Vercom SA (VRCP)

VRCP
🏛️ ポーランド →
124.00
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
2023-12-29 78.40 79.00 76.80 78.20 0.0M
2023-12-28 77.00 78.20 76.20 78.20 0.0M
2023-12-27 76.20 77.40 75.80 77.00 0.0M
2023-12-22 77.60 77.60 75.60 76.20 0.0M
2023-12-21 76.40 77.60 75.80 77.20 0.0M
2023-12-20 79.20 79.20 76.80 77.20 0.0M
2023-12-19 79.20 79.20 78.00 78.60 0.0M
2023-12-18 78.20 79.20 78.20 78.60 0.0M
2023-12-15 75.20 78.20 75.20 78.20 0.0M
2023-12-14 78.40 78.40 74.20 75.20 0.0M
2023-12-13 76.20 78.40 76.20 78.40 0.0M
2023-12-12 74.00 76.00 74.00 75.80 0.0M
2023-12-11 73.00 73.20 72.40 73.00 0.0M
2023-12-08 73.20 74.00 72.60 73.00 0.0M
2023-12-07 70.60 73.00 70.60 72.60 0.0M
2023-12-06 68.00 71.00 67.20 70.00 0.0M
2023-12-05 68.00 68.40 66.60 68.00 0.0M
2023-12-04 67.60 68.20 66.40 68.00 0.1M
2023-12-01 66.40 69.60 66.40 67.20 0.0M
2023-11-30 67.00 67.40 66.00 66.40 0.1M
2023-11-29 64.60 66.80 64.60 66.00 0.0M
2023-11-28 65.20 65.80 64.40 64.40 0.0M
2023-11-27 66.80 66.80 65.00 65.80 0.0M
2023-11-24 66.20 66.80 65.40 66.80 0.0M
2023-11-23 67.00 67.00 65.00 66.60 0.0M
2023-11-22 66.60 66.80 66.00 66.20 0.0M
2023-11-21 67.20 67.60 66.80 66.80 0.0M
2023-11-20 66.60 67.60 66.60 67.40 0.0M
2023-11-17 67.60 67.60 66.60 66.60 0.0M
2023-11-16 67.80 67.80 67.20 67.60 0.0M
2023-11-15 67.60 68.40 66.60 67.40 0.0M
2023-11-14 68.00 68.00 66.60 67.60 0.0M
2023-11-13 66.60 68.60 65.60 68.00 0.0M
2023-11-10 66.00 67.20 66.00 66.80 0.0M
2023-11-09 64.20 66.00 64.20 66.00 0.0M
2023-11-08 67.00 67.00 61.80 64.00 0.0M
2023-11-07 67.40 68.00 65.80 67.40 0.0M
2023-11-06 68.20 69.00 68.00 68.80 0.0M
2023-11-03 69.60 69.60 67.40 69.00 0.0M
2023-11-02 68.60 69.80 68.60 69.60 0.0M
2023-10-31 66.80 68.80 66.20 68.40 0.0M
2023-10-30 64.00 66.80 63.80 66.80 0.0M
2023-10-27 64.00 64.00 63.60 64.00 0.0M
2023-10-26 61.40 64.00 61.00 64.00 0.0M
2023-10-25 63.40 64.20 61.60 62.00 0.0M
2023-10-24 64.60 64.60 63.80 64.60 0.0M
2023-10-23 64.40 64.60 63.00 64.60 0.0M
2023-10-20 64.60 64.60 63.40 64.00 0.0M
2023-10-19 64.60 64.60 64.00 64.60 0.0M
2023-10-18 65.00 66.80 64.40 65.20 0.0M
2023-10-17 66.40 66.40 65.00 66.40 0.0M
2023-10-16 66.60 66.60 65.00 66.40 0.0M
2023-10-13 66.40 67.20 66.00 66.80 0.0M
2023-10-12 67.00 67.60 65.80 66.80 0.0M
2023-10-11 66.80 67.60 63.00 67.00 0.0M
2023-10-10 66.00 66.20 65.00 66.00 0.0M
2023-10-09 65.20 65.60 64.80 65.60 0.0M
2023-10-06 65.40 67.40 65.00 67.00 0.0M
2023-10-05 63.80 67.20 63.80 66.40 0.0M
2023-10-04 61.80 65.20 61.00 63.60 0.0M
2023-10-03 61.60 62.00 61.00 61.80 0.0M
2023-10-02 61.00 62.00 61.00 61.60 0.0M
2023-09-29 61.00 62.40 61.00 61.40 0.0M
2023-09-28 64.60 64.60 60.40 60.60 0.0M
2023-09-27 64.20 64.80 63.60 64.00 0.0M
2023-09-26 64.80 65.00 64.20 64.20 0.0M
2023-09-25 64.60 64.80 64.20 64.40 0.0M
2023-09-22 67.60 67.60 65.00 65.80 0.0M
2023-09-21 64.60 65.00 64.20 64.60 0.0M
2023-09-20 64.00 65.00 64.00 64.80 0.0M
2023-09-19 65.20 65.40 63.60 63.80 0.0M
2023-09-18 67.60 68.00 64.00 65.60 0.0M
2023-09-15 68.60 68.60 66.80 67.60 0.0M
2023-09-14 68.60 68.80 67.80 68.60 0.0M
2023-09-13 69.00 69.00 67.80 68.60 0.0M
2023-09-12 69.80 69.80 68.20 69.00 0.0M
2023-09-11 70.00 71.00 68.80 69.80 0.0M
2023-09-08 70.00 70.00 68.20 69.40 0.0M
2023-09-07 69.80 69.80 67.60 69.20 0.0M
2023-09-06 71.80 72.20 68.40 69.80 0.0M
2023-09-05 67.80 71.80 67.60 71.80 0.0M
2023-09-04 65.40 67.60 65.40 67.20 0.0M
2023-09-01 64.60 66.80 64.00 66.80 0.0M
2023-08-31 63.00 64.60 63.00 64.60 0.0M
2023-08-30 63.20 64.00 62.00 63.00 0.0M
2023-08-29 64.00 64.40 63.40 63.60 0.0M
2023-08-28 64.40 64.40 62.60 64.00 0.0M
2023-08-25 64.20 65.80 61.60 64.80 0.0M
2023-08-24 66.80 67.00 65.60 66.00 0.0M
2023-08-23 67.00 67.00 65.60 66.80 0.0M
2023-08-22 66.00 67.00 65.40 67.00 0.0M
2023-08-21 66.00 66.00 65.20 66.00 0.0M
2023-08-18 67.80 67.80 65.60 67.40 0.0M
2023-08-17 68.20 68.20 67.60 68.20 0.0M
2023-08-16 66.40 68.20 66.40 68.20 0.0M
2023-08-14 65.00 67.60 64.60 66.40 0.0M
2023-08-11 63.00 65.00 63.00 65.00 0.0M
2023-08-10 61.40 64.80 59.00 63.00 0.0M
2023-08-09 62.20 62.60 60.60 61.60 0.0M
2023-08-08 64.00 65.40 62.20 63.20 0.0M
2023-08-07 66.00 66.00 63.40 65.00 0.0M
2023-08-04 68.80 68.80 65.40 66.60 0.0M
2023-08-03 67.40 69.00 66.40 68.80 0.0M
2023-08-02 68.80 69.00 67.00 69.00 0.0M
2023-08-01 67.60 69.00 67.40 68.80 0.0M
2023-07-31 66.60 68.00 66.40 67.40 0.0M
2023-07-28 66.20 67.60 66.00 67.60 0.0M
2023-07-27 67.40 67.40 66.00 66.00 0.0M
2023-07-26 68.60 68.60 66.00 66.80 0.0M
2023-07-25 68.20 69.20 67.00 68.60 0.0M
2023-07-24 69.80 70.00 68.40 68.40 0.0M
2023-07-21 68.80 69.80 68.20 69.80 0.0M
2023-07-20 69.40 69.80 68.40 68.80 0.0M
2023-07-19 67.00 69.60 67.00 69.60 0.0M
2023-07-18 65.80 67.60 63.00 67.00 0.0M
2023-07-17 70.00 70.00 65.80 65.80 0.0M
2023-07-14 70.40 70.80 68.40 70.20 0.0M
2023-07-13 70.80 70.80 69.40 69.60 0.0M
2023-07-12 71.00 71.00 70.00 70.80 0.0M
2023-07-11 71.80 71.80 69.00 71.00 0.0M
2023-07-10 71.00 71.80 68.40 71.80 0.0M
2023-07-07 73.00 73.00 69.20 71.20 0.0M
2023-07-06 73.00 73.60 72.00 73.00 0.0M
2023-07-05 72.40 73.20 72.20 73.00 0.0M
2023-07-04 71.60 73.00 71.40 72.40 0.0M
2023-07-03 72.00 72.00 68.00 71.60 0.0M
2023-06-30 72.20 72.20 69.20 72.00 0.0M
2023-06-29 68.00 72.00 66.80 72.00 0.0M
2023-06-28 65.60 68.00 65.20 68.00 0.0M
2023-06-27 65.60 66.40 64.60 66.20 0.0M
2023-06-26 64.20 65.80 64.20 65.80 0.0M
2023-06-23 65.00 65.40 64.00 65.00 0.0M
2023-06-22 65.40 65.40 64.80 65.00 0.0M
2023-06-21 65.80 65.80 64.40 65.40 0.0M
2023-06-20 66.60 66.60 63.80 66.00 0.0M
2023-06-19 65.00 66.80 65.00 65.80 0.0M
2023-06-16 64.00 66.40 63.40 66.40 0.0M
2023-06-15 65.40 65.40 63.60 64.80 0.0M
2023-06-14 65.80 65.80 65.00 65.60 0.0M
2023-06-13 66.00 67.00 65.40 66.00 0.0M
2023-06-12 64.20 66.80 63.60 66.00 0.0M
2023-06-09 63.00 64.00 62.00 64.00 0.0M
2023-06-07 61.00 63.00 60.60 63.00 0.0M
2023-06-06 59.00 61.00 58.00 60.80 0.0M
2023-06-05 58.40 59.40 56.00 59.00 0.0M
2023-06-02 58.40 59.40 57.00 58.40 0.0M
2023-06-01 58.00 58.00 55.40 57.80 0.0M
2023-05-31 60.60 60.60 56.80 58.20 0.0M
2023-05-30 60.40 61.80 60.20 60.80 0.0M
2023-05-29 60.00 61.60 60.00 60.00 0.0M
2023-05-26 58.80 60.00 58.40 59.80 0.0M
2023-05-25 58.80 59.20 57.60 58.80 0.0M
2023-05-24 57.60 58.80 56.80 58.80 0.0M
2023-05-23 58.00 59.00 57.00 57.80 0.0M
2023-05-22 56.00 58.00 56.00 57.80 0.0M
2023-05-19 55.60 56.00 55.00 56.00 0.0M
2023-05-18 54.20 55.00 54.20 54.80 0.0M
2023-05-17 56.60 56.80 54.00 54.00 0.0M
2023-05-16 55.00 56.80 54.20 56.80 0.0M
2023-05-15 54.20 55.20 54.20 55.00 0.0M
2023-05-12 54.00 55.40 54.00 55.00 0.0M
2023-05-11 53.80 54.60 53.80 54.00 0.0M
2023-05-10 54.20 55.00 53.00 55.00 0.0M
2023-05-09 52.80 54.80 52.40 54.80 0.0M
2023-05-08 53.00 53.20 51.80 53.00 0.0M
2023-05-05 51.60 53.00 51.60 53.00 0.0M
2023-05-04 52.60 54.20 51.20 51.20 0.0M
2023-05-02 51.40 52.60 50.20 52.60 0.0M
2023-04-28 51.60 53.60 51.00 51.80 0.0M
2023-04-27 50.80 54.00 50.00 51.60 0.0M
2023-04-26 50.40 50.80 50.00 50.80 0.0M
2023-04-25 50.20 50.40 50.00 50.00 0.0M
2023-04-24 49.00 50.20 49.00 50.20 0.0M
2023-04-21 49.00 49.30 48.90 49.00 0.0M
2023-04-20 47.60 49.00 47.60 49.00 0.0M
2023-04-19 48.00 48.00 47.20 47.40 0.0M
2023-04-18 48.50 48.50 48.00 48.00 0.0M
2023-04-17 49.00 49.00 47.80 48.20 0.0M
2023-04-14 48.60 49.00 48.00 49.00 0.0M
2023-04-13 49.10 49.10 47.80 48.70 0.0M
2023-04-12 49.00 49.10 47.50 49.00 0.0M
2023-04-11 48.00 49.00 48.00 49.00 0.0M
2023-04-06 48.60 48.80 47.10 48.00 0.0M
2023-04-05 47.70 48.80 47.50 48.50 0.0M
2023-04-04 47.80 47.90 47.70 47.70 0.0M
2023-04-03 46.00 47.80 46.00 47.80 0.0M
2023-03-31 46.40 46.70 45.10 45.50 0.0M
