CD PROJEKT SA (CDR)

CDR
🏛️ ポーランド →
267.80
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
2021-12-30 189.20 192.90 189.20 192.90 0.2M
2021-12-29 189.50 193.50 188.52 190.12 0.2M
2021-12-28 194.00 195.20 189.60 190.50 0.3M
2021-12-27 191.18 197.26 188.20 195.28 0.3M
2021-12-23 197.84 197.86 191.22 194.58 0.2M
2021-12-22 191.40 197.84 191.00 197.84 0.3M
2021-12-21 191.00 193.00 187.02 191.36 0.2M
2021-12-20 184.24 193.04 184.06 193.04 0.4M
2021-12-17 182.72 189.06 182.10 188.96 0.8M
2021-12-16 183.50 187.24 181.00 183.96 0.5M
2021-12-15 173.20 181.56 172.94 179.00 0.4M
2021-12-14 182.62 184.26 172.92 172.92 0.4M
2021-12-13 178.66 183.58 178.66 182.62 0.3M
2021-12-10 179.78 181.30 178.06 178.54 0.1M
2021-12-09 184.00 186.76 178.58 180.14 0.3M
2021-12-08 185.40 188.06 183.54 186.20 0.2M
2021-12-07 184.90 189.68 183.40 185.58 0.4M
2021-12-06 182.10 185.34 181.10 184.00 0.3M
2021-12-03 181.58 183.58 179.92 181.46 0.6M
2021-12-02 182.50 183.70 177.50 180.00 0.4M
2021-12-01 183.54 185.60 178.10 185.00 0.5M
2021-11-30 180.00 186.50 175.30 182.76 1.3M
2021-11-29 187.00 198.80 186.94 191.52 0.5M
2021-11-26 185.00 186.80 181.10 185.52 0.6M
2021-11-25 189.00 190.98 185.18 187.08 0.2M
2021-11-24 199.88 201.00 186.50 186.54 0.6M
2021-11-23 194.00 201.00 190.40 201.00 1.0M
2021-11-22 189.00 197.50 186.60 194.48 0.6M
2021-11-19 180.00 189.60 178.50 189.00 0.5M
2021-11-18 179.92 181.88 178.00 181.34 0.2M
2021-11-17 184.50 184.50 179.22 179.94 0.2M
2021-11-16 184.00 187.36 182.38 183.00 0.2M
2021-11-15 184.72 189.86 183.32 183.32 0.3M
2021-11-12 182.50 187.28 182.08 184.80 0.3M
2021-11-10 182.26 182.50 178.36 180.74 0.1M
2021-11-09 178.40 182.86 178.24 181.70 0.2M
2021-11-08 178.82 181.88 178.22 179.00 0.1M
2021-11-05 182.00 183.20 177.42 178.82 0.2M
2021-11-04 174.02 181.60 173.22 181.10 0.3M
2021-11-03 173.82 177.32 173.00 173.60 0.4M
2021-11-02 176.20 176.20 170.66 173.42 0.3M
2021-10-29 174.10 177.20 172.58 173.88 0.4M
2021-10-28 178.98 180.52 172.82 172.82 0.4M
2021-10-27 181.82 183.14 176.20 178.02 0.3M
2021-10-26 187.26 188.50 182.00 182.00 0.2M
2021-10-25 185.50 187.68 184.70 187.20 0.2M
2021-10-22 181.00 184.98 181.00 184.28 0.3M
2021-10-21 183.42 184.46 175.76 181.00 1.3M
2021-10-20 197.00 197.58 193.50 193.60 0.2M
2021-10-19 189.10 197.52 189.10 197.48 0.3M
2021-10-18 188.80 191.50 186.10 189.06 0.3M
2021-10-15 200.80 201.00 188.02 188.12 1.0M
2021-10-14 208.80 212.00 199.30 200.00 0.6M
2021-10-13 203.05 209.40 200.80 208.85 0.4M
2021-10-12 195.16 204.80 195.16 203.90 0.6M
