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
2023-12-29 10.60 12.00 10.30 12.00 0.0M
2023-12-28 10.10 10.65 9.88 10.30 0.0M
2023-12-27 10.00 10.20 9.82 10.10 0.0M
2023-12-22 10.05 10.25 9.88 10.20 0.0M
2023-12-21 10.20 10.40 9.90 10.40 0.0M
2023-12-20 10.20 10.60 10.15 10.45 0.0M
2023-12-19 10.90 11.20 9.80 10.60 0.0M
2023-12-18 11.45 11.50 10.90 11.05 0.0M
2023-12-15 11.65 11.65 11.25 11.50 0.0M
2023-12-14 11.65 11.75 11.35 11.65 0.0M
2023-12-13 11.60 11.90 11.35 11.75 0.0M
2023-12-12 11.55 11.65 11.40 11.60 0.0M
2023-12-11 11.40 11.80 11.30 11.75 0.0M
2023-12-08 11.45 11.95 11.40 11.75 0.0M
2023-12-07 11.50 11.80 11.30 11.80 0.0M
2023-12-06 11.60 11.80 11.40 11.80 0.0M
2023-12-05 11.75 11.90 11.50 11.80 0.0M
2023-12-04 11.45 12.10 11.45 12.10 0.0M
2023-12-01 11.65 12.00 11.40 11.80 0.0M
2023-11-30 12.00 12.10 11.50 12.00 0.0M
2023-11-29 12.00 12.25 11.65 12.25 0.0M
2023-11-28 12.25 12.55 12.05 12.30 0.0M
2023-11-27 12.65 12.90 11.50 12.15 0.0M
2023-11-24 11.45 12.75 11.45 12.30 0.0M
2023-11-23 12.15 12.40 11.00 11.00 0.0M
2023-11-22 12.05 12.40 11.60 12.15 0.0M
2023-11-21 12.15 12.25 11.50 12.00 0.0M
2023-11-20 12.10 12.30 11.70 12.25 0.0M
2023-11-17 12.55 12.55 12.15 12.50 0.0M
2023-11-16 11.80 12.80 11.40 12.55 0.0M
2023-11-15 11.55 11.95 11.20 11.85 0.0M
2023-11-14 11.90 12.20 11.60 12.10 0.0M
2023-11-13 12.05 12.60 11.75 12.25 0.0M
2023-11-10 12.55 12.55 11.00 12.20 0.0M
2023-11-09 12.80 12.90 12.45 12.85 0.0M
2023-11-08 12.80 13.05 12.45 12.75 0.0M
2023-11-07 12.90 13.05 12.75 13.05 0.0M
2023-11-06 13.10 13.45 12.55 13.05 0.0M
2023-11-03 12.95 13.50 12.75 13.30 0.0M
2023-11-02 13.55 13.55 12.10 13.40 0.0M
2023-10-31 13.50 13.70 12.85 13.45 0.0M
2023-10-30 13.30 13.80 13.20 13.45 0.0M
2023-10-27 13.90 13.90 12.90 13.50 0.0M
2023-10-26 14.10 14.40 13.05 13.90 0.0M
2023-10-25 13.65 14.85 13.65 14.20 0.0M
2023-10-24 13.10 13.80 12.60 13.65 0.0M
2023-10-23 12.00 15.50 12.00 13.45 0.0M
2023-10-20 13.90 13.90 11.80 12.50 0.0M
2023-10-19 15.80 16.30 12.75 14.40 0.0M
2023-10-18 19.50 21.00 18.20 18.85 0.0M
2023-10-17 17.55 19.50 17.30 19.50 0.0M
2023-10-16 17.85 17.95 16.30 17.45 0.0M
2023-10-13 18.50 19.50 18.00 18.55 0.0M
2023-10-12 19.50 19.65 18.05 18.10 0.0M
2023-10-11 21.90 22.30 19.40 20.40 0.0M
2023-10-10 21.00 23.00 20.30 21.70 0.0M
2023-10-09 19.40 22.20 17.60 21.30 0.0M
2023-10-06 17.45 20.90 17.45 19.30 0.0M
2023-10-05 17.65 17.90 16.40 16.80 0.0M
2023-10-04 17.75 18.70 17.20 17.80 0.0M
2023-10-03 17.20 19.50 17.20 18.60 0.0M
2023-10-02 19.70 20.40 17.40 18.00 0.0M
