Unibep (UNIP)

UNIP
🏛️ ポーランド →
10.70
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 9.22 9.44 9.12 9.12 0.0M
2023-12-28 9.06 9.60 9.06 9.26 0.1M
2023-12-27 9.00 9.10 9.00 9.00 0.0M
2023-12-22 9.04 9.08 9.00 9.00 0.0M
2023-12-21 9.00 9.10 8.98 9.06 0.0M
2023-12-20 9.12 9.24 9.04 9.10 0.0M
2023-12-19 9.00 9.38 8.96 9.12 0.0M
2023-12-18 9.04 9.08 9.00 9.00 0.0M
2023-12-15 8.92 9.06 8.82 9.02 0.0M
2023-12-14 8.98 9.08 8.68 8.90 0.0M
2023-12-13 9.04 9.04 8.90 8.98 0.0M
2023-12-12 8.98 9.06 8.94 9.00 0.0M
2023-12-11 9.06 9.06 8.96 9.00 0.0M
2023-12-08 9.04 9.04 9.00 9.00 0.0M
2023-12-07 9.08 9.12 8.92 9.04 0.1M
2023-12-06 9.00 9.08 8.86 9.00 0.0M
2023-12-05 9.10 9.16 9.00 9.00 0.0M
2023-12-04 9.00 9.14 8.98 9.00 0.0M
2023-12-01 8.96 9.00 8.80 8.96 0.0M
2023-11-30 9.14 9.14 8.82 8.88 0.0M
2023-11-29 9.38 9.42 8.62 9.12 0.1M
2023-11-28 9.50 9.58 9.38 9.38 0.0M
2023-11-27 9.50 9.50 9.42 9.42 0.0M
2023-11-24 9.44 9.60 9.42 9.48 0.0M
2023-11-23 9.48 9.52 9.44 9.50 0.0M
2023-11-22 9.42 9.50 9.36 9.48 0.0M
2023-11-21 9.66 9.66 9.44 9.52 0.0M
2023-11-20 9.66 9.78 9.54 9.68 0.0M
2023-11-17 9.56 9.80 9.56 9.64 0.0M
2023-11-16 9.86 9.96 9.48 9.56 0.0M
2023-11-15 9.90 10.50 9.90 10.10 0.0M
2023-11-14 9.56 9.90 9.52 9.90 0.0M
2023-11-13 9.60 9.60 9.48 9.56 0.0M
2023-11-10 9.60 9.60 9.46 9.60 0.0M
2023-11-09 9.52 9.60 9.50 9.50 0.0M
2023-11-08 9.68 9.68 9.44 9.54 0.0M
2023-11-07 10.05 10.05 9.54 9.68 0.0M
2023-11-06 10.15 10.15 9.86 10.00 0.0M
2023-11-03 10.05 10.20 10.00 10.00 0.0M
2023-11-02 10.00 10.15 9.90 9.90 0.0M
2023-10-31 9.94 10.00 9.90 10.00 0.0M
2023-10-30 9.88 10.00 9.80 10.00 0.0M
2023-10-27 9.90 9.90 9.80 9.88 0.0M
2023-10-26 9.90 10.00 9.80 9.88 0.0M
2023-10-25 10.00 10.15 9.84 9.98 0.0M
2023-10-24 9.92 10.25 9.90 10.10 0.0M
2023-10-23 10.15 10.30 9.94 10.10 0.0M
2023-10-20 10.25 10.60 9.98 10.30 0.0M
2023-10-19 10.60 10.70 10.15 10.25 0.0M
2023-10-18 10.50 10.95 10.45 10.60 0.0M
2023-10-17 10.10 10.55 10.05 10.50 0.0M
2023-10-16 9.36 10.00 9.36 10.00 0.1M
2023-10-13 9.30 9.32 9.16 9.32 0.0M
2023-10-12 9.26 9.36 9.12 9.30 0.0M
2023-10-11 9.24 9.62 9.10 9.26 0.0M
2023-10-10 9.14 9.24 9.10 9.22 0.0M
2023-10-09 9.10 9.20 9.00 9.04 0.0M
2023-10-06 9.22 9.28 8.86 9.10 0.0M
2023-10-05 9.30 9.30 9.10 9.26 0.0M
2023-10-04 9.24 9.56 9.18 9.26 0.0M
2023-10-03 9.26 9.40 9.26 9.40 0.0M
2023-10-02 9.30 9.36 9.24 9.26 0.0M
