.81 16.78 0.0M
2022-10-10 18.27 18.27 15.00 16.20 0.0M
2022-10-07 17.28 20.00 17.19 17.40 0.0M
2022-10-06 17.00 17.40 17.00 17.40 0.0M
2022-10-05 16.89 17.00 16.35 17.00 0.0M
2022-10-04 16.00 16.90 15.80 16.35 0.0M
2022-10-03 17.34 17.34 15.75 16.40 0.0M
2022-09-30 18.98 18.98 16.78 17.00 0.0M
2022-09-29 20.00 21.80 18.98 18.98 0.0M
2022-09-28 21.37 21.37 19.85 20.20 0.0M
2022-09-27 21.37 21.37 20.10 21.36 0.0M
2022-09-26 20.98 21.47 20.00 21.14 0.0M
2022-09-23 21.40 21.40 20.02 20.85 0.0M
2022-09-22 21.06 21.50 21.04 21.50 0.0M
2022-09-21 21.30 21.30 20.56 21.06 0.0M
2022-09-20 21.74 21.74 20.56 21.30 0.0M
2022-09-19 21.80 21.80 21.00 21.74 0.0M
2022-09-16 21.50 21.77 20.51 20.80 0.0M
2022-09-15 21.56 21.56 20.90 21.00 0.0M
2022-09-14 21.77 21.77 21.20 21.54 0.0M
2022-09-13 21.78 21.80 21.78 21.79 0.0M
2022-09-12 21.79 21.80 21.79 21.80 0.0M
2022-09-09 21.42 21.80 21.42 21.78 0.0M
2022-09-08 22.05 22.05 20.50 21.42 0.0M
2022-09-07 22.15 22.15 21.55 22.05 0.0M
2022-09-06 22.40 22.40 21.67 22.15 0.0M
2022-09-05 22.28 22.40 22.00 22.40 0.0M
2022-09-02 21.70 22.90 21.50 22.28 0.0M
2022-09-01 22.70 23.00 22.00 22.95 0.0M
2022-08-31 22.58 22.60 22.00 22.60 0.0M
2022-08-30 22.30 22.60 21.62 22.58 0.0M
2022-08-29 22.67 22.67 21.85 22.20 0.0M
2022-08-26 22.68 22.68 22.65 22.65 0.0M
2022-08-25 23.00 23.00 22.00 22.68 0.0M
2022-08-24 23.10 23.10 22.11 23.10 0.0M
2022-08-23 23.00 23.10 22.00 23.10 0.0M
2022-08-22 23.10 23.10 22.02 23.05 0.0M
2022-08-19 23.50 24.40 22.14 23.10 0.0M
2022-08-18 23.70 23.70 22.01 23.00 0.0M
2022-08-17 23.82 23.82 23.00 23.70 0.0M
2022-08-16 23.96 23.96 23.50 23.80 0.0M
2022-08-12 23.98 23.98 23.50 23.70 0.0M
2022-08-11 24.68 24.90 23.00 23.45 0.0M
2022-08-10 24.88 24.88 23.50 23.52 0.0M
2022-08-09 24.61 25.35 24.50 24.70 0.0M
2022-08-08 27.08 27.08 24.80 24.80 0.0M
2022-08-05 27.20 27.20 25.51 27.18 0.0M
2022-08-04 26.68 29.69 25.93 27.20 0.0M
2022-08-03 22.57 25.50 21.50 25.50 0.0M
2022-08-02 23.48 23.48 22.01 22.59 0.0M
2022-08-01 23.48 23.55 22.72 23.38 0.0M
2022-07-29 24.00 24.00 22.50 23.40 0.0M
2022-07-28 25.00 25.05 22.50 23.80 0.0M
2022-07-27 24.83 25.13 22.50 25.00 0.0M
2022-07-26 25.74 26.04 24.00 24.50 0.0M
2022-07-25 26.46 26.46 25.00 25.65 0.0M
2022-07-22 26.67 26.67 25.41 26.45 0.0M
2022-07-21 26.77 26.80 25.40 26.67 0.0M
2022-07-20 26.82 27.36 25.89 26.77 0.0M
2022-07-19 27.75 27.75 26.00 26.42 0.0M
2022-07-18 25.60 28.73 25.60 27.00 0.0M
2022-07-15 26.72 27.89 25.61 26.60 0.0M
2022-07-14 30.10 30.10 26.11 27.00 0.0M
2022-07-13 29.20 30.20 28.70 30.20 0.0M
