KGHM Polska Miedz SA (KGH)

KGH
🏛️ ポーランド →
152.00
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
2023-12-29 125.00 125.25 122.70 122.70 0.5M
2023-12-28 125.75 126.70 124.60 124.70 0.4M
2023-12-27 125.00 126.45 124.70 125.60 0.5M
2023-12-22 124.45 125.65 123.80 123.80 0.2M
2023-12-21 123.95 124.55 122.90 123.90 0.4M
2023-12-20 127.00 128.40 123.80 123.95 0.5M
2023-12-19 123.55 127.00 123.40 126.10 0.5M
2023-12-18 122.60 124.90 122.50 124.20 0.5M
2023-12-15 121.70 125.30 121.50 123.30 2.0M
2023-12-14 117.90 122.10 117.90 121.50 1.2M
2023-12-13 115.45 116.60 114.60 115.60 0.6M
2023-12-12 118.50 119.50 115.15 115.65 0.6M
2023-12-11 117.80 118.95 117.15 118.45 0.5M
2023-12-08 118.40 119.40 117.15 117.95 0.6M
2023-12-07 118.90 119.00 116.50 117.25 0.4M
2023-12-06 120.00 121.00 118.60 119.40 0.3M
2023-12-05 119.50 121.80 118.60 118.80 0.0M
2023-12-04 120.05 122.10 118.90 120.20 0.0M
2023-12-01 115.65 121.40 115.60 121.40 0.9M
2023-11-30 117.25 117.35 115.00 115.30 1.2M
2023-11-29 117.45 119.25 115.60 117.25 0.5M
2023-11-28 114.60 117.40 113.90 117.40 0.4M
2023-11-27 116.25 116.90 114.80 114.95 0.3M
2023-11-24 116.00 117.65 115.00 116.30 0.2M
2023-11-23 118.10 118.90 115.70 116.00 0.2M
2023-11-22 118.00 119.00 116.30 117.35 0.4M
2023-11-21 119.95 120.00 117.55 118.65 0.6M
2023-11-20 115.95 119.35 115.60 119.00 0.6M
2023-11-17 114.15 115.90 113.60 115.75 0.5M
2023-11-16 112.20 115.35 111.75 114.95 0.8M
2023-11-15 112.20 115.50 111.15 114.50 1.2M
2023-11-14 107.05 112.40 107.00 112.40 0.8M
2023-11-13 107.00 107.70 106.10 106.10 0.4M
2023-11-10 108.70 109.30 105.25 105.90 1.0M
2023-11-09 107.55 109.95 107.10 109.50 0.4M
2023-11-08 109.05 110.55 107.50 107.50 0.4M
2023-11-07 112.60 112.70 108.75 109.00 0.7M
2023-11-06 114.50 114.85 112.70 113.50 0.4M
2023-11-03 114.20 114.30 112.90 113.80 0.3M
2023-11-02 113.30 114.45 112.50 113.20 0.6M
2023-10-31 111.65 113.20 111.00 112.25 0.8M
2023-10-30 112.50 113.50 111.45 111.60 0.4M
2023-10-27 112.90 113.20 110.50 111.35 0.5M
2023-10-26 108.90 111.90 108.10 111.90 0.6M
2023-10-25 108.00 111.15 107.50 110.80 0.9M
2023-10-24 107.10 108.55 106.10 107.40 0.7M
2023-10-23 107.30 107.70 105.60 105.60 0.7M
2023-10-20 109.20 109.80 107.65 107.95 0.5M
2023-10-19 112.70 113.30 109.70 110.20 0.6M
2023-10-18 112.85 114.30 112.35 113.30 0.7M
2023-10-17 112.20 114.50 110.30 111.90 0.7M
2023-10-16 110.50 114.30 110.05 112.50 0.8M
2023-10-13 109.45 110.60 108.70 109.15 0.3M
2023-10-12 111.50 112.40 109.00 109.70 0.4M
2023-10-11 110.50 111.95 109.25 110.80 0.7M
2023-10-10 109.15 110.90 107.55 110.05 0.6M
2023-10-09 109.00 109.40 106.50 107.90 0.3M
2023-10-06 105.25 107.65 104.25 107.40 0.5M
2023-10-05 107.80 107.80 105.00 105.00 0.5M
2023-10-04 106.50 109.20 106.00 106.75 0.5M
2023-10-03 108.55 109.40 106.50 107.25 0.5M