2023-09-29 9.30 9.30 9.02 9.30 0.0M
2023-09-28 9.00 9.28 9.00 9.28 0.0M
2023-09-27 9.36 9.36 9.06 9.18 0.0M
2023-09-26 9.38 9.44 9.30 9.40 0.0M
2023-09-25 9.44 9.44 9.26 9.38 0.0M
2023-09-22 9.86 9.86 9.20 9.38 0.0M
2023-09-21 9.90 9.90 9.74 9.76 0.0M
2023-09-20 9.90 9.98 9.82 9.98 0.0M
2023-09-19 10.00 10.15 9.80 9.90 0.0M
2023-09-18 10.40 10.45 9.96 10.00 0.0M
2023-09-15 10.45 10.50 10.25 10.40 0.0M
2023-09-14 10.35 10.35 10.20 10.35 0.0M
2023-09-13 10.25 10.35 10.25 10.30 0.0M
2023-09-12 10.20 10.45 10.20 10.25 0.0M
2023-09-11 10.20 10.75 10.05 10.35 0.0M
2023-09-08 9.88 10.20 9.52 10.20 0.0M
2023-09-07 10.50 10.50 10.00 10.20 0.0M
2023-09-06 10.40 10.75 10.25 10.50 0.0M
2023-09-05 10.35 10.70 10.25 10.40 0.0M
2023-09-04 10.25 10.35 10.00 10.30 0.0M
2023-09-01 10.30 10.30 10.10 10.25 0.0M
2023-08-31 10.35 10.35 10.00 10.30 0.0M
2023-08-30 10.00 10.30 10.00 10.30 0.0M
2023-08-29 9.98 9.98 9.84 9.94 0.0M
2023-08-28 9.92 9.98 9.90 9.98 0.0M
2023-08-25 9.92 9.96 9.86 9.92 0.0M
2023-08-24 9.96 9.98 9.92 9.96 0.0M
2023-08-23 10.10 10.40 9.90 9.96 0.0M
2023-08-22 9.90 10.10 9.88 10.10 0.1M
2023-08-21 10.35 10.35 9.90 9.92 0.0M
2023-08-18 9.80 10.35 9.80 10.20 0.1M
2023-08-17 9.84 9.90 9.76 9.80 0.0M
2023-08-16 9.90 9.90 9.70 9.72 0.0M
2023-08-14 9.74 10.00 9.70 9.86 0.0M
2023-08-11 9.70 9.90 9.66 9.74 0.0M
2023-08-10 9.92 10.10 9.60 9.70 0.0M
2023-08-09 10.15 10.20 9.94 9.94 0.0M
2023-08-08 10.30 10.30 10.00 10.05 0.0M
2023-08-07 10.50 10.55 10.00 10.30 0.0M
2023-08-04 10.50 10.60 10.50 10.55 0.0M
2023-08-03 10.55 10.55 10.35 10.40 0.0M
2023-08-02 10.65 10.65 10.45 10.60 0.0M
2023-08-01 10.65 10.70 10.55 10.65 0.0M
2023-07-31 10.95 10.95 10.60 10.65 0.0M
2023-07-28 11.00 11.00 10.85 10.95 0.0M
2023-07-27 10.95 10.95 10.80 10.90 0.0M
2023-07-26 11.15 11.20 10.80 11.00 0.0M
2023-07-25 10.90 11.15 10.80 11.10 0.0M
2023-07-24 11.15 11.20 10.80 10.80 0.0M
2023-07-21 10.70 11.00 10.35 11.00 0.0M
2023-07-20 11.20 11.50 10.95 11.20 0.0M
2023-07-19 11.55 11.60 11.05 11.15 0.0M
2023-07-18 11.20 11.70 10.90 11.50 0.1M
2023-07-17 10.70 11.30 10.65 11.00 0.0M
2023-07-14 10.20 10.65 10.10 10.55 0.0M
2023-07-13 10.40 10.40 10.20 10.20 0.0M
2023-07-12 10.40 10.45 10.30 10.40 0.0M
2023-07-11 10.25 10.45 10.10 10.35 0.0M
2023-07-10 10.20 10.35 10.05 10.25 0.0M
2023-07-07 10.05 10.20 10.00 10.20 0.0M
2023-07-06 10.30 10.30 10.00 10.10 0.0M