2022-07-12 26.40 29.50 23.30 29.00 0.0M
2022-07-11 30.20 30.30 25.00 25.20 0.0M
2022-07-08 30.00 31.39 28.70 28.70 0.0M
2022-07-07 32.16 33.90 29.62 29.62 0.0M
2022-07-06 32.00 33.00 30.02 30.05 0.0M
2022-07-05 34.00 34.00 30.20 30.40 0.0M
2022-07-04 35.00 36.00 33.37 34.00 0.0M
2022-07-01 33.30 37.00 32.01 32.01 0.0M
2022-06-30 33.49 33.49 31.78 31.78 0.0M
2022-06-29 33.88 33.88 31.75 32.00 0.0M
2022-06-28 36.00 36.80 31.61 31.75 0.0M
2022-06-27 39.00 39.00 35.81 36.00 0.0M
2022-06-24 38.18 39.00 34.60 39.00 0.0M
2022-06-23 33.10 38.19 32.06 37.00 0.0M
2022-06-22 32.50 34.00 32.02 33.10 0.0M
2022-06-21 36.60 37.80 32.02 34.50 0.0M
2022-06-20 37.20 38.20 36.05 37.80 0.0M
2022-06-17 38.70 38.80 37.00 38.20 0.0M
2022-06-15 37.01 38.80 35.02 38.70 0.0M
2022-06-14 37.38 37.38 37.38 37.38 0.0M
2022-06-13 35.52 37.20 34.44 36.80 0.0M
2022-06-10 38.30 38.30 36.70 37.90 0.0M
2022-06-09 38.50 38.70 36.20 38.50 0.0M
2022-06-08 39.36 39.36 37.10 38.70 0.0M
2022-06-07 37.40 39.39 37.10 38.30 0.0M
2022-06-06 38.40 38.78 38.00 38.78 0.0M
2022-06-03 38.80 38.80 36.01 38.78 0.0M
2022-06-02 38.30 38.50 38.30 38.50 0.0M
2022-06-01 36.00 38.10 34.50 38.10 0.0M
2022-05-31 37.11 39.90 36.50 38.00 0.0M
2022-05-30 38.01 38.50 37.00 38.50 0.0M
2022-05-27 36.90 40.07 36.90 40.05 0.0M
2022-05-26 37.00 37.00 37.00 37.00 0.0M
2022-05-25 39.74 39.74 37.30 39.40 0.0M
2022-05-24 37.00 39.20 36.10 39.20 0.0M
2022-05-23 37.80 39.00 37.00 38.40 0.0M
2022-05-20 40.00 40.20 37.82 39.90 0.0M
2022-05-19 38.37 40.00 38.00 40.00 0.0M
2022-05-18 38.50 40.00 38.50 39.90 0.0M
2022-05-17 38.20 39.20 38.20 39.20 0.0M
2022-05-16 38.02 38.75 37.74 38.75 0.0M
2022-05-13 38.30 39.30 38.30 39.30 0.0M
2022-05-12 38.51 38.60 38.00 38.60 0.0M
2022-05-11 39.80 39.80 38.51 39.40 0.0M
2022-05-10 39.52 40.00 39.00 40.00 0.0M
2022-05-09 42.98 42.98 39.20 41.86 0.0M
2022-05-06 41.10 42.90 41.10 42.90 0.0M
2022-05-05 43.79 44.00 41.00 43.00 0.0M
2022-05-04 40.00 43.80 39.30 43.00 0.0M
2022-05-02 44.00 45.00 41.00 42.00 0.0M
2022-04-29 38.40 46.00 36.83 43.90 0.0M
2022-04-28 35.91 38.40 35.91 38.40 0.0M
2022-04-27 36.31 36.70 35.91 36.70 0.0M
2022-04-26 37.00 37.00 36.25 36.80 0.0M
2022-04-25 37.50 37.50 37.49 37.49 0.0M
2022-04-22 38.20 38.20 36.25 37.50 0.0M
2022-04-21 37.10 38.20 36.00 38.20 0.0M
2022-04-20 39.15 39.15 36.70 38.78 0.0M
2022-04-19 39.50 39.50 38.82 39.00 0.0M
2022-04-14 39.04 39.60 39.00 39.60 0.0M
2022-04-13 39.65 39.65 39.01 39.50 0.0M
2022-04-12 39.70 39.70 39.00 39.40 0.0M
2022-04-11 39.00 39.74 38.92 39.50 0.0M