2021-10-11 194.76 197.90 192.80 195.20 0.3M
2021-10-08 193.88 196.70 192.66 194.86 0.3M
2021-10-07 190.00 197.30 189.68 194.10 0.5M
2021-10-06 192.70 193.78 188.00 193.14 0.4M
2021-10-05 184.00 194.00 182.50 194.00 0.5M
2021-10-04 188.12 188.12 182.50 184.10 0.4M
2021-10-01 190.50 195.40 186.52 189.54 0.0M
2021-09-30 186.10 191.80 184.48 191.80 0.4M
2021-09-29 184.00 186.90 183.00 184.10 0.1M
2021-09-28 180.30 185.00 179.00 183.82 0.2M
2021-09-27 185.40 186.14 177.20 181.18 0.3M
2021-09-24 192.74 192.80 184.02 184.02 0.4M
2021-09-23 191.00 196.50 190.42 193.00 0.3M
2021-09-22 186.20 192.68 185.80 190.10 0.4M
2021-09-21 184.20 188.00 183.00 184.80 0.4M
2021-09-20 192.12 192.26 184.00 184.42 0.4M
2021-09-17 197.00 199.42 192.28 195.00 1.1M
2021-09-16 191.00 196.50 191.00 196.36 0.6M
2021-09-15 187.40 191.60 186.64 190.86 0.4M
2021-09-14 189.00 189.76 184.24 188.78 0.4M
2021-09-13 182.26 188.70 181.50 187.94 0.5M
2021-09-10 180.70 183.86 179.18 181.42 0.3M
2021-09-09 177.90 180.68 176.60 180.68 0.3M
2021-09-08 185.00 185.00 178.30 178.50 0.5M
2021-09-07 186.90 187.58 181.80 185.00 0.4M
2021-09-06 187.34 189.20 185.02 188.00 0.3M
2021-09-03 189.98 192.06 185.00 187.02 0.4M
2021-09-02 180.00 192.96 179.60 189.98 1.6M
2021-09-01 171.00 173.90 169.40 170.36 0.4M
2021-08-31 167.78 172.62 167.28 169.32 0.7M
2021-08-30 167.88 169.88 164.40 167.62 0.4M
2021-08-27 168.22 168.48 165.50 167.78 0.2M
2021-08-26 164.98 170.90 163.20 168.04 0.5M
2021-08-25 165.72 166.40 164.14 165.58 0.2M
2021-08-24 166.22 166.88 165.02 165.78 0.2M
2021-08-23 166.16 167.78 164.20 165.22 0.2M
2021-08-20 168.28 168.30 164.38 165.74 0.4M
2021-08-19 167.08 168.68 164.58 168.30 0.2M
2021-08-18 170.14 170.40 166.50 166.60 0.2M
2021-08-17 165.50 171.54 164.50 171.02 0.4M
2021-08-16 168.90 170.50 165.00 165.00 0.3M
2021-08-13 167.60 172.88 166.48 168.90 0.2M
2021-08-12 167.00 168.08 164.74 166.86 0.2M
2021-08-11 166.20 168.56 164.08 167.36 0.2M
2021-08-10 172.60 172.80 166.16 166.16 0.5M
2021-08-09 175.00 175.24 170.66 172.00 0.2M
2021-08-06 178.30 178.34 173.50 174.12 0.2M
2021-08-05 175.88 179.78 174.74 178.24 0.3M
2021-08-04 175.52 178.00 172.66 175.10 0.2M
2021-08-03 177.00 177.38 174.10 175.52 0.4M
2021-08-02 183.48 183.48 174.60 175.00 0.8M
2021-07-30 182.66 184.80 178.64 184.74 0.3M
2021-07-29 186.00 189.30 182.86 184.00 0.5M
2021-07-28 183.22 184.06 176.80 183.78 0.7M
2021-07-27 184.42 184.78 181.22 183.22 0.3M
2021-07-26 188.90 188.90 182.34 184.00 0.3M
2021-07-23 187.50 189.08 185.86 186.28 0.2M