2023-07-05 10.30 10.40 10.20 10.30 0.0M
2023-07-04 10.30 10.35 10.15 10.35 0.0M
2023-07-03 10.30 10.30 10.15 10.20 0.0M
2023-06-30 10.30 10.35 10.20 10.30 0.0M
2023-06-29 10.35 10.70 10.20 10.40 0.0M
2023-06-28 10.55 10.55 10.30 10.30 0.0M
2023-06-27 10.50 10.50 10.25 10.45 0.0M
2023-06-26 10.50 10.60 10.20 10.50 0.0M
2023-06-23 10.45 10.60 10.30 10.60 0.0M
2023-06-22 10.65 10.65 10.50 10.60 0.0M
2023-06-21 10.75 10.75 10.60 10.65 0.0M
2023-06-20 10.60 10.75 10.55 10.55 0.0M
2023-06-19 10.75 10.75 10.45 10.70 0.0M
2023-06-16 10.65 10.70 10.50 10.50 0.0M
2023-06-15 10.80 10.90 10.40 10.60 0.0M
2023-06-14 10.45 10.80 10.20 10.80 0.0M
2023-06-13 10.55 10.55 10.25 10.50 0.0M
2023-06-12 10.90 10.90 10.35 10.35 0.0M
2023-06-09 10.45 10.55 10.35 10.55 0.0M
2023-06-07 10.40 10.50 10.30 10.50 0.0M
2023-06-06 9.84 11.10 9.84 10.40 0.1M
2023-06-05 9.80 9.88 9.80 9.88 0.0M
2023-06-02 9.58 9.88 9.58 9.80 0.0M
2023-06-01 9.90 10.00 9.50 9.58 0.0M
2023-05-31 10.05 10.05 9.80 9.90 0.0M
2023-05-30 10.20 10.20 10.00 10.10 0.0M
2023-05-29 10.20 10.20 10.00 10.20 0.0M
2023-05-26 10.20 10.20 9.90 10.20 0.0M
2023-05-25 10.20 10.20 9.86 10.20 0.0M
2023-05-24 10.40 10.40 10.05 10.20 0.0M
2023-05-23 10.45 10.50 10.25 10.40 0.0M
2023-05-22 10.10 10.90 10.10 10.30 0.0M
2023-05-19 10.25 10.30 9.82 10.30 0.0M
2023-05-18 10.50 10.50 9.94 10.20 0.0M
2023-05-17 10.70 10.95 10.45 10.50 0.0M
2023-05-16 10.65 11.20 10.55 10.70 0.0M
2023-05-15 10.80 10.85 10.60 10.65 0.0M
2023-05-12 11.00 11.00 10.30 10.75 0.0M
2023-05-11 10.80 11.10 10.30 10.45 0.1M
2023-05-10 10.70 10.85 10.25 10.75 0.0M
2023-05-09 9.76 10.60 9.76 10.40 0.0M
2023-05-08 10.20 10.20 9.72 9.72 0.0M
2023-05-05 10.45 10.65 9.90 10.20 0.0M
2023-05-04 11.00 11.15 10.20 10.30 0.0M
2023-05-02 10.85 11.65 10.85 10.85 0.1M
2023-04-28 8.92 10.75 8.92 10.60 0.2M
2023-04-27 8.66 9.00 8.66 9.00 0.0M
2023-04-26 8.64 8.68 8.30 8.52 0.0M
2023-04-25 8.66 8.66 8.00 8.36 0.0M
2023-04-24 8.40 8.68 8.40 8.48 0.0M
2023-04-21 8.38 8.50 8.38 8.48 0.0M
2023-04-20 8.28 8.46 8.24 8.36 0.0M
2023-04-19 8.40 8.40 8.24 8.28 0.0M
2023-04-18 8.40 8.50 8.20 8.40 0.0M
2023-04-17 8.70 8.70 8.30 8.50 0.0M
2023-04-14 8.58 8.68 8.34 8.58 0.0M
2023-04-13 8.36 8.68 8.28 8.58 0.0M
2023-04-12 7.94 8.38 7.92 8.32 0.0M
2023-04-11 8.00 8.06 7.90 8.06 0.0M
2023-04-06 7.72 8.08 7.72 7.92 0.0M
2023-04-05 7.58 7.72 7.46 7.72 0.0M