2023-09-29 22.00 22.00 20.10 20.90 0.0M
2023-09-28 22.40 23.00 21.70 22.00 0.0M
2023-09-27 22.90 23.30 21.70 22.00 0.0M
2023-09-26 22.50 23.50 21.40 23.40 0.0M
2023-09-25 23.70 24.10 22.00 22.50 0.0M
2023-09-22 22.80 24.70 22.50 24.70 0.0M
2023-09-21 24.00 24.00 21.90 22.60 0.0M
2023-09-20 26.20 26.20 24.00 24.90 0.0M
2023-09-19 26.80 26.80 24.50 26.10 0.0M
2023-09-18 27.00 27.00 26.00 26.80 0.0M
2023-09-15 28.00 28.00 25.50 26.90 0.1M
2023-09-14 26.20 26.40 25.10 26.20 0.0M
2023-09-13 24.90 26.40 24.20 26.40 0.0M
2023-09-12 23.90 26.20 23.20 25.40 0.0M
2023-09-11 23.00 24.00 22.00 24.00 0.0M
2023-09-08 22.40 23.00 22.40 23.00 0.0M
2023-09-07 22.20 22.70 21.70 22.40 0.0M
2023-09-06 23.10 23.20 22.00 22.90 0.0M
2023-09-05 23.20 24.30 22.40 23.40 0.0M
2023-09-04 23.80 23.80 22.50 23.20 0.0M
2023-09-01 24.10 24.50 23.40 24.00 0.0M
2023-08-31 23.10 26.30 23.10 23.30 0.0M
2023-08-30 22.10 26.50 22.10 25.40 0.0M
2023-08-29 26.40 26.40 23.00 23.20 0.0M
2023-08-28 25.50 28.50 24.00 26.30 0.0M
2023-08-25 23.00 25.20 23.00 24.90 0.0M
2023-08-24 22.60 23.40 20.70 22.80 0.0M
2023-08-23 27.00 27.00 22.70 22.70 0.0M
2023-08-22 28.00 29.00 25.90 27.00 0.0M
2023-08-21 25.40 27.40 25.00 27.40 0.0M
2023-08-18 25.20 25.30 24.10 25.20 0.0M
2023-08-17 27.10 27.10 24.70 24.90 0.0M
2023-08-16 26.60 28.50 26.20 27.10 0.0M
2023-08-14 29.00 29.40 26.60 28.00 0.0M
2023-08-11 27.50 29.00 26.40 28.80 0.0M
2023-08-10 29.40 30.80 27.30 27.60 0.0M
2023-08-09 27.00 29.00 25.20 29.00 0.0M
2023-08-08 22.80 27.00 22.80 26.50 0.0M
2023-08-07 18.15 25.20 18.15 22.80 0.0M
2023-08-04 17.45 18.25 17.20 18.20 0.0M
2023-08-03 17.40 17.40 16.90 17.00 0.0M
2023-08-02 17.70 17.70 17.40 17.40 0.0M
2023-08-01 17.60 17.80 17.10 17.80 0.0M
2023-07-31 16.60 18.00 15.00 17.65 0.0M
2023-07-28 18.00 18.90 16.60 16.60 0.0M
2023-07-27 17.80 18.40 17.50 18.40 0.0M
2023-07-26 17.00 18.60 16.65 17.90 0.0M
2023-07-25 16.50 17.00 15.70 16.85 0.0M
2023-07-24 13.60 16.75 13.40 16.50 0.0M
2023-07-21 12.90 13.70 12.90 13.65 0.0M
2023-07-20 13.10 13.10 12.75 12.75 0.0M
2023-07-19 12.90 13.30 12.90 13.05 0.0M
2023-07-18 12.75 13.15 12.60 12.90 0.0M
2023-07-17 12.00 12.40 12.00 12.40 0.0M
2023-07-14 11.95 12.20 11.50 12.10 0.0M
2023-07-13 12.00 12.35 11.55 11.95 0.0M
2023-07-12 11.90 12.45 11.55 12.45 0.0M
2023-07-11 12.30 12.30 12.10 12.10 0.0M
2023-07-10 12.15 12.40 12.15 12.30 0.0M
2023-07-07 12.50 13.00 10.35 11.90 0.0M
2023-07-06 12.40 13.00 12.40 13.00 0.0M
2023-07-05 12.75 13.00 12.50 13.00 0.0M
