CD PROJEKT SA (CDR)

CDR
🏛️ ポーランド →
272.20
最終更新: 2025-10-01
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
09:00 270.20 271.00 269.40 270.70 3.9K
09:05 270.60 271.50 270.40 271.30 1.9K
09:10 271.10 271.80 270.90 271.50 1.1K
09:15 271.80 272.00 271.50 271.60 3.4K
09:20 271.60 272.00 270.90 271.10 0.8K
09:25 271.20 271.40 270.90 271.00 0.5K
09:30 271.00 271.00 270.70 270.90 0.3K
09:35 271.00 271.20 270.70 270.90 0.5K
09:40 270.90 271.20 270.90 271.00 0.7K
09:45 270.70 270.90 270.10 270.60 1.4K
09:50 270.20 271.00 270.00 270.80 1.3K
09:55 270.60 270.90 270.60 270.60 0.6K
10:00 270.70 270.70 270.10 270.10 1.1K
10:05 270.60 270.80 270.30 270.80 0.7K
10:10 270.60 270.90 270.10 270.50 0.9K
10:15 270.50 270.80 270.10 270.80 0.6K
10:20 270.80 270.80 270.30 270.60 1.0K
10:25 270.50 270.60 270.30 270.60 0.5K
10:30 270.00 270.30 270.00 270.30 1.3K
10:35 270.50 270.60 269.90 270.00 4.0K
10:40 270.00 270.40 269.80 269.80 1.4K
10:45 270.00 270.00 269.40 269.70 1.3K
10:50 269.90 270.30 269.80 270.30 1.0K
10:55 270.30 270.30 270.00 270.00 1.3K
11:00 269.90 270.00 269.90 270.00 0.4K
11:05 270.00 270.00 269.70 269.90 3.9K
11:10 270.10 270.30 269.70 269.70 0.4K
11:15 269.90 270.80 269.50 270.80 3.2K
11:20 270.50 270.80 270.00 270.30 1.1K
11:25 270.30 270.30 270.30 270.30 0.2K
11:30 270.30 270.40 269.90 270.40 1.1K
11:35 270.60 272.00 270.60 271.20 9.8K
11:40 271.40 271.60 271.30 271.60 0.9K
11:45 271.30 271.50 270.80 270.80 0.5K
11:50 271.40 272.50 271.40 272.50 9.8K
11:55 272.30 272.60 272.00 272.40 4.0K
12:00 272.00 272.00 271.20 271.20 1.1K
12:05 271.00 271.10 270.50 270.50 0.3K
12:10 270.60 270.70 270.30 270.70 0.4K
12:15 270.70 270.80 270.40 270.40 0.7K
12:20 270.30 270.80 270.30 270.60 0.8K
12:25 270.70 270.70 269.70 270.00 5.5K
12:30 270.00 270.10 270.00 270.10 2.4K
12:35 270.00 270.10 270.00 270.00 1.8K
12:40 270.10 270.10 270.00 270.00 2.5K
12:45 270.10 270.10 270.00 270.00 2.1K
12:50 270.10 270.10 270.00 270.10 0.3K
12:55 270.10 270.20 270.00 270.10 2.4K
13:00 270.10 270.10 270.00 270.10 3.5K
13:05 270.00 270.10 269.30 269.30 2.3K
13:10 269.40 269.50 268.80 268.80 1.4K
13:15 268.90 268.90 268.70 268.90 3.0K
13:20 268.70 268.70 268.40 268.50 1.6K
13:25 268.40 268.50 268.20 268.50 0.6K
13:30 268.50 269.60 268.50 269.50 4.9K
13:35 269.60 270.00 269.60 270.00 1.2K
13:40 269.80 270.60 269.80 270.60 1.5K
13:45 270.60 270.70 270.20 270.20 0.8K
13:50 270.10 270.30 270.10 270.30 0.7K
13:55 270.30 270.30 270.10 270.30 0.1K
14:00 270.30 270.30 270.00 270.10 0.7K
14:05 269.90 270.40 269.90 270.30 2.7K
14:10 270.30 270.30 270.10 270.20 0.1K
14:15 270.10 270.30 270.00 270.20 1.0K
14:20 270.40 270.40 270.40 270.40 0.4K
14:25 270.50 270.50 270.40 270.40 0.0K
14:30 270.50 270.70 270.10 270.10 1.4K
14:35 270.20 270.20 270.10 270.10 0.6K
14:40 270.20 270.30 270.20 270.30 0.5K
14:45 270.30 270.30 270.10 270.30 0.4K
14:50 270.30 270.30 270.10 270.30 0.4K
14:55 270.40 270.50 270.20 270.30 0.8K
15:00 270.30 270.30 270.10 270.20 0.6K
15:05 270.30 270.30 270.20 270.20 0.6K
15:10 270.30 270.50 270.30 270.30 0.5K
15:15 270.50 270.80 270.30 270.30 1.7K
15:20 270.20 270.80 270.20 270.50 0.6K
15:25 270.70 270.90 270.60 270.90 0.8K
15:30 270.80 271.00 270.60 270.60 1.8K
15:35 270.50 270.60 270.30 270.50 1.8K
15:40 270.40 270.40 270.30 270.30 0.3K
15:45 270.70 270.70 269.80 269.90 2.2K
15:50 270.00 271.80 269.80 271.50 15.5K
15:55 271.00 271.80 270.60 271.10 6.6K
16:00 271.20 271.80 270.40 271.40 7.9K
16:05 270.80 271.50 270.40 271.00 6.0K
16:10 271.40 271.60 270.50 271.60 6.9K
16:15 270.90 271.70 270.90 271.20 6.5K
16:20 271.00 271.50 270.70 271.00 9.4K
16:25 270.70 271.50 270.30 271.20 6.3K
16:30 271.00 271.10 270.00 270.00 6.0K
16:35 270.00 270.50 269.70 269.70 8.3K
16:40 269.80 270.20 269.30 269.50 7.9K
16:45 269.60 270.00 268.30 269.10 7.6K
17:00 270.50 270.50 270.50 270.50 344.8K
17:05 270.50 270.50 270.50 270.50 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし