KRUK WSE F

🏛️ ポーランド →
478.45
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
2023-12-29 478.37 478.38 477.00 477.00 0.0M
2023-12-28 485.00 485.00 485.00 485.00 0.0M
2023-12-27 487.00 487.00 487.00 487.00 0.0M
2023-12-22 485.00 485.00 485.00 485.00 0.0M
2023-12-21 484.00 485.00 484.00 485.00 0.0M
2023-12-20 484.30 486.00 484.00 484.00 0.0M
2023-12-19 481.10 484.00 481.10 484.30 0.0M
2023-12-18 480.80 482.00 475.00 476.90 0.0M
2023-12-15 475.19 486.36 475.19 480.00 0.0M
2023-12-14 474.19 474.19 469.00 469.20 0.0M
2023-12-13 473.27 474.47 472.58 474.47 0.0M
2023-12-12 466.37 466.37 465.00 465.00 0.0M
2023-12-11 472.44 472.44 465.12 466.82 0.0M
2023-12-08 460.20 460.20 460.20 460.20 0.0M
2023-12-07 460.16 460.16 460.16 460.20 0.0M
2023-12-06 470.87 471.23 465.00 466.00 0.0M
2023-12-05 468.00 468.00 462.80 462.80 0.0M
2023-12-04 460.00 460.00 460.00 460.00 0.0M
2023-12-01 460.00 460.00 460.00 460.00 0.0M
2023-11-30 459.71 463.78 454.00 460.00 0.0M
2023-11-29 460.41 460.41 458.40 459.20 0.0M
2023-11-28 450.00 450.00 450.00 450.00 0.0M
2023-11-27 450.53 452.08 450.53 452.08 0.0M
2023-11-24 451.56 452.00 451.56 452.00 0.0M
2023-11-23 461.74 461.74 456.86 456.86 0.0M
2023-11-22 465.14 465.14 465.14 465.14 0.0M
2023-11-21 465.14 465.14 465.14 465.14 0.0M
2023-11-20 467.00 467.00 465.14 465.14 0.0M
2023-11-17 460.00 460.00 459.79 459.79 0.0M
2023-11-16 465.17 465.30 465.17 465.30 0.0M
2023-11-15 467.75 467.75 463.00 463.00 0.0M
2023-11-14 448.38 455.38 447.00 460.01 0.0M
2023-11-13 458.38 458.38 448.50 448.50 0.0M
2023-11-10 477.00 477.00 458.50 458.50 0.0M
2023-11-09 463.95 463.95 463.95 463.95 0.0M
2023-11-08 467.70 467.70 467.70 467.70 0.0M
2023-11-07 466.06 469.00 466.06 469.00 0.0M
2023-11-06 477.09 480.38 473.19 473.19 0.0M
2023-11-03 470.00 470.00 470.00 470.00 0.0M
2023-11-02 472.31 472.31 468.00 468.00 0.0M
2023-10-31 467.70 467.70 467.70 467.70 0.0M
2023-10-30 469.14 471.34 464.30 467.70 0.0M
2023-10-27 470.31 470.31 463.30 463.30 0.0M
2023-10-26 469.00 469.00 469.00 469.00 0.0M
2023-10-25 461.61 469.00 457.50 469.00 0.0M
2023-10-24 468.00 469.30 462.11 462.11 0.0M
2023-10-23 461.05 461.05 461.05 461.05 0.0M
2023-10-20 465.50 467.66 459.00 460.00 0.0M
2023-10-19 474.20 474.20 471.70 471.70 0.0M
2023-10-18 475.65 479.20 475.65 477.00 0.0M
2023-10-17 470.00 477.00 470.00 472.03 0.0M
2023-10-16 463.89 471.00 457.11 468.25 0.0M
2023-10-13 452.00 464.90 452.00 464.90 0.0M
2023-10-12 455.61 461.77 455.00 456.00 0.0M
2023-10-11 429.67 449.00 429.67 449.00 0.0M
2023-10-10 417.60 419.49 416.00 416.00 0.0M
2023-10-09 416.88 416.88 415.22 415.22 0.0M
2023-10-06 407.11 407.11 407.11 407.11 0.0M
2023-10-05 410.66 410.66 407.11 407.11 0.0M
2023-10-04 407.96 415.83 407.96 415.83 0.0M
2023-10-03 407.70 407.70 407.41 407.41 0.0M