2023-07-04 13.15 14.45 12.00 12.80 0.0M
2023-07-03 13.30 13.40 12.65 13.30 0.0M
2023-06-30 13.10 13.55 12.90 13.40 0.0M
2023-06-29 13.80 13.80 13.00 13.55 0.0M
2023-06-28 13.20 13.80 13.00 13.60 0.0M
2023-06-27 13.60 13.85 13.10 13.10 0.0M
2023-06-26 13.75 13.95 13.35 13.65 0.0M
2023-06-23 13.55 13.80 13.20 13.75 0.0M
2023-06-22 13.80 13.80 13.55 13.75 0.0M
2023-06-21 13.75 13.95 13.75 13.90 0.0M
2023-06-20 13.60 14.40 13.45 13.70 0.0M
2023-06-19 14.70 14.70 13.60 14.40 0.0M
2023-06-16 14.15 14.95 13.55 14.70 0.0M
2023-06-15 14.00 14.00 13.50 14.00 0.0M
2023-06-14 14.25 14.50 14.00 14.20 0.0M
2023-06-13 13.90 15.00 13.90 14.25 0.0M
2023-06-12 16.10 16.10 13.50 13.85 0.0M
2023-06-09 15.40 16.40 15.40 16.10 0.0M
2023-06-07 15.80 15.90 14.90 15.60 0.0M
2023-06-06 16.55 16.55 16.50 16.50 0.0M
2023-06-05 16.10 16.85 16.00 16.70 0.0M
2023-06-02 16.50 16.50 16.00 16.00 0.0M
2023-06-01 17.00 17.00 15.10 16.50 0.0M
2023-05-31 17.40 17.45 16.00 17.20 0.0M
2023-05-30 17.40 18.70 17.00 18.10 0.0M
2023-05-29 17.80 17.80 16.75 17.40 0.0M
2023-05-26 17.50 17.95 17.50 17.80 0.0M
2023-05-25 17.85 17.85 16.65 17.50 0.0M
2023-05-24 16.95 19.50 16.95 17.90 0.0M
2023-05-23 15.20 18.20 15.10 16.80 0.0M
2023-05-22 13.40 15.35 13.40 14.85 0.0M
2023-05-19 12.55 13.10 12.55 13.10 0.0M
2023-05-18 12.90 12.90 12.90 12.90 0.0M
2023-05-17 12.55 13.10 12.50 13.10 0.0M
2023-05-16 12.65 13.15 12.00 12.60 0.0M
2023-05-15 12.20 13.05 12.00 13.05 0.0M
2023-05-12 12.50 13.40 12.25 12.25 0.0M
2023-05-11 12.25 12.65 11.65 12.55 0.0M
2023-05-10 13.00 13.00 12.40 12.80 0.0M
2023-05-09 13.00 13.00 12.40 13.00 0.0M
2023-05-08 12.60 12.95 12.10 12.95 0.0M
2023-05-05 12.85 12.85 12.80 12.80 0.0M
2023-05-04 12.70 12.70 12.25 12.65 0.0M
2023-05-02 12.40 13.45 12.00 12.90 0.0M
2023-04-28 12.65 12.70 12.35 12.35 0.0M
2023-04-27 12.25 12.70 12.15 12.60 0.0M
2023-04-26 11.85 12.00 11.80 12.00 0.0M
2023-04-25 11.75 11.85 11.25 11.85 0.0M
2023-04-24 12.90 12.90 11.30 12.00 0.0M
2023-04-21 13.10 13.10 12.00 12.90 0.0M
2023-04-20 12.80 13.00 12.30 12.95 0.0M
2023-04-19 12.95 13.20 12.05 12.85 0.0M
2023-04-18 11.80 13.60 11.60 12.95 0.0M
2023-04-17 11.60 11.90 11.20 11.90 0.0M
2023-04-14 11.55 12.00 11.50 12.00 0.0M
2023-04-13 11.65 11.65 11.65 11.65 0.0M
2023-04-12 11.55 11.60 11.05 11.60 0.0M
2023-04-11 11.15 11.55 11.00 11.55 0.0M
2023-04-06 11.60 11.60 11.05 11.60 0.0M
2023-04-05 11.55 11.55 11.05 11.50 0.0M
2023-04-04 11.85 12.00 11.05 11.75 0.0M
2023-04-03 11.40 12.00 11.25 11.55 0.0M
2023-03-31 11.20 11.20 11.10 11.10 0.0M