2023-03-30 47.50 47.50 46.50 46.70 0.0M
2023-03-29 48.20 48.20 47.20 47.50 0.0M
2023-03-28 48.00 48.20 47.30 47.70 0.0M
2023-03-27 46.80 48.00 46.50 47.70 0.0M
2023-03-24 48.50 48.50 47.90 48.30 0.0M
2023-03-23 48.30 48.30 48.10 48.30 0.0M
2023-03-22 48.00 48.40 47.20 48.10 0.0M
2023-03-21 46.70 48.00 46.70 48.00 0.0M
2023-03-20 48.10 48.20 47.40 47.80 0.0M
2023-03-17 47.80 48.00 47.40 47.90 0.0M
2023-03-16 47.00 47.70 46.40 47.40 0.0M
2023-03-15 47.70 47.80 47.00 47.00 0.0M
2023-03-14 46.80 48.10 46.80 47.70 0.0M
2023-03-13 48.00 48.00 45.40 46.30 0.0M
2023-03-10 47.20 47.80 46.70 47.80 0.0M
2023-03-09 47.80 48.00 47.30 47.50 0.0M
2023-03-08 47.00 47.90 47.00 47.80 0.0M
2023-03-07 44.80 47.20 44.80 47.00 0.0M
2023-03-06 44.20 44.70 43.80 44.00 0.0M
2023-03-03 44.40 44.40 43.70 44.20 0.0M
2023-03-02 43.80 44.60 43.70 44.40 0.0M
2023-03-01 44.70 44.80 43.40 43.80 0.0M
2023-02-28 44.40 45.00 44.30 45.00 0.0M
2023-02-27 44.40 44.40 43.70 43.70 0.0M
2023-02-24 44.80 44.80 44.00 44.40 0.0M
2023-02-23 44.50 44.80 43.30 44.40 0.0M
2023-02-22 44.50 44.50 43.00 43.90 0.0M
2023-02-21 44.50 44.50 43.10 44.20 0.0M
2023-02-20 44.50 44.50 43.20 44.50 0.0M
2023-02-17 45.00 45.00 44.20 44.50 0.0M
2023-02-16 44.80 44.80 44.00 44.80 0.0M
2023-02-15 44.10 44.20 43.90 43.90 0.0M
2023-02-14 44.20 44.20 43.80 44.10 0.0M
2023-02-13 44.70 44.80 44.00 44.00 0.0M
2023-02-10 44.80 45.40 44.20 44.70 0.0M
2023-02-09 43.30 44.80 43.30 44.80 0.1M
2023-02-08 42.70 42.70 42.20 42.70 0.0M
2023-02-07 43.00 43.00 42.60 42.70 0.0M
2023-02-06 43.60 43.60 42.60 42.90 0.0M
2023-02-03 43.00 43.80 43.00 43.50 0.0M
2023-02-02 43.90 43.90 43.00 43.00 0.0M
2023-02-01 43.50 44.10 43.10 43.90 0.0M
2023-01-31 43.60 43.60 42.20 43.60 0.0M
2023-01-30 44.00 44.00 42.30 43.80 0.0M
2023-01-27 43.00 43.90 43.00 43.50 0.0M
2023-01-26 43.90 43.90 42.70 42.70 0.0M
2023-01-25 43.90 43.90 43.20 43.60 0.0M
2023-01-24 44.70 44.70 43.20 43.60 0.0M
2023-01-23 42.80 43.60 42.20 43.60 0.0M
2023-01-20 43.50 44.00 42.50 42.70 0.0M
2023-01-19 44.40 44.40 43.50 43.50 0.0M
2023-01-18 44.40 45.10 43.10 44.60 0.0M
2023-01-17 45.50 46.10 44.60 44.60 0.0M
2023-01-16 44.50 45.90 44.50 45.90 0.0M
2023-01-13 43.80 44.40 43.00 44.40 0.0M
2023-01-12 43.90 43.90 43.50 43.80 0.0M
2023-01-11 43.90 44.00 43.40 43.90 0.0M
2023-01-10 42.00 43.00 41.90 43.00 0.0M
2023-01-09 41.70 41.90 41.50 41.50 0.0M
2023-01-05 40.90 41.90 40.90 41.40 0.0M
2023-01-04 40.40 41.40 40.00 40.50 0.0M
2023-01-03 40.00 40.90 39.40 40.40 0.0M
2023-01-02 39.00 40.40 39.00 40.00 0.0M