UniCredit

CRDI
🏛️ ポーランド →
278.00
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
2022-12-30 60.00 62.06 60.00 62.06 0.0M
2022-12-29 62.50 62.50 62.50 62.50 0.0M
2022-12-28 61.84 61.84 61.84 61.84 0.0M
2022-12-27 61.58 61.58 61.58 61.58 0.0M
2022-12-23 61.50 61.50 61.50 61.50 0.0M
2022-12-21 61.50 61.50 61.50 61.50 0.0M
2022-12-19 60.43 60.43 60.43 60.43 0.0M
2022-12-16 60.00 60.00 60.00 60.00 0.0M
2022-12-14 60.34 60.34 60.16 60.16 0.0M
2022-12-07 59.00 59.00 59.00 59.00 0.0M
2022-12-06 57.89 57.89 57.89 57.89 0.0M
2022-12-02 58.36 58.36 58.36 58.36 0.0M
2022-12-01 60.06 60.06 59.40 59.40 0.0M
2022-11-25 61.98 61.98 61.98 61.98 0.0M
2022-11-24 62.18 62.18 62.18 62.18 0.0M
2022-11-23 63.22 63.22 63.22 63.22 0.0M
2022-11-22 61.00 63.18 61.00 63.18 0.0M
2022-11-21 61.71 61.93 61.71 61.93 0.0M
2022-11-18 60.68 61.71 60.68 61.71 0.0M
2022-11-17 60.60 60.60 60.32 60.32 0.0M
2022-11-16 61.00 61.59 61.00 61.59 0.0M
2022-11-15 61.03 61.03 61.03 61.03 0.0M
2022-11-09 59.50 60.70 59.50 60.70 0.0M
2022-11-08 60.88 60.88 60.88 60.88 0.0M
2022-11-03 61.00 61.66 61.00 61.66 0.0M
2022-10-28 63.90 63.90 57.96 57.96 0.0M
2022-10-27 57.10 58.10 57.07 58.10 0.0M
2022-10-26 56.00 56.65 56.00 56.29 0.0M
2022-10-25 56.00 56.00 55.91 55.91 0.0M
2022-10-24 54.71 56.00 54.71 56.00 0.0M
2022-10-18 54.10 54.23 54.10 54.23 0.0M
2022-10-14 52.99 54.08 52.99 54.08 0.0M
2022-10-13 52.00 52.88 51.90 51.90 0.0M
2022-10-11 51.45 51.45 51.45 51.45 0.0M
2022-10-10 52.94 52.94 52.94 52.94 0.0M
2022-10-06 51.15 52.56 51.15 52.56 0.0M
2022-10-05 52.11 52.31 52.11 52.31 0.0M
2022-10-04 52.40 52.40 52.40 52.40 0.0M
2022-09-30 51.00 51.00 51.00 51.00 0.0M
2022-09-26 49.72 52.30 49.72 52.30 0.0M
2022-09-23 52.75 52.75 52.75 52.75 0.0M
2022-09-22 52.59 54.00 52.59 53.42 0.0M
2022-09-21 50.50 50.50 50.50 50.50 0.0M
2022-09-20 49.68 49.68 49.63 49.63 0.0M
2022-09-19 49.00 49.42 49.00 49.42 0.0M
2022-09-15 51.96 52.04 51.86 51.86 0.0M
2022-09-14 50.99 51.20 50.99 51.20 0.0M
2022-09-13 50.00 51.00 49.88 51.00 0.0M
2022-09-09 48.08 49.74 48.08 49.74 0.0M
2022-09-08 46.40 47.17 46.40 47.17 0.0M
2022-09-07 45.48 45.48 45.48 45.48 0.0M
2022-09-06 44.00 45.69 44.00 45.69 0.0M
2022-09-02 46.50 46.50 46.50 46.50 0.0M
2022-09-01 45.78 45.78 45.49 45.49 0.0M
2022-08-31 44.78 46.45 44.78 46.45 0.0M
2022-08-30 44.75 44.75 44.75 44.75 0.0M
2022-08-29 43.90 43.90 43.90 43.90 0.0M
2022-08-26 44.09 44.09 43.54 43.54 0.0M
2022-08-18 47.13 47.13 47.13 47.13 0.0M
2022-08-17 47.80 48.00 47.80 48.00 0.0M
2022-08-16 47.10 47.80 47.10 47.80 0.0M
2022-08-12 46.93 46.93 46.93 46.93 0.0M
2022-08-11 46.82 46.82 46.82 46.82 0.0M
2022-08-09 46.82 46.82 46.82 46.82 0.0M
2022-08-05 46.36 46.36 46.36 46.36 0.0M
2022-08-04 46.11 46.11 46.11 46.11 0.0M
2022-08-03 44.90 44.90 44.90 44.90 0.0M
2022-08-02 44.32 44.32 44.32 44.32 0.0M
2022-07-29 45.18 45.76 45.18 45.57 0.0M
2022-07-28 45.35 45.35 45.35 45.35 0.0M
2022-07-27 41.20 44.85 41.20 44.85 0.0M
2022-07-25 40.60 41.00 40.31 40.80 0.0M
2022-07-22 41.23 41.23 40.56 40.56 0.0M
2022-07-21 41.03 41.54 39.70 41.02 0.0M
2022-07-20 44.84 44.84 44.84 44.84 0.0M
2022-07-19 42.31 43.84 42.31 43.84 0.0M
2022-07-18 41.81 42.06 41.81 42.06 0.0M
2022-07-15 40.00 41.38 40.00 40.75 0.0M
2022-07-14 41.59 41.59 40.50 40.60 0.0M
2022-07-11 45.12 45.12 45.09 45.09 0.0M
2022-07-08 45.00 45.42 45.00 45.42 0.0M
2022-07-07 43.47 44.75 43.47 44.75 0.0M
2022-07-06 42.14 42.14 42.14 42.14 0.0M
2022-07-05 43.13 43.13 42.71 42.71 0.0M
2022-07-04 42.00 43.02 41.95 42.91 0.0M
2022-07-01 42.63 42.63 42.63 42.63 0.0M
2022-06-30 44.40 44.40 42.00 42.13 0.0M
2022-06-29 45.09 45.09 45.09 45.09 0.0M
2022-06-28 46.50 46.50 46.50 46.50 0.0M
2022-06-27 45.94 45.94 45.94 45.94 0.0M
2022-06-24 45.85 45.85 45.85 45.85 0.0M
2022-06-23 47.18 47.18 47.18 47.18 0.0M
2022-06-22 46.93 47.54 46.93 47.54 0.0M
2022-06-21 47.28 48.63 47.28 48.63 0.0M
2022-06-20 45.80 47.52 45.80 47.31 0.0M
2022-06-17 47.78 47.78 46.23 46.23 0.0M
2022-06-15 46.00 47.41 46.00 47.41 0.0M
2022-06-14 45.23 45.23 45.23 45.23 0.0M
2022-06-13 46.00 46.00 42.57 43.56 0.0M
2022-06-10 47.73 47.73 44.88 45.00 0.0M
2022-06-09 48.65 49.47 48.65 49.46 0.0M
2022-06-08 49.68 49.68 48.69 48.69 0.0M
2022-06-06 49.39 49.71 49.39 49.71 0.0M
2022-06-03 48.24 49.00 48.24 49.00 0.0M
2022-06-02 48.59 48.59 48.43 48.43 0.0M
2022-06-01 50.36 50.44 49.96 49.96 0.0M
2022-05-31 50.13 50.23 49.70 49.70 0.0M
2022-05-30 49.42 50.00 49.42 49.90 0.0M
2022-05-27 49.42 49.42 49.06 49.42 0.0M
2022-05-26 49.00 49.42 48.90 49.42 0.0M
2022-05-25 50.00 50.00 48.35 48.93 0.0M
2022-05-24 47.40 48.50 47.40 48.50 0.0M
2022-05-23 46.99 47.12 46.99 47.12 0.0M
2022-05-20 46.61 46.61 46.61 46.61 0.0M
2022-05-19 46.25 47.40 46.25 47.40 0.0M
2022-05-18 45.81 46.42 45.81 46.42 0.0M
2022-05-17 45.90 46.00 45.90 46.00 0.0M
2022-05-16 45.00 45.90 44.65 44.65 0.0M
2022-05-13 45.33 45.33 45.33 45.33 0.0M
2022-05-12 42.31 45.50 42.31 45.50 0.0M
2022-05-11 42.54 43.79 42.54 43.79 0.0M
2022-05-10 38.54 39.82 38.50 39.82 0.0M
2022-05-09 39.32 39.32 37.32 37.32 0.0M
2022-05-06 40.07 40.07 39.00 39.00 0.0M
2022-05-05 40.00 42.00 40.00 40.86 0.0M
2022-05-04 40.82 40.82 40.00 40.00 0.0M
2022-05-02 41.10 41.10 40.55 40.82 0.0M
2022-04-29 41.55 41.55 41.55 41.55 0.0M
2022-04-28 41.58 41.62 41.58 41.62 0.0M
2022-04-27 41.60 41.60 40.60 41.20 0.0M
2022-04-26 44.50 44.50 42.30 42.30 0.0M
