CEZ as (CEZ)

CEZ
🏛️ ポーランド →
227.20
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
2025-09-26 226.00 227.20 226.00 227.20 0.0M
2025-09-25 223.00 232.00 221.60 232.00 0.0M
2025-09-24 224.00 225.80 220.00 220.00 0.0M
2025-09-23 220.00 226.40 220.00 226.40 0.0M
2025-09-22 219.80 223.00 219.80 223.00 0.0M
2025-09-19 220.40 222.00 220.20 222.00 0.0M
2025-09-18 222.40 222.40 219.80 222.00 0.0M
2025-09-17 222.00 225.00 220.00 225.00 0.0M
2025-09-16 221.20 222.80 220.40 221.20 0.0M
2025-09-15 225.40 225.40 220.40 223.80 0.0M
2025-09-12 225.00 226.80 225.00 225.40 0.0M
2025-09-11 227.80 228.00 224.80 225.20 0.0M
2025-09-10 223.40 230.40 222.40 224.20 0.0M
2025-09-09 227.80 230.60 227.80 230.60 0.0M
2025-09-08 225.20 234.00 225.20 227.80 0.0M
2025-09-05 224.40 230.00 224.40 229.80 0.0M
2025-09-04 226.00 227.80 226.00 226.00 0.0M
2025-09-03 226.00 227.60 226.00 226.00 0.0M
2025-09-02 225.00 228.40 225.00 227.60 0.0M
2025-09-01 226.00 227.00 225.60 226.80 0.0M
2025-08-29 228.20 228.60 225.80 226.60 0.0M
2025-08-28 227.00 229.20 224.60 229.20 0.0M
2025-08-27 215.80 227.80 215.80 227.60 0.0M
2025-08-26 214.00 214.00 214.00 214.00 0.0M
2025-08-25 215.00 216.00 214.00 214.00 0.0M
2025-08-22 215.80 216.00 215.20 215.20 0.0M
2025-08-21 216.00 216.00 214.40 214.40 0.0M
2025-08-20 214.20 214.20 214.20 214.20 0.0M
2025-08-19 214.40 214.60 214.20 214.20 0.0M
2025-08-18 213.00 216.60 208.00 208.00 0.0M
2025-08-14 213.00 216.00 213.00 215.40 0.0M
2025-08-13 215.00 216.80 214.80 214.80 0.0M
2025-08-12 215.80 217.00 215.00 216.80 0.0M
2025-08-11 217.00 217.00 214.60 214.80 0.0M
2025-08-08 216.20 217.00 216.20 217.00 0.0M
2025-08-07 215.00 217.40 215.00 216.00 0.0M
2025-08-06 216.00 216.00 215.00 215.00 0.0M
2025-08-05 215.00 216.60 215.00 216.00 0.0M
2025-08-04 218.00 218.00 215.00 215.00 0.0M
2025-08-01 215.00 217.80 215.00 217.60 0.0M
2025-07-31 215.00 216.80 215.00 216.80 0.0M
2025-07-30 215.00 215.00 215.00 215.00 0.0M
2025-07-29 214.40 215.80 214.40 215.80 0.0M
2025-07-28 216.40 216.40 214.20 214.40 0.0M
2025-07-25 216.80 216.80 214.00 214.00 0.0M
2025-07-24 215.00 216.40 213.20 213.20 0.0M
2025-07-23 214.80 216.00 214.40 216.00 0.0M
2025-07-22 213.00 213.20 213.00 213.00 0.0M
2025-07-21 211.80 213.00 211.80 213.00 0.0M
2025-07-18 211.20 213.00 211.20 211.80 0.0M
2025-07-17 210.00 211.20 209.20 211.20 0.0M
2025-07-16 209.00 210.00 209.00 209.20 0.0M
2025-07-15 210.00 211.20 206.00 206.00 0.0M
2025-07-14 207.20 212.00 207.20 210.00 0.0M
2025-07-11 208.80 209.80 208.20 209.80 0.0M
2025-07-10 205.60 208.40 205.00 205.00 0.0M
2025-07-09 208.00 209.40 207.20 208.40 0.0M
2025-07-08 208.00 210.00 205.60 205.60 0.0M
2025-07-07 210.00 210.00 208.00 208.00 0.0M
2025-07-04 210.00 210.00 209.60 209.60 0.0M
2025-07-03 210.80 211.00 209.20 209.20 0.0M