2023-03-30 11.65 11.70 11.30 11.30 0.0M
2023-03-29 11.25 11.85 10.95 11.30 0.0M
2023-03-28 11.10 11.60 11.10 11.55 0.0M
2023-03-27 11.30 11.30 11.30 11.30 0.0M
2023-03-24 11.40 11.40 11.00 11.05 0.0M
2023-03-23 10.95 11.45 10.95 11.25 0.0M
2023-03-22 10.95 10.95 10.95 10.95 0.0M
2023-03-21 11.25 11.25 11.20 11.20 0.0M
2023-03-20 11.35 11.35 10.95 11.30 0.0M
2023-03-17 11.40 11.85 11.40 11.40 0.0M
2023-03-16 11.30 11.55 11.20 11.55 0.0M
2023-03-15 11.40 11.40 11.25 11.30 0.0M
2023-03-14 11.50 11.80 11.50 11.80 0.0M
2023-03-13 11.85 11.85 11.40 11.40 0.0M
2023-03-10 11.55 11.75 11.40 11.75 0.0M
2023-03-09 12.10 12.20 11.50 11.95 0.0M
2023-03-08 12.20 12.20 11.55 11.95 0.0M
2023-03-07 12.50 12.50 11.60 11.95 0.0M
2023-03-06 13.00 13.00 12.00 12.50 0.0M
2023-03-03 12.55 13.10 12.55 13.05 0.0M
2023-03-02 12.80 12.80 12.80 12.80 0.0M
2023-03-01 13.35 13.35 12.60 12.75 0.0M
2023-02-28 13.10 13.95 12.95 13.50 0.0M
2023-02-27 13.30 13.60 12.70 12.95 0.0M
2023-02-24 12.95 13.25 12.55 13.25 0.0M
2023-02-23 12.25 13.00 12.05 12.65 0.0M
2023-02-22 12.55 12.55 12.20 12.20 0.0M
2023-02-21 12.25 12.60 12.05 12.60 0.0M
2023-02-20 12.15 12.40 12.00 12.05 0.0M
2023-02-17 12.00 12.00 11.80 12.00 0.0M
2023-02-16 12.05 12.05 12.00 12.00 0.0M
2023-02-15 12.70 12.70 11.80 12.05 0.0M
2023-02-14 11.95 12.70 11.95 12.10 0.0M
2023-02-13 11.55 12.00 11.40 11.95 0.0M
2023-02-10 12.00 12.00 11.40 11.55 0.0M
2023-02-09 11.40 12.00 11.35 12.00 0.0M
2023-02-08 11.75 11.80 11.00 11.35 0.0M
2023-02-07 11.80 11.80 11.40 11.75 0.0M
2023-02-06 11.75 11.75 11.50 11.75 0.0M
2023-02-03 11.40 11.80 11.00 11.75 0.0M
2023-02-02 11.65 11.65 11.00 11.50 0.0M
2023-02-01 11.95 11.95 11.20 11.70 0.0M
2023-01-31 12.00 12.00 11.50 11.90 0.0M
2023-01-30 11.85 12.00 11.50 12.00 0.0M
2023-01-27 12.05 12.05 11.30 11.80 0.0M
2023-01-26 12.45 12.45 11.50 12.00 0.0M
2023-01-25 12.20 12.50 11.60 12.45 0.0M
2023-01-24 13.00 13.00 11.50 12.20 0.0M
2023-01-23 13.80 13.80 12.60 13.05 0.0M
2023-01-20 15.40 17.80 13.60 14.30 0.0M
2023-01-19 13.60 16.20 13.05 15.45 0.0M
2023-01-18 12.43 13.00 11.96 12.75 0.0M
2023-01-17 12.57 12.92 12.04 12.43 0.0M
2023-01-16 13.20 13.20 12.18 12.55 0.0M
2023-01-13 13.60 13.60 12.50 13.20 0.0M
2023-01-12 13.40 13.60 13.20 13.60 0.0M
2023-01-11 12.07 13.50 12.07 13.30 0.0M
2023-01-10 12.09 12.09 11.90 12.07 0.0M
2023-01-09 11.50 12.10 11.50 12.08 0.0M
2023-01-05 11.78 11.79 11.36 11.50 0.0M
2023-01-04 11.76 11.79 11.50 11.79 0.0M
2023-01-03 11.42 11.58 11.30 11.58 0.0M
2023-01-02 12.26 12.26 11.10 11.77 0.0M