2022-04-08 38.71 39.60 38.50 39.60 0.0M
2022-04-07 39.85 39.90 39.00 39.50 0.0M
2022-04-06 40.19 40.19 38.50 39.90 0.0M
2022-04-05 39.83 39.83 38.24 39.48 0.0M
2022-04-04 41.00 41.00 39.90 39.99 0.0M
2022-04-01 40.61 41.50 39.82 40.75 0.0M
2022-03-31 42.38 42.38 40.51 42.20 0.0M
2022-03-30 42.56 42.60 40.01 41.50 0.0M
2022-03-29 42.80 42.80 40.50 41.90 0.0M
2022-03-28 42.02 43.60 41.00 42.80 0.0M
2022-03-25 41.82 44.86 41.00 44.86 0.0M
2022-03-24 42.00 43.78 40.00 43.74 0.0M
2022-03-23 41.00 41.50 39.20 41.50 0.0M
2022-03-22 39.18 44.86 38.00 42.00 0.0M
2022-03-21 38.38 38.38 37.60 38.29 0.0M
2022-03-18 38.18 39.00 37.80 38.20 0.0M
2022-03-17 41.00 41.00 37.00 37.90 0.0M
2022-03-16 41.76 42.13 39.36 41.00 0.0M
2022-03-15 43.00 43.00 38.80 41.78 0.0M
2022-03-14 42.00 43.20 41.01 43.00 0.0M
2022-03-11 40.70 41.80 40.00 41.50 0.0M
2022-03-10 41.30 41.30 39.00 40.70 0.0M
2022-03-09 38.40 43.40 38.40 40.00 0.0M
2022-03-08 36.40 39.80 36.40 38.38 0.0M
2022-03-07 37.99 37.99 33.11 36.40 0.0M
2022-03-04 37.00 37.20 35.84 37.00 0.0M
2022-03-03 38.00 38.00 35.80 37.20 0.0M
2022-03-02 37.20 38.40 36.50 37.70 0.0M
2022-03-01 38.89 38.89 37.00 38.40 0.0M
2022-02-28 39.42 39.42 37.10 38.90 0.0M
2022-02-25 39.00 40.00 37.38 38.90 0.0M
2022-02-24 37.60 39.60 35.80 38.99 0.0M
2022-02-23 39.10 41.00 38.80 39.85 0.0M
2022-02-22 38.10 40.48 37.60 40.28 0.0M
2022-02-21 41.48 41.48 37.60 38.80 0.0M
2022-02-18 42.67 42.67 40.61 41.48 0.0M
2022-02-17 42.78 43.00 41.70 41.70 0.0M
2022-02-16 42.01 43.50 41.50 42.79 0.0M
2022-02-15 42.22 43.79 41.00 43.49 0.0M
2022-02-14 45.00 45.00 41.00 42.50 0.0M
2022-02-11 47.00 47.00 45.64 46.90 0.0M
2022-02-10 47.65 48.00 45.90 47.94 0.0M
2022-02-09 47.90 48.00 46.00 47.47 0.0M
2022-02-08 47.01 48.25 46.57 46.80 0.0M
2022-02-07 49.40 49.73 47.00 48.38 0.0M
2022-02-04 49.12 50.15 46.03 49.00 0.0M
2022-02-03 51.00 53.10 50.00 50.46 0.0M
2022-02-02 53.87 53.87 50.60 51.20 0.0M
2022-02-01 56.20 57.98 50.50 53.88 0.0M
2022-01-31 53.10 56.75 53.00 55.20 0.0M
2022-01-28 49.00 55.00 48.13 54.50 0.0M
2022-01-27 43.13 50.00 43.13 49.00 0.0M
2022-01-26 44.20 46.50 43.80 46.28 0.0M
2022-01-25 44.00 46.72 40.60 46.00 0.0M
2022-01-24 41.22 46.50 39.60 44.00 0.0M
2022-01-21 39.00 41.21 37.84 41.00 0.0M
2022-01-20 38.20 40.59 36.86 40.10 0.0M
2022-01-19 37.22 39.24 36.70 38.90 0.0M
2022-01-18 38.60 38.60 37.00 37.95 0.0M
2022-01-17 38.70 38.86 35.61 38.86 0.0M
2022-01-14 39.30 39.30 36.50 38.45 0.0M
2022-01-13 40.01 40.35 37.65 39.40 0.0M
2022-01-12 36.22 41.38 35.60 40.01 0.1M