2023-10-02 409.00 409.00 409.00 409.00 0.0M
2023-09-29 418.90 418.90 418.90 418.90 0.0M
2023-09-28 402.00 407.24 402.00 407.00 0.0M
2023-09-27 418.00 418.00 410.00 410.00 0.0M
2023-09-26 426.30 426.30 426.30 426.30 0.0M
2023-09-25 426.00 433.63 425.00 426.30 0.0M
2023-09-22 433.03 435.57 421.51 422.71 0.0M
2023-09-21 418.22 429.00 418.22 429.00 0.0M
2023-09-20 418.00 426.57 418.00 426.57 0.0M
2023-09-19 408.00 408.00 408.00 408.00 0.0M
2023-09-18 416.98 416.98 407.20 407.20 0.0M
2023-09-15 418.24 418.24 418.24 415.40 0.0M
2023-09-14 413.00 413.00 413.00 413.00 0.0M
2023-09-13 414.00 414.00 414.00 414.00 0.0M
2023-09-12 405.38 414.00 405.38 414.00 0.0M
2023-09-11 405.86 406.20 405.00 405.24 0.0M
2023-09-08 387.17 394.00 385.18 394.00 0.0M
2023-09-07 380.00 380.00 380.00 380.00 0.0M
2023-09-06 372.41 378.50 372.00 380.00 0.0M
2023-09-05 383.00 383.00 383.00 383.00 0.0M
2023-09-04 401.62 403.75 401.62 403.75 0.0M
2023-09-01 392.98 392.98 392.98 392.98 0.0M
2023-08-31 392.98 392.98 392.98 392.98 0.0M
2023-08-30 386.18 386.18 386.18 386.18 0.0M
2023-08-29 386.18 386.18 386.18 386.18 0.0M
2023-08-28 375.00 386.18 375.00 386.18 0.0M
2023-08-25 380.00 384.60 377.00 384.60 0.0M
2023-08-24 397.94 398.25 380.00 380.00 0.0M
2023-08-23 390.00 390.78 390.00 390.78 0.0M
2023-08-22 397.26 397.26 397.26 397.26 0.0M
2023-08-21 401.43 401.43 395.24 395.24 0.0M
2023-08-18 402.00 402.00 396.52 399.00 0.0M
2023-08-17 404.00 404.00 404.00 404.00 0.0M
2023-08-16 405.00 405.00 405.00 405.00 0.0M
2023-08-14 411.79 411.79 405.00 405.00 0.0M
2023-08-11 410.00 421.00 400.00 421.00 0.0M
2023-08-10 415.00 415.00 406.00 407.11 0.0M
2023-08-09 405.00 405.00 405.00 405.00 0.0M
2023-08-08 405.00 405.00 405.00 405.00 0.0M
2023-08-07 407.49 407.49 407.49 407.49 0.0M
2023-08-04 410.26 410.26 410.26 410.26 0.0M
2023-08-03 413.00 413.00 404.62 410.26 0.0M
2023-08-02 417.78 417.78 404.80 410.99 0.0M
2023-08-01 427.29 427.29 427.29 427.29 0.0M
2023-07-31 430.81 430.81 430.81 430.81 0.0M
2023-07-28 427.19 430.81 427.19 430.81 0.0M
2023-07-27 433.09 433.09 433.09 433.09 0.0M
2023-07-26 432.59 432.59 432.59 432.59 0.0M
2023-07-25 437.10 437.10 432.59 432.59 0.0M
2023-07-24 435.99 436.00 435.88 435.88 0.0M
2023-07-21 421.47 424.80 421.47 424.80 0.0M
2023-07-20 429.66 429.66 424.34 424.34 0.0M
2023-07-19 432.00 432.00 432.00 432.00 0.0M
2023-07-18 430.00 435.00 430.00 432.00 0.0M
2023-07-17 430.00 430.00 430.00 430.00 0.0M
2023-07-14 407.99 420.00 407.99 420.00 0.0M
2023-07-13 400.14 408.00 399.03 408.00 0.0M
2023-07-12 407.00 407.00 407.00 407.00 0.0M
2023-07-11 409.10 416.00 408.56 409.60 0.0M
2023-07-10 400.76 400.76 400.76 400.76 0.0M
2023-07-07 399.00 399.00 399.00 399.00 0.0M
2023-07-06 399.00 399.00 399.00 399.00 0.0M
2023-07-05 394.00 394.00 394.00 394.00 0.0M
2023-07-04 400.78 400.78 400.78 400.78 0.0M
2023-07-03 408.00 408.00 397.10 397.40 0.0M
2023-06-30 394.00 401.76 391.40 401.20 0.0M
2023-06-29 378.00 388.40 378.00 388.40 0.0M
2023-06-28 372.00 372.00 372.00 372.00 0.0M
2023-06-27 370.00 370.29 370.00 370.29 0.0M
2023-06-26 371.16 374.48 371.16 374.48 0.0M
2023-06-23 370.80 372.78 370.80 372.00 0.0M
2023-06-22 365.00 372.00 362.21 370.80 0.0M
2023-06-21 377.35 377.35 372.00 372.00 0.0M
2023-06-20 376.01 376.01 370.00 376.00 0.0M
2023-06-19 380.00 384.20 376.11 379.49 0.0M
2023-06-16 382.00 390.00 382.00 386.00 0.0M
2023-06-15 382.44 382.52 380.88 382.00 0.0M
2023-06-14 380.20 388.00 380.20 388.00 0.0M
2023-06-13 384.98 384.98 379.25 381.47 0.0M
2023-06-12 388.00 394.00 387.20 387.20 0.0M
2023-06-09 394.00 398.95 387.00 387.00 0.0M
2023-06-07 400.00 400.01 398.00 398.00 0.0M
2023-06-06 393.48 401.12 393.48 401.00 0.0M
2023-06-05 389.99 399.77 389.99 398.00 0.0M
2023-06-02 380.28 385.00 380.28 385.00 0.0M
2023-06-01 382.00 382.00 376.91 380.28 0.0M
2023-05-31 375.30 375.30 372.10 372.10 0.0M
2023-05-30 379.01 379.01 379.01 379.01 0.0M
2023-05-29 379.01 379.01 379.01 379.01 0.0M
2023-05-26 377.00 379.47 377.00 379.01 0.0M
2023-05-25 375.55 375.55 375.01 375.01 0.0M
2023-05-24 388.79 388.79 381.38 381.45 0.0M
2023-05-23 382.60 388.00 382.60 386.17 0.0M
2023-05-22 380.00 380.00 372.26 373.01 0.0M
2023-05-19 373.00 380.15 373.00 379.87 0.0M
2023-05-18 376.34 377.99 372.12 376.68 0.0M
2023-05-17 370.26 370.26 364.72 366.30 0.0M
2023-05-16 371.11 371.11 371.11 371.11 0.0M
2023-05-15 371.12 371.12 371.11 371.11 0.0M
2023-05-12 378.48 378.48 378.48 377.99 0.0M
2023-05-11 379.00 379.00 375.72 376.20 0.0M
2023-05-10 377.06 381.09 377.06 380.59 0.0M
2023-05-09 374.05 374.05 374.05 374.05 0.0M
2023-05-08 372.29 374.05 371.63 374.05 0.0M
2023-05-05 369.49 372.00 367.81 367.81 0.0M
2023-05-04 369.56 378.09 364.18 364.18 0.0M
2023-05-02 369.00 384.09 369.00 376.80 0.0M
2023-04-28 374.50 376.00 371.92 372.00 0.0M
2023-04-27 373.21 381.00 368.00 381.00 0.0M
2023-04-26 377.67 383.50 376.30 382.10 0.0M
2023-04-25 377.00 380.37 377.00 378.17 0.0M
2023-04-24 372.17 377.10 372.17 377.10 0.0M
2023-04-21 374.00 374.00 374.00 374.00 0.0M
2023-04-20 371.19 380.00 371.19 376.00 0.0M
2023-04-19 367.41 367.41 364.00 364.12 0.0M
2023-04-18 364.09 372.00 364.09 369.00 0.0M
2023-04-17 360.00 360.00 359.97 360.00 0.0M
2023-04-14 349.05 350.00 349.04 349.04 0.0M
2023-04-13 347.00 350.09 347.00 350.09 0.0M
2023-04-12 342.88 349.00 342.88 346.90 0.0M
2023-04-11 331.30 335.79 331.30 335.79 0.0M
2023-04-06 320.20 320.20 320.20 320.20 0.0M
2023-04-05 319.49 326.92 319.49 320.20 0.0M
2023-04-04 316.99 320.00 314.00 314.00 0.0M
2023-04-03 307.38 313.00 307.38 310.00 0.0M
2023-03-31 310.00 310.00 309.50 309.50 0.0M