2022-04-25 42.56 42.71 41.89 42.37 0.0M
2022-04-22 44.00 44.00 42.80 43.17 0.0M
2022-04-21 44.10 44.47 43.96 44.47 0.0M
2022-04-20 43.17 44.50 43.17 44.50 0.0M
2022-04-19 44.22 44.22 42.76 42.97 0.0M
2022-04-14 44.17 44.37 44.00 44.22 0.0M
2022-04-13 44.00 44.05 43.23 43.90 0.0M
2022-04-12 45.07 45.07 43.40 43.80 0.0M
2022-04-11 45.00 46.05 45.00 45.35 0.0M
2022-04-08 44.40 44.79 44.40 44.77 0.0M
2022-04-07 44.00 44.65 43.76 44.00 0.0M
2022-04-06 46.20 46.20 43.15 43.50 0.0M
2022-04-05 46.20 47.50 44.80 44.80 0.0M
2022-04-04 46.13 46.73 45.71 46.20 0.0M
2022-04-01 46.00 46.87 46.00 46.50 0.0M
2022-03-31 47.73 47.73 46.09 46.09 0.0M
2022-03-30 49.60 49.60 47.20 47.39 0.0M
2022-03-29 48.00 48.38 45.98 48.27 0.0M
2022-03-28 45.22 46.70 45.22 46.20 0.0M
2022-03-25 46.06 46.06 44.20 44.60 0.0M
2022-03-24 45.68 45.68 45.26 45.26 0.0M
2022-03-23 46.95 46.95 45.05 45.05 0.0M
2022-03-22 46.00 46.30 45.92 45.92 0.0M
2022-03-21 46.08 46.12 45.63 45.63 0.0M
2022-03-18 46.00 46.03 45.00 45.24 0.0M
2022-03-17 47.55 47.55 45.20 45.20 0.0M
2022-03-16 46.00 48.12 46.00 48.00 0.0M
2022-03-15 46.40 46.40 43.80 46.00 0.0M
2022-03-14 47.00 47.00 43.49 45.61 0.0M
2022-03-11 45.00 46.86 43.59 44.75 0.0M
2022-03-10 47.70 47.70 44.70 44.82 0.0M
2022-03-09 46.85 48.52 45.92 47.61 0.0M
2022-03-08 43.80 45.40 43.52 45.40 0.0M
2022-03-07 43.00 43.82 39.01 41.12 0.0M
2022-03-04 49.17 49.17 44.39 45.00 0.0M
2022-03-03 55.00 55.00 51.44 51.44 0.0M
2022-03-02 50.50 52.18 50.30 50.86 0.0M
2022-03-01 54.00 55.00 51.30 51.30 0.0M
2022-02-28 54.95 54.95 51.80 52.41 0.0M
2022-02-25 57.03 59.26 57.03 59.17 0.0M
2022-02-24 57.60 61.00 57.00 57.00 0.0M
2022-02-22 63.50 64.00 63.31 64.00 0.0M
2022-02-21 66.36 66.36 65.25 65.25 0.0M
2022-02-17 68.00 68.00 67.38 67.38 0.0M
2022-02-16 68.00 68.00 68.00 68.00 0.0M
2022-02-15 68.00 68.00 68.00 68.00 0.0M
2022-02-14 68.00 68.00 67.53 68.00 0.0M
2022-02-11 71.00 71.00 70.75 70.75 0.0M
2022-02-10 71.00 71.00 70.80 71.00 0.0M
2022-02-09 69.00 69.00 68.38 68.50 0.0M
2022-02-08 63.50 63.50 63.50 63.50 0.0M
2022-02-07 66.24 66.80 66.24 66.80 0.0M
2022-02-04 68.19 68.19 68.19 68.19 0.0M
2022-02-03 64.80 67.55 64.80 67.55 0.0M
2022-02-02 66.50 67.16 66.50 67.16 0.0M
2022-02-01 64.42 64.58 64.42 64.58 0.0M
2022-01-31 64.41 65.25 64.41 64.79 0.0M
2022-01-25 59.27 59.27 59.27 59.27 0.0M
2022-01-24 59.20 59.20 59.20 59.20 0.0M
2022-01-20 61.00 61.00 61.00 61.00 0.0M
2022-01-17 61.13 61.13 61.13 61.13 0.0M
2022-01-14 61.75 61.75 61.75 61.75 0.0M
2022-01-13 58.50 62.30 58.50 62.30 0.0M
2022-01-12 61.84 61.84 61.84 61.84 0.0M
2022-01-10 64.37 64.37 64.37 64.37 0.0M
2022-01-07 64.22 65.07 64.22 65.07 0.0M
2022-01-05 64.96 65.56 64.96 65.56 0.0M