2023-10-02 111.50 112.75 108.70 108.80 0.4M
2023-09-29 112.50 113.10 111.60 111.95 0.3M
2023-09-28 108.60 111.85 108.60 111.40 0.3M
2023-09-27 109.75 110.65 108.10 108.55 0.3M
2023-09-26 108.00 110.00 106.55 109.35 0.6M
2023-09-25 111.00 111.05 108.20 108.20 0.5M
2023-09-22 111.80 112.70 111.35 111.45 0.3M
2023-09-21 113.40 113.70 110.80 111.70 0.5M
2023-09-20 112.30 115.20 112.05 115.15 0.4M
2023-09-19 112.50 113.85 111.40 111.60 0.4M
2023-09-18 116.50 116.75 112.30 112.50 0.3M
2023-09-15 116.60 117.75 116.05 116.80 1.1M
2023-09-14 112.90 116.95 112.00 116.30 0.8M
2023-09-13 112.55 112.85 110.70 111.35 0.6M
2023-09-12 112.35 113.10 111.50 112.60 0.6M
2023-09-11 112.30 113.15 111.15 111.90 0.3M
2023-09-08 110.00 110.80 108.60 110.30 0.4M
2023-09-07 111.90 112.75 108.40 109.25 0.6M
2023-09-06 114.55 115.55 111.85 113.00 0.5M
2023-09-05 115.50 117.30 114.65 114.75 0.3M
2023-09-04 118.50 118.80 116.20 116.50 0.2M
2023-09-01 114.45 118.65 114.20 117.90 0.7M
2023-08-31 115.10 115.60 113.15 114.10 0.8M
2023-08-30 116.35 116.45 114.70 115.80 0.3M
2023-08-29 113.70 116.35 112.95 115.95 0.6M
2023-08-28 110.85 113.55 110.80 113.40 0.3M
2023-08-25 109.00 111.80 108.45 110.45 0.5M
2023-08-24 112.50 112.90 109.10 109.85 0.4M
2023-08-23 110.85 112.25 108.30 112.25 0.6M
2023-08-22 109.35 110.55 108.65 109.70 0.6M
2023-08-21 106.70 108.55 105.85 107.85 0.4M
2023-08-18 106.50 107.20 105.30 106.30 0.5M
2023-08-17 109.25 110.50 106.85 107.75 0.7M
2023-08-16 111.00 111.40 108.10 109.10 0.9M
2023-08-14 113.95 114.40 111.80 112.50 0.4M
2023-08-11 116.00 116.00 113.20 113.95 0.4M
2023-08-10 116.35 117.75 115.75 116.25 0.3M
2023-08-09 116.95 117.65 115.05 115.65 0.4M
2023-08-08 116.65 116.80 114.20 115.05 0.6M
2023-08-07 119.00 119.40 117.05 117.75 0.3M
2023-08-04 118.85 119.80 117.85 119.55 0.3M
2023-08-03 118.00 118.80 116.40 118.50 0.4M
2023-08-02 120.25 120.70 118.15 118.15 0.4M
2023-08-01 124.05 125.10 121.85 122.15 0.4M
2023-07-31 120.40 125.30 120.40 124.05 0.9M
2023-07-28 120.00 120.70 118.60 120.40 0.3M
2023-07-27 120.00 122.00 119.00 120.10 0.6M
2023-07-26 121.70 122.15 119.25 119.85 0.5M
2023-07-25 118.75 123.00 118.75 123.00 1.1M
2023-07-24 116.15 117.00 115.30 117.00 0.4M
2023-07-21 118.00 118.35 115.65 116.30 0.3M
2023-07-20 117.00 119.50 116.70 117.60 0.3M
2023-07-19 117.95 118.20 115.80 116.60 0.4M
2023-07-18 118.40 119.25 115.75 117.00 0.4M
2023-07-17 118.50 119.65 117.00 118.20 0.4M
2023-07-14 122.70 122.95 120.10 121.05 0.6M
2023-07-13 120.00 123.10 119.55 123.00 0.9M
2023-07-12 114.90 119.70 114.20 119.70 1.0M
2023-07-11 113.15 115.35 113.15 113.75 0.4M
2023-07-10 111.00 112.60 109.55 112.05 0.4M
2023-07-07 109.00 112.40 108.95 112.15 0.4M
2023-07-06 111.00 111.35 108.85 108.85 0.5M
2023-07-05 114.30 114.30 111.50 111.95 0.4M
