Scope Fluidics SA (SCPP)

SCPP
🏛️ ポーランド →
169.00
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
2021-12-30 136.20 141.20 136.00 136.40 0.0M
2021-12-29 135.20 140.80 135.20 138.00 0.0M
2021-12-28 134.60 143.00 134.60 136.60 0.0M
2021-12-27 134.00 138.40 134.00 134.40 0.0M
2021-12-23 140.00 144.20 134.20 135.20 0.0M
2021-12-22 144.00 145.80 138.60 142.20 0.0M
2021-12-21 137.00 146.80 137.00 142.80 0.0M
2021-12-20 138.20 145.40 135.60 141.00 0.0M
2021-12-17 138.00 138.00 131.20 138.00 0.0M
2021-12-16 131.00 136.40 128.00 134.80 0.0M
2021-12-15 133.00 133.00 125.00 129.80 0.0M
2021-12-14 132.80 133.00 127.20 130.00 0.0M
2021-12-13 132.60 134.40 132.00 132.80 0.0M
2021-12-10 136.00 137.00 132.60 133.60 0.0M
2021-12-09 136.00 136.20 133.80 134.80 0.0M
2021-12-08 142.80 143.00 136.00 136.00 0.0M
2021-12-07 145.00 145.00 132.00 139.00 0.0M
2021-12-06 147.40 149.80 140.00 142.80 0.0M
2021-12-03 151.00 151.00 143.40 147.40 0.0M
2021-12-02 153.00 154.00 146.80 150.00 0.0M
2021-12-01 151.00 156.00 145.80 152.20 0.0M
2021-11-30 145.00 149.00 140.00 149.00 0.0M
2021-11-29 145.00 145.00 143.00 144.80 0.0M
2021-11-26 148.40 148.40 143.00 143.80 0.0M
2021-11-25 144.60 149.00 143.00 148.40 0.0M
2021-11-24 146.60 148.40 145.40 147.20 0.0M
2021-11-23 147.80 147.80 140.00 144.80 0.0M
2021-11-22 153.60 153.60 140.00 146.00 0.0M
2021-11-19 155.40 155.40 151.40 152.00 0.0M
2021-11-18 157.40 157.40 153.40 155.40 0.0M
2021-11-17 159.00 160.00 153.60 157.40 0.0M
2021-11-16 164.00 164.00 150.20 159.00 0.0M
2021-11-15 163.00 166.20 158.20 161.00 0.0M
2021-11-12 158.00 163.00 158.00 163.00 0.0M
2021-11-10 157.00 161.00 156.20 158.60 0.0M
2021-11-09 159.80 160.00 157.00 159.00 0.0M
2021-11-08 157.40 163.40 157.00 159.80 0.0M
2021-11-05 161.20 164.60 154.80 160.00 0.0M
2021-11-04 162.20 172.00 153.00 153.00 0.0M
2021-11-03 151.00 157.00 150.80 155.60 0.0M
2021-11-02 155.00 157.80 150.00 151.00 0.0M
2021-10-29 159.60 165.00 155.00 155.00 0.0M
2021-10-28 160.00 160.00 155.00 159.60 0.0M
2021-10-27 153.40 159.20 153.40 159.20 0.0M
2021-10-26 155.00 155.40 145.60 155.00 0.0M
2021-10-25 142.40 157.00 138.20 157.00 0.0M
2021-10-22 139.00 147.80 136.00 142.40 0.0M
2021-10-21 145.00 145.00 135.20 139.80 0.0M
2021-10-20 145.00 145.20 143.20 144.00 0.0M
2021-10-19 146.00 146.00 141.20 144.00 0.0M
2021-10-18 146.80 146.80 141.60 145.80 0.0M
2021-10-15 143.20 147.00 140.20 146.80 0.0M
2021-10-14 140.00 146.80 140.00 143.00 0.0M
2021-10-13 141.60 141.60 139.00 140.40 0.0M
2021-10-12 143.00 143.80 140.00 142.00 0.0M
2021-10-11 146.00 146.40 142.00 142.80 0.0M
2021-10-08 139.20 147.00 135.00 145.20 0.0M
2021-10-07 132.80 139.60 130.20 136.20 0.0M
2021-10-06 135.00 135.00 127.60 132.80 0.0M
2021-10-05 139.00 139.00 134.00 134.00 0.0M
2021-10-04 136.00 139.40 134.40 137.80 0.0M