2023-04-04 7.42 7.60 7.32 7.50 0.0M
2023-04-03 7.32 7.68 7.28 7.38 0.0M
2023-03-31 7.26 7.42 7.20 7.30 0.0M
2023-03-30 7.46 7.50 7.20 7.50 0.0M
2023-03-29 7.38 7.48 7.28 7.34 0.0M
2023-03-28 7.40 7.42 7.20 7.32 0.0M
2023-03-27 7.60 7.60 7.40 7.40 0.0M
2023-03-24 7.50 7.68 7.44 7.48 0.0M
2023-03-23 7.32 7.60 7.32 7.38 0.0M
2023-03-22 7.50 7.66 7.40 7.40 0.0M
2023-03-21 7.52 7.60 7.40 7.40 0.0M
2023-03-20 7.44 7.60 7.30 7.52 0.0M
2023-03-17 7.54 7.70 7.36 7.60 0.0M
2023-03-16 8.00 8.00 7.26 7.68 0.0M
2023-03-15 8.20 8.36 7.84 8.00 0.0M
2023-03-14 8.02 8.24 7.92 8.00 0.0M
2023-03-13 8.10 8.20 7.90 8.00 0.0M
2023-03-10 8.18 8.20 7.90 8.14 0.0M
2023-03-09 8.36 8.36 8.02 8.10 0.0M
2023-03-08 8.12 8.32 8.10 8.26 0.0M
2023-03-07 8.48 8.48 8.20 8.38 0.0M
2023-03-06 8.44 8.48 8.20 8.44 0.0M
2023-03-03 8.68 8.68 8.16 8.34 0.0M
2023-03-02 8.56 8.68 8.50 8.68 0.0M
2023-03-01 8.80 8.82 8.58 8.58 0.0M
2023-02-28 8.28 8.80 8.28 8.72 0.0M
2023-02-27 8.18 8.28 8.18 8.28 0.0M
2023-02-24 8.12 8.18 8.10 8.10 0.0M
2023-02-23 8.10 8.16 8.08 8.08 0.0M
2023-02-22 8.08 8.16 8.08 8.12 0.0M
2023-02-21 8.26 8.26 8.12 8.20 0.0M
2023-02-20 8.10 8.24 8.10 8.20 0.0M
2023-02-17 8.06 8.16 8.00 8.10 0.0M
2023-02-16 8.06 8.20 8.04 8.06 0.0M
2023-02-15 8.08 8.10 8.06 8.06 0.0M
2023-02-14 8.12 8.20 8.08 8.08 0.0M
2023-02-13 8.12 8.12 8.08 8.12 0.0M
2023-02-10 8.16 8.16 8.06 8.06 0.3M
2023-02-09 8.16 8.16 8.10 8.10 0.0M
2023-02-08 8.16 8.16 8.14 8.16 0.0M
2023-02-07 8.04 8.14 8.02 8.14 0.0M
2023-02-06 8.02 8.14 8.02 8.14 0.0M
2023-02-03 8.20 8.20 8.02 8.02 0.0M
2023-02-02 8.16 8.20 8.16 8.20 0.0M
2023-02-01 8.18 8.18 8.16 8.16 0.0M
2023-01-31 8.16 8.22 8.16 8.20 0.0M
2023-01-30 8.20 8.20 8.00 8.14 0.0M
2023-01-27 8.20 8.20 8.20 8.20 0.0M
2023-01-26 8.12 8.20 8.12 8.20 0.0M
2023-01-25 8.08 8.12 8.08 8.12 0.0M
2023-01-24 8.06 8.10 8.00 8.10 0.0M
2023-01-23 8.10 8.10 7.92 8.08 0.0M
2023-01-20 7.88 7.88 7.86 7.86 0.0M
2023-01-19 7.86 7.90 7.84 7.86 0.0M
2023-01-18 7.86 7.86 7.78 7.86 0.0M
2023-01-17 7.88 7.90 7.80 7.86 0.0M
2023-01-16 8.08 8.08 7.80 7.86 0.0M
2023-01-13 8.20 8.20 8.04 8.06 0.0M
2023-01-12 8.20 8.20 8.16 8.16 0.0M
2023-01-11 8.24 8.24 8.18 8.20 0.0M
2023-01-10 8.20 8.20 8.00 8.20 0.0M
2023-01-09 8.26 8.26 8.16 8.18 0.0M
2023-01-05 8.20 8.20 8.08 8.18 0.0M
2023-01-04 8.18 8.20 8.14 8.20 0.0M
2023-01-03 8.28 8.28 8.18 8.20 0.0M
2023-01-02 8.10 8.30 8.10 8.28 0.0M