2025-07-02 207.40 210.00 207.40 207.40 0.0M
2025-07-01 210.80 210.80 203.20 203.20 0.0M
2025-06-30 202.40 210.80 202.40 210.80 0.0M
2025-06-27 203.40 205.00 203.40 205.00 0.0M
2025-06-26 197.00 205.40 197.00 203.80 0.0M
2025-06-25 204.20 210.60 204.20 204.60 0.0M
2025-06-24 209.00 209.00 207.60 207.60 0.0M
2025-06-23 207.00 209.00 207.00 209.00 0.0M
2025-06-20 208.20 208.60 205.20 207.00 0.0M
2025-06-18 209.00 209.00 205.80 206.20 0.1M
2025-06-17 205.60 206.80 205.20 205.20 0.1M
2025-06-16 208.00 208.00 205.40 205.40 0.1M
2025-06-13 205.80 209.20 205.80 208.00 0.0M
2025-06-12 205.80 205.80 205.80 205.80 0.0M
2025-06-11 208.20 208.40 205.60 207.80 0.0M
2025-06-10 208.40 208.40 205.00 205.00 0.0M
2025-06-09 208.60 208.60 206.20 207.60 0.0M
2025-06-06 207.60 209.00 207.60 208.60 0.0M
2025-06-05 208.00 209.20 206.20 209.20 0.0M
2025-06-04 209.00 209.20 208.20 209.00 0.0M
2025-06-03 209.00 209.00 206.80 209.00 0.0M
2025-06-02 205.80 208.80 205.80 208.80 0.0M
2025-05-30 209.00 209.00 198.40 209.00 0.0M
2025-05-29 206.80 207.60 202.80 205.00 0.0M
2025-05-28 205.80 205.80 205.20 205.60 0.0M
2025-05-27 206.40 206.40 205.20 205.20 0.0M
2025-05-26 207.60 207.80 207.60 207.80 0.0M
2025-05-23 205.80 207.80 204.40 207.60 0.0M
2025-05-22 203.00 205.80 202.60 205.80 0.0M
2025-05-21 206.80 206.80 204.00 204.00 0.0M
2025-05-20 207.00 210.00 202.80 202.80 0.0M
2025-05-19 207.00 208.80 207.00 208.00 0.0M
2025-05-16 203.00 207.00 203.00 207.00 0.0M
2025-05-15 202.60 205.00 202.40 204.80 0.0M
2025-05-14 202.20 204.00 201.60 201.60 0.0M
2025-05-13 198.10 202.20 198.10 202.20 0.0M
2025-05-12 201.00 202.00 198.70 198.70 0.0M
2025-05-09 202.20 202.20 200.80 200.80 0.0M
2025-05-08 204.00 204.00 203.00 203.20 0.0M
2025-05-07 201.00 205.00 200.80 205.00 0.0M
2025-05-06 201.00 202.00 200.40 202.00 0.0M
2025-05-05 201.00 202.00 200.40 202.00 0.0M
2025-05-02 190.00 204.00 190.00 201.00 0.0M
2025-04-30 193.00 193.00 187.40 187.40 0.0M
2025-04-29 187.40 191.40 187.40 190.50 0.0M
2025-04-28 195.00 195.00 187.00 187.40 0.0M
2025-04-25 194.00 196.00 190.80 195.50 0.0M
2025-04-24 195.00 195.00 192.00 192.00 0.0M
2025-04-23 197.50 197.90 195.20 195.20 0.0M
2025-04-22 195.10 196.30 195.00 195.00 0.0M
2025-04-17 195.80 195.80 195.10 195.10 0.0M
2025-04-16 196.50 197.70 195.10 195.60 0.0M
2025-04-15 188.10 197.70 188.10 195.70 0.0M
2025-04-14 194.00 194.60 191.10 193.20 0.0M
2025-04-11 194.00 194.80 191.60 194.00 0.0M
2025-04-10 192.00 197.50 192.00 196.30 0.0M
2025-04-09 183.10 191.90 183.10 190.00 0.0M
2025-04-08 187.00 190.50 182.50 189.90 0.0M
2025-04-07 177.50 187.00 175.80 187.00 0.0M
2025-04-04 190.00 191.80 177.10 178.30 0.0M
2025-04-03 186.30 193.10 186.30 187.00 0.0M
2025-04-02 191.10 196.40 191.00 191.00 0.0M