2021-10-01 142.80 142.80 136.40 139.00 0.0M
2021-09-30 141.00 146.00 132.20 145.00 0.0M
2021-09-29 140.00 144.80 137.60 141.00 0.0M
2021-09-28 137.00 142.00 128.80 139.00 0.0M
2021-09-27 143.00 148.00 134.60 137.20 0.0M
2021-09-24 175.00 175.00 171.40 172.20 0.0M
2021-09-23 169.80 175.00 166.60 175.00 0.0M
2021-09-22 167.60 170.00 163.00 169.80 0.0M
2021-09-21 169.60 169.60 163.40 163.40 0.0M
2021-09-20 162.00 170.00 162.00 166.00 0.0M
2021-09-17 165.00 170.00 161.00 161.00 0.0M
2021-09-16 169.60 170.00 164.00 164.00 0.0M
2021-09-15 174.00 174.00 165.00 170.00 0.0M
2021-09-14 177.00 179.00 162.40 171.00 0.0M
2021-09-13 180.00 185.00 174.40 176.80 0.0M
2021-09-10 168.00 181.60 165.80 176.00 0.0M
2021-09-09 167.20 169.80 160.00 168.00 0.0M
2021-09-08 149.00 170.00 146.40 168.80 0.0M
2021-09-07 149.40 149.60 146.40 149.00 0.0M
2021-09-06 148.00 149.80 144.40 149.20 0.0M
2021-09-03 147.80 148.00 141.20 148.00 0.0M
2021-09-02 149.20 149.20 146.00 148.00 0.0M
2021-09-01 145.00 151.60 145.00 147.80 0.0M
2021-08-31 137.20 149.20 137.20 146.80 0.0M
2021-08-30 151.00 155.00 136.40 137.00 0.0M
2021-08-27 121.20 128.00 121.00 126.00 0.0M
2021-08-26 122.00 122.00 118.60 121.20 0.0M
2021-08-25 125.00 125.00 118.40 121.80 0.0M
2021-08-24 130.00 130.00 120.40 121.40 0.0M
2021-08-23 134.00 134.00 128.00 129.80 0.0M
2021-08-20 132.80 132.80 130.60 132.20 0.0M
2021-08-19 133.80 135.00 130.80 133.00 0.0M
2021-08-18 135.00 138.40 130.20 134.60 0.0M
2021-08-17 136.20 138.80 134.00 138.40 0.0M
2021-08-16 140.00 142.20 135.00 139.80 0.0M
2021-08-13 143.80 143.80 140.00 142.00 0.0M
2021-08-12 145.00 145.00 139.40 139.40 0.0M
2021-08-11 145.80 145.80 142.20 145.00 0.0M
2021-08-10 144.00 146.40 143.60 144.00 0.0M
2021-08-09 142.00 145.00 139.00 143.00 0.0M
2021-08-06 139.00 143.60 137.00 141.40 0.0M
2021-08-05 143.00 143.20 137.80 139.00 0.0M
2021-08-04 144.80 144.80 141.20 142.80 0.0M
2021-08-03 143.20 143.40 140.40 143.00 0.0M
2021-08-02 146.00 146.00 140.20 143.20 0.0M
2021-07-30 139.40 148.40 139.00 146.60 0.0M
2021-07-29 139.80 142.60 136.00 141.80 0.0M
2021-07-28 149.60 149.60 132.00 138.60 0.0M
2021-07-27 148.60 151.60 146.40 149.80 0.0M
2021-07-26 148.80 149.00 146.60 148.80 0.0M
2021-07-23 149.80 149.80 146.60 149.20 0.0M
2021-07-22 147.00 151.00 145.60 150.00 0.0M
2021-07-21 143.00 147.00 139.80 147.00 0.0M
2021-07-20 143.00 143.60 139.00 143.00 0.0M
2021-07-19 147.80 147.80 139.20 143.00 0.0M
2021-07-16 146.40 147.80 144.40 147.80 0.0M
2021-07-15 143.60 147.00 143.20 146.20 0.0M
2021-07-14 142.40 144.20 138.60 142.20 0.0M
2021-07-13 145.00 145.00 142.80 142.80 0.0M
2021-07-12 146.00 146.00 142.40 144.60 0.0M
2021-07-09 145.00 146.00 141.00 144.80 0.0M
2021-07-08 147.20 148.00 144.20 147.00 0.0M
2021-07-07 151.60 151.60 148.00 148.00 0.0M