2023-03-30 304.44 305.00 304.44 304.60 0.0M
2023-03-29 302.00 302.00 302.00 302.00 0.0M
2023-03-28 307.20 307.20 307.20 307.20 0.0M
2023-03-27 300.00 300.00 300.00 300.00 0.0M
2023-03-24 296.89 296.89 288.10 292.00 0.0M
2023-03-23 302.00 302.69 302.00 302.00 0.0M
2023-03-22 301.00 301.00 301.00 301.00 0.0M
2023-03-21 301.00 301.01 301.00 301.00 0.0M
2023-03-20 293.00 297.10 291.32 291.32 0.0M
2023-03-17 299.02 310.00 285.00 299.60 0.0M
2023-03-16 295.16 296.50 295.00 296.50 0.0M
2023-03-15 307.98 307.98 295.00 296.11 0.0M
2023-03-14 312.00 312.00 312.00 312.00 0.0M
2023-03-13 328.09 328.09 310.00 313.05 0.0M
2023-03-10 327.40 329.00 325.01 328.65 0.0M
2023-03-09 337.00 337.00 337.00 337.00 0.0M
2023-03-08 342.10 342.10 342.10 342.00 0.0M
2023-03-07 337.90 337.90 337.90 337.90 0.0M
2023-03-06 333.99 337.90 330.45 337.90 0.0M
2023-03-03 327.44 327.44 327.44 327.44 0.0M
2023-03-02 322.67 327.44 322.67 327.44 0.0M
2023-03-01 334.26 334.26 334.26 334.26 0.0M
2023-02-28 332.98 334.26 327.59 334.26 0.0M
2023-02-27 331.95 331.95 331.95 331.95 0.0M
2023-02-24 326.80 329.50 326.80 329.50 0.0M
2023-02-23 329.49 329.50 325.08 325.08 0.0M
2023-02-22 330.50 330.50 325.00 326.00 0.0M
2023-02-21 333.00 333.00 330.00 331.36 0.0M
2023-02-20 334.17 337.00 333.00 334.00 0.0M
2023-02-17 336.00 339.80 335.05 339.00 0.0M
2023-02-16 330.20 330.20 330.20 330.20 0.0M
2023-02-15 329.11 334.00 329.11 334.00 0.0M
2023-02-14 334.18 334.18 323.80 323.80 0.0M
2023-02-13 333.10 337.00 322.53 329.91 0.0M
2023-02-10 343.00 343.00 328.03 328.17 0.0M
2023-02-09 344.00 346.00 343.00 343.00 0.0M
2023-02-08 341.50 341.50 335.15 338.00 0.0M
2023-02-07 340.00 340.00 334.79 337.99 0.0M
2023-02-06 349.65 349.65 342.10 342.10 0.0M
2023-02-03 353.00 353.00 353.00 353.00 0.0M
2023-02-02 347.65 354.09 347.65 353.00 0.0M
2023-02-01 350.12 350.12 347.20 348.00 0.0M
2023-01-31 343.00 349.31 342.00 349.31 0.0M
2023-01-30 345.73 346.00 343.01 343.01 0.0M
2023-01-27 348.50 348.50 346.60 346.60 0.0M
2023-01-26 341.00 347.99 341.00 346.00 0.0M
2023-01-25 333.62 339.00 333.61 333.61 0.0M
2023-01-24 340.99 340.99 336.16 336.16 0.0M
2023-01-23 338.99 344.95 338.99 339.00 0.0M
2023-01-20 335.92 335.92 333.02 333.10 0.0M
2023-01-19 326.70 338.09 324.01 333.60 0.0M
2023-01-18 328.90 333.30 323.30 326.60 0.0M
2023-01-17 325.13 325.90 324.90 324.90 0.0M
2023-01-16 328.03 328.03 325.00 325.23 0.0M
2023-01-13 331.00 331.00 327.00 328.10 0.0M
2023-01-12 334.00 337.09 331.10 331.10 0.0M
2023-01-11 336.00 336.00 331.00 331.00 0.0M
2023-01-10 330.00 336.09 326.00 336.09 0.0M
2023-01-09 327.49 332.09 327.49 331.00 0.0M
2023-01-05 326.00 330.00 323.00 324.00 0.0M
2023-01-04 324.00 324.00 322.00 322.51 0.0M
2023-01-03 320.00 321.30 320.00 320.00 0.0M
2023-01-02 319.54 319.54 315.00 315.00 0.0M