2023-07-04 115.05 115.50 113.80 115.15 0.2M
2023-07-03 113.20 115.25 112.85 115.05 0.5M
2023-06-30 111.20 112.85 110.30 112.40 0.3M
2023-06-29 110.65 111.40 109.90 110.50 0.4M
2023-06-28 112.10 113.30 109.30 110.70 0.5M
2023-06-27 114.45 114.55 110.25 111.95 0.4M
2023-06-26 112.30 113.95 111.70 113.15 0.3M
2023-06-23 115.10 115.25 111.90 112.45 0.6M
2023-06-22 115.00 116.75 114.00 116.50 0.5M
2023-06-21 115.00 116.30 114.05 115.40 0.4M
2023-06-20 116.95 118.00 114.60 114.65 0.7M
2023-06-19 119.30 121.00 117.15 117.15 0.4M
2023-06-16 121.00 122.55 119.50 120.70 1.3M
2023-06-15 118.20 120.85 117.45 120.75 0.8M
2023-06-14 114.00 119.70 113.55 118.95 1.5M
2023-06-13 113.10 115.15 112.75 114.30 0.9M
2023-06-12 113.80 114.35 110.80 110.90 0.9M
2023-06-09 115.00 115.00 113.00 114.15 0.9M
2023-06-07 112.55 114.40 112.00 113.80 0.7M
2023-06-06 113.55 114.55 111.00 113.55 0.5M
2023-06-05 114.20 115.20 112.20 113.25 0.5M
2023-06-02 110.65 114.45 110.65 114.40 0.9M
2023-06-01 106.60 108.95 106.35 108.55 0.5M
2023-05-31 105.90 107.10 104.60 104.60 1.3M
2023-05-30 109.20 110.00 106.55 106.85 0.4M
2023-05-29 110.00 110.55 108.65 109.60 0.2M
2023-05-26 107.20 109.50 106.40 109.30 0.4M
2023-05-25 106.05 107.65 104.50 105.30 0.5M
2023-05-24 110.00 110.20 105.10 105.70 1.1M
2023-05-23 113.00 114.05 110.50 111.00 0.6M
2023-05-22 112.90 114.75 111.85 113.60 0.4M
2023-05-19 112.30 113.60 111.65 112.70 0.5M
2023-05-18 113.45 114.45 110.35 111.35 0.6M
2023-05-17 115.00 115.00 112.85 113.10 0.5M
2023-05-16 114.80 116.75 113.70 114.80 0.6M
2023-05-15 115.60 116.40 114.40 116.20 0.6M
2023-05-12 115.50 115.95 114.05 114.65 0.7M
2023-05-11 118.00 118.90 114.20 114.80 1.0M
2023-05-10 120.70 122.50 118.95 119.15 0.5M
2023-05-09 121.40 121.40 119.10 120.45 0.4M
2023-05-08 119.45 123.70 119.10 122.10 0.5M
2023-05-05 117.30 118.95 116.60 118.55 0.3M
2023-05-04 116.20 118.75 115.50 116.15 0.6M
2023-05-02 119.00 120.00 116.00 116.00 0.6M
2023-04-28 120.00 120.35 116.30 119.40 0.6M
2023-04-27 117.20 119.50 117.20 119.30 0.5M
2023-04-26 117.80 118.45 116.00 117.95 0.6M
2023-04-25 120.40 120.75 116.10 116.20 1.0M
2023-04-24 121.00 122.50 120.10 120.75 0.4M
2023-04-21 124.30 124.30 121.15 122.75 0.5M
2023-04-20 125.70 127.80 125.50 126.05 0.6M
2023-04-19 128.50 128.50 124.85 125.70 0.6M
2023-04-18 123.10 128.85 122.35 128.85 1.1M
2023-04-17 127.05 127.60 121.35 122.15 0.7M
2023-04-14 124.85 128.65 124.80 125.95 0.8M
2023-04-13 121.80 124.40 120.65 123.85 0.5M
2023-04-12 119.90 122.95 118.55 122.00 0.6M
2023-04-11 118.20 121.20 117.10 119.95 0.6M
2023-04-06 117.45 118.10 115.85 116.45 0.3M
2023-04-05 117.90 118.20 115.75 116.35 0.5M
2023-04-04 121.45 121.45 117.90 118.45 0.5M
2023-04-03 121.95 123.10 120.25 120.65 0.4M
2023-03-31 124.00 124.55 121.40 122.25 0.6M
2023-03-30 119.00 123.65 118.80 123.25 0.8M
2023-03-29 117.90 118.65 115.90 118.50 0.6M
2023-03-28 117.30 118.55 116.50 117.00 0.6M
2023-03-27 116.75 116.80 113.50 116.45 0.4M
2023-03-24 117.70 118.00 113.50 114.95 0.4M
2023-03-23 118.00 119.55 114.50 117.40 0.5M
2023-03-22 118.95 119.55 117.40 118.65 0.4M
2023-03-21 118.00 122.50 117.25 118.90 0.8M
2023-03-20 113.80 117.80 112.20 117.35 0.7M
2023-03-17 116.80 120.25 113.70 114.40 1.6M
2023-03-16 114.50 116.00 110.30 114.90 1.1M
2023-03-15 120.50 120.50 113.30 113.30 1.0M
2023-03-14 118.50 121.65 118.25 120.50 0.6M
2023-03-13 122.50 122.90 115.20 119.55 1.2M
2023-03-10 119.90 121.60 118.20 121.45 0.8M
2023-03-09 125.50 127.00 121.80 121.90 0.8M
2023-03-08 125.80 126.65 123.60 126.00 1.2M
2023-03-07 129.95 130.00 125.40 125.85 1.0M
2023-03-06 132.00 132.50 128.05 130.00 0.6M
2023-03-03 129.20 130.90 128.70 130.90 1.1M
2023-03-02 131.00 131.00 126.75 128.05 0.9M
2023-03-01 129.60 134.70 129.50 132.20 1.1M
2023-02-28 125.80 128.00 124.25 127.40 0.7M
2023-02-27 123.55 127.30 122.80 125.80 0.4M
2023-02-24 127.85 127.85 123.65 124.00 0.7M
2023-02-23 128.50 130.75 128.00 128.35 0.5M
2023-02-22 134.40 134.40 127.20 128.50 0.7M
2023-02-21 137.00 137.00 133.40 135.60 0.3M
2023-02-20 134.10 138.15 134.10 136.70 0.3M
2023-02-17 133.50 134.85 131.80 133.40 0.4M
2023-02-16 134.00 135.35 132.15 134.00 0.3M
2023-02-15 132.00 133.70 130.60 132.60 0.3M
2023-02-14 133.40 134.95 132.00 133.75 0.4M
2023-02-13 134.85 135.10 131.00 133.15 0.4M
2023-02-10 138.15 138.15 132.80 133.65 0.7M
2023-02-09 140.05 141.00 138.15 138.75 0.4M
2023-02-08 140.40 141.45 137.95 137.95 0.4M
2023-02-07 136.00 138.75 134.70 138.35 0.6M
2023-02-06 136.00 137.00 133.80 134.90 0.6M
2023-02-03 140.00 140.00 135.20 137.75 0.9M
2023-02-02 140.05 144.90 138.20 141.45 1.1M
2023-02-01 141.00 142.10 138.25 138.85 0.6M
2023-01-31 142.50 143.00 139.15 140.65 1.1M
2023-01-30 145.80 145.80 142.65 143.70 0.6M
2023-01-27 149.70 150.25 146.20 146.20 0.4M
2023-01-26 150.00 151.00 148.70 149.25 0.4M
2023-01-25 148.00 151.05 146.95 148.15 0.5M
2023-01-24 149.75 152.60 147.00 148.70 0.6M
2023-01-23 146.00 151.15 146.00 147.80 0.7M
2023-01-20 147.00 148.15 144.50 144.50 0.4M
2023-01-19 149.60 149.60 143.80 146.40 0.9M
2023-01-18 151.00 153.75 149.25 152.65 0.7M
2023-01-17 149.10 151.80 147.95 148.85 0.6M
2023-01-16 154.00 154.25 149.00 150.30 0.5M
2023-01-13 151.00 154.40 150.20 153.80 0.5M
2023-01-12 150.80 154.70 149.80 151.10 0.7M
2023-01-11 151.90 154.70 149.30 150.55 0.8M
2023-01-10 146.90 150.85 144.00 150.85 0.9M
2023-01-09 141.50 148.10 141.00 148.10 1.2M
2023-01-05 132.00 138.70 130.95 136.50 0.6M
2023-01-04 131.00 132.85 129.05 132.50 0.5M
2023-01-03 128.10 132.05 128.10 130.50 0.6M
2023-01-02 126.75 128.50 126.75 127.65 0.1M