2021-07-06 152.00 152.20 150.00 151.40 0.0M
2021-07-05 148.00 152.20 146.00 152.00 0.0M
2021-07-02 152.80 153.40 144.00 149.80 0.0M
2021-07-01 146.80 152.80 140.60 151.80 0.0M
2021-06-30 150.00 155.00 140.00 144.20 0.0M
2021-06-29 138.00 138.00 134.00 137.00 0.0M
2021-06-28 137.00 138.20 136.00 138.20 0.0M
2021-06-25 138.00 138.00 134.20 137.00 0.0M
2021-06-24 134.40 138.20 132.40 137.00 0.0M
2021-06-23 134.40 134.40 130.20 133.80 0.0M
2021-06-22 130.00 132.60 129.00 131.00 0.0M
2021-06-21 131.80 131.80 128.00 128.00 0.0M
2021-06-18 135.00 135.00 129.60 130.20 0.0M
2021-06-17 137.80 137.80 127.00 134.40 0.0M
2021-06-16 137.00 137.00 134.00 135.00 0.0M
2021-06-15 134.80 136.00 134.60 135.80 0.0M
2021-06-14 138.00 138.00 132.40 137.00 0.0M
2021-06-11 132.20 138.00 130.60 138.00 0.0M
2021-06-10 133.60 133.60 130.60 132.00 0.0M
2021-06-09 134.00 134.00 129.00 133.80 0.0M
2021-06-08 135.60 139.00 129.40 135.00 0.0M
2021-06-07 138.00 138.00 131.20 131.20 0.0M
2021-06-04 134.60 139.60 134.40 138.00 0.0M
2021-06-02 124.00 138.00 124.00 137.00 0.0M
2021-06-01 121.40 124.60 118.00 124.00 0.0M
2021-05-31 125.00 125.00 120.00 121.40 0.0M
2021-05-28 121.40 127.40 121.20 124.80 0.0M
2021-05-27 118.80 121.40 118.20 119.20 0.0M
2021-05-26 116.60 119.00 116.60 117.00 0.0M
2021-05-25 120.60 120.60 117.00 117.80 0.0M
2021-05-24 124.00 124.00 118.00 120.60 0.0M
2021-05-21 123.40 124.00 120.40 123.80 0.0M
2021-05-20 124.40 126.80 120.20 120.40 0.0M
2021-05-19 122.00 124.00 118.80 123.80 0.0M
2021-05-18 122.00 122.00 116.60 119.20 0.0M
2021-05-17 120.00 126.00 120.00 122.00 0.0M
2021-05-14 119.20 119.20 116.60 118.00 0.0M
2021-05-13 119.60 119.60 117.00 118.60 0.0M
2021-05-12 121.00 121.00 118.20 119.80 0.0M
2021-05-11 121.00 122.80 118.00 120.60 0.0M
2021-05-10 120.00 123.60 120.00 123.00 0.0M
2021-05-07 129.20 131.00 119.00 120.00 0.0M
2021-05-06 139.00 139.00 128.40 129.80 0.0M
2021-05-05 139.00 139.00 137.00 138.40 0.0M
2021-05-04 138.00 142.80 137.00 138.40 0.0M
2021-04-30 149.40 152.00 144.20 145.00 0.0M
2021-04-29 140.00 149.60 138.20 149.60 0.0M
2021-04-28 142.00 142.00 137.00 140.00 0.0M
2021-04-27 142.60 142.60 138.40 142.00 0.0M
2021-04-26 142.00 142.00 137.20 139.00 0.0M
2021-04-23 141.80 144.40 138.00 142.00 0.0M
2021-04-22 143.00 143.00 135.60 139.00 0.0M
2021-04-21 146.80 146.80 140.00 142.00 0.0M
2021-04-20 156.00 156.00 142.00 147.60 0.0M
2021-04-19 158.00 158.80 151.80 154.40 0.0M
2021-04-16 151.80 158.80 147.00 156.20 0.0M
2021-04-15 149.20 151.20 145.40 149.20 0.0M
2021-04-14 153.40 153.40 147.00 148.60 0.0M
2021-04-13 157.00 159.40 147.60 152.60 0.0M
2021-04-12 158.00 158.80 155.00 157.00 0.0M
2021-04-09 149.40 156.80 149.40 156.40 0.0M
2021-04-08 151.00 152.40 141.20 152.00 0.0M
2021-04-07 165.00 165.20 136.40 150.80 0.0M
2021-04-06 162.00 169.00 160.00 163.00 0.0M