2025-04-01 190.80 195.60 190.50 194.40 0.0M
2025-03-31 188.10 190.20 185.10 185.10 0.0M
2025-03-28 189.90 191.60 187.80 188.80 0.0M
2025-03-27 182.90 191.00 182.90 191.00 0.0M
2025-03-26 185.50 188.50 184.50 185.00 0.0M
2025-03-25 186.00 186.00 183.20 185.90 0.0M
2025-03-24 180.00 186.40 180.00 186.00 0.0M
2025-03-21 175.00 180.00 175.00 180.00 0.0M
2025-03-20 178.00 180.00 175.00 175.00 0.0M
2025-03-19 177.10 178.80 177.10 178.00 0.0M
2025-03-18 178.80 178.80 176.00 177.00 0.0M
2025-03-17 180.00 180.00 177.00 177.00 0.0M
2025-03-14 178.80 179.50 176.70 179.00 0.0M
2025-03-13 174.50 177.60 174.50 177.60 0.0M
2025-03-12 176.40 177.00 173.60 174.50 0.0M
2025-03-11 173.40 177.00 172.70 176.50 0.0M
2025-03-10 171.00 172.70 168.80 168.80 0.0M
2025-03-07 170.60 171.00 168.80 171.00 0.0M
2025-03-06 169.00 171.00 165.90 165.90 0.0M
2025-03-05 167.00 169.00 165.10 169.00 0.0M
2025-03-04 168.00 168.70 166.00 166.00 0.0M
2025-03-03 170.80 170.80 169.00 169.00 0.0M
2025-02-28 166.30 168.60 165.80 168.60 0.0M
2025-02-27 163.00 167.90 163.00 167.90 0.0M
2025-02-26 166.30 169.50 166.30 167.10 0.0M
2025-02-25 168.40 168.40 165.50 166.30 0.0M
2025-02-24 172.00 172.00 166.50 166.50 0.0M
2025-02-21 170.00 171.00 168.80 171.00 0.0M
2025-02-20 170.00 170.00 168.60 169.40 0.0M
2025-02-19 170.00 170.00 166.80 167.10 0.0M
2025-02-18 167.40 168.50 167.10 168.50 0.0M
2025-02-17 169.00 169.70 167.40 167.40 0.0M
2025-02-14 177.70 177.70 169.60 170.30 0.0M
2025-02-13 167.30 169.30 166.70 168.20 0.0M
2025-02-12 171.00 173.10 167.80 169.20 0.0M
2025-02-11 171.10 172.50 170.50 171.90 0.0M
2025-02-10 170.40 172.00 170.40 171.10 0.0M
2025-02-07 173.80 174.80 171.00 172.00 0.0M
2025-02-06 172.00 173.10 170.80 173.00 0.0M
2025-02-05 173.90 175.00 170.30 175.00 0.0M
2025-02-04 179.00 179.00 172.20 173.90 0.0M
2025-02-03 177.20 177.50 172.10 173.10 0.0M
2025-01-31 179.80 179.90 177.80 179.40 0.0M
2025-01-30 181.00 181.00 177.30 178.00 0.0M
2025-01-29 177.50 181.00 176.40 181.00 0.0M
2025-01-28 172.00 177.50 172.00 177.50 0.0M
2025-01-27 172.00 177.50 171.90 171.90 0.0M
2025-01-24 176.00 177.20 173.90 173.90 0.0M
2025-01-23 170.00 177.00 168.00 175.90 0.0M
2025-01-22 168.90 172.20 168.90 172.00 0.0M
2025-01-21 169.20 169.80 167.90 169.80 0.0M
2025-01-20 167.50 169.20 167.40 169.20 0.0M
2025-01-17 167.20 168.50 166.90 168.10 0.0M
2025-01-16 165.80 167.20 165.10 167.20 0.0M
2025-01-15 166.00 166.00 165.80 165.80 0.0M
2025-01-14 168.40 168.70 163.10 163.10 0.0M
2025-01-13 167.70 169.40 167.00 167.60 0.0M
2025-01-10 169.00 170.30 158.50 159.00 0.0M
2025-01-09 170.30 170.30 162.20 168.10 0.0M
2025-01-08 168.00 170.30 168.00 170.30 0.0M
2025-01-07 170.80 170.80 166.70 168.80 0.0M
2025-01-03 166.00 170.00 163.00 170.00 0.0M
2025-01-02 160.00 165.00 160.00 165.00 0.0M