2021-04-01 180.00 180.00 156.20 160.00 0.0M
2021-03-31 138.00 148.00 132.50 148.00 0.0M
2021-03-30 139.50 140.00 128.00 140.00 0.0M
2021-03-29 140.50 150.00 125.00 138.00 0.0M
2021-03-26 133.00 143.00 132.00 138.00 0.0M
2021-03-25 128.00 135.00 123.50 130.00 0.0M
2021-03-24 127.50 129.00 121.00 129.00 0.0M
2021-03-23 127.50 129.00 125.50 127.50 0.0M
2021-03-22 121.00 128.00 120.00 125.00 0.0M
2021-03-19 121.00 121.00 115.00 119.50 0.0M
2021-03-18 121.50 122.00 116.00 121.00 0.0M
2021-03-17 118.00 122.50 115.00 121.50 0.0M
2021-03-16 117.00 119.00 112.00 118.00 0.0M
2021-03-15 123.50 123.50 116.00 118.50 0.0M
2021-03-12 123.00 123.50 119.50 123.50 0.0M
2021-03-11 122.50 122.50 117.50 120.00 0.0M
2021-03-10 126.00 126.00 117.50 122.00 0.0M
2021-03-09 126.50 127.50 122.00 125.00 0.0M
2021-03-08 120.00 125.50 120.00 125.00 0.0M
2021-03-05 125.50 125.50 117.50 119.50 0.0M
2021-03-04 124.00 126.00 117.00 125.50 0.0M
2021-03-03 128.50 128.50 122.00 123.50 0.0M
2021-03-02 129.00 129.50 120.50 126.00 0.0M
2021-03-01 113.00 128.00 111.00 128.00 0.0M
2021-02-26 119.00 133.00 110.00 110.00 0.0M
2021-02-25 142.00 145.50 123.50 127.50 0.0M
2021-02-24 161.50 164.50 138.00 139.00 0.0M
2021-02-23 167.00 167.00 154.00 161.50 0.0M
2021-02-22 164.50 170.00 164.00 167.00 0.0M
2021-02-19 157.50 166.00 157.50 164.00 0.0M
2021-02-18 154.00 163.50 152.50 157.00 0.0M
2021-02-17 153.00 155.00 151.50 154.00 0.0M
2021-02-16 154.00 155.00 151.00 152.00 0.0M
2021-02-15 154.00 154.00 148.00 154.00 0.0M
2021-02-12 153.00 162.00 150.00 155.00 0.0M
2021-02-11 152.50 158.00 150.00 157.00 0.0M
2021-02-10 147.00 152.50 144.00 150.00 0.0M
2021-02-09 158.00 164.50 145.50 146.00 0.0M
2021-02-08 138.50 156.50 136.00 156.50 0.0M
2021-02-05 138.00 140.00 138.00 138.50 0.0M
2021-02-04 142.50 142.50 136.00 137.50 0.0M
2021-02-03 146.50 149.00 127.00 143.00 0.0M
2021-02-02 146.00 147.00 144.00 146.00 0.0M
2021-02-01 147.00 149.50 143.00 143.50 0.0M
2021-01-29 147.00 147.00 145.00 147.00 0.0M
2021-01-28 137.50 148.00 135.00 147.00 0.0M
2021-01-27 143.50 144.50 135.50 141.00 0.0M
2021-01-26 147.00 147.00 142.00 143.50 0.0M
2021-01-25 145.00 148.00 142.50 147.00 0.0M
2021-01-22 148.00 150.00 141.00 147.00 0.0M
2021-01-21 150.00 150.00 144.00 148.00 0.0M
2021-01-20 149.00 149.00 145.00 146.50 0.0M
2021-01-19 150.00 150.00 146.00 148.00 0.0M
2021-01-18 145.50 150.50 145.00 150.00 0.0M
2021-01-15 150.00 153.00 146.50 149.00 0.0M
2021-01-14 153.50 153.50 144.00 152.00 0.0M
2021-01-13 153.00 155.00 142.00 152.00 0.0M
2021-01-12 154.00 155.00 150.00 153.00 0.0M
2021-01-11 146.00 157.00 146.00 150.00 0.0M
2021-01-08 148.00 148.00 140.50 143.50 0.0M
2021-01-07 140.00 150.00 136.00 142.50 0.0M
2021-01-05 142.00 148.00 139.00 141.00 0.0M
2021-01-04 138.00 142.00 136.00 138.50 0.0M