2021-07-22 187.30 191.00 185.24 186.04 0.3M
2021-07-21 188.00 194.24 180.40 184.48 0.4M
2021-07-20 186.86 188.80 185.14 187.60 0.4M
2021-07-19 193.60 194.00 184.64 186.30 0.5M
2021-07-16 194.94 197.96 193.50 194.14 0.3M
2021-07-15 195.98 197.66 193.12 194.92 0.4M
2021-07-14 203.00 203.20 195.50 195.94 0.3M
2021-07-13 202.50 206.15 201.30 203.45 0.4M
2021-07-12 190.20 202.00 190.10 201.85 1.0M
2021-07-09 189.14 189.88 187.10 188.00 0.2M
2021-07-08 192.00 193.90 186.82 187.48 0.3M
2021-07-07 189.68 193.50 186.86 193.40 0.4M
2021-07-06 191.90 192.50 187.32 187.32 0.4M
2021-07-05 192.62 192.90 189.34 191.90 0.1M
2021-07-02 189.68 192.80 188.80 190.20 0.3M
2021-07-01 185.10 190.96 185.10 188.76 0.4M
2021-06-30 187.38 190.00 182.60 185.02 0.5M
2021-06-29 185.00 193.24 185.00 188.36 0.7M
2021-06-28 179.62 187.60 178.06 185.50 0.5M
2021-06-25 180.00 184.10 179.00 179.72 0.5M
2021-06-24 178.00 182.40 176.54 180.04 0.4M
2021-06-23 177.10 178.72 173.04 178.00 0.6M
2021-06-22 182.98 185.96 177.12 177.78 0.4M
2021-06-21 183.86 184.62 179.42 183.38 0.3M
2021-06-18 182.00 183.86 179.00 183.86 0.9M
2021-06-17 185.00 186.40 178.22 181.00 0.8M
2021-06-16 207.00 211.65 186.00 186.14 1.5M
2021-06-15 191.50 204.70 190.90 198.98 1.6M
2021-06-14 186.20 187.90 182.66 186.78 0.4M
2021-06-11 174.00 186.50 172.82 185.80 0.7M
2021-06-10 177.10 178.26 172.58 174.00 0.3M
2021-06-09 173.00 178.80 170.80 176.50 0.9M
2021-06-08 169.28 172.20 168.00 171.00 0.4M
2021-06-07 170.66 173.68 167.12 169.76 0.5M
2021-06-04 164.82 171.20 161.82 171.20 0.5M
2021-06-02 154.00 161.78 152.80 161.58 1.2M
2021-06-01 156.12 158.00 152.60 153.38 1.8M
2021-05-31 175.00 175.00 168.28 168.74 0.5M
2021-05-28 177.70 182.96 174.00 178.58 0.6M
2021-05-27 165.60 175.50 165.50 175.50 1.1M
2021-05-26 165.00 168.18 161.60 161.60 0.4M
2021-05-25 169.22 173.66 162.10 164.90 0.6M
2021-05-24 172.00 172.00 168.10 168.22 0.5M
2021-05-21 175.50 176.36 171.46 173.00 0.7M
2021-05-20 169.22 176.32 169.20 175.50 0.7M
2021-05-19 169.00 170.30 166.00 169.06 0.6M
2021-05-18 174.50 176.66 167.24 170.00 0.9M
2021-05-17 167.00 178.00 165.50 171.72 0.9M
2021-05-14 159.48 166.76 155.10 164.88 0.6M
2021-05-13 162.20 164.12 155.74 157.92 0.6M
2021-05-12 155.26 170.78 151.78 161.00 1.0M
2021-05-11 156.96 157.08 151.08 154.26 0.8M
2021-05-10 163.00 165.40 156.60 156.66 0.5M
2021-05-07 157.00 161.46 156.14 161.46 0.4M
2021-05-06 160.50 161.28 154.62 156.52 0.8M
2021-05-05 168.00 168.42 156.30 161.50 0.8M
2021-05-04 175.22 175.80 167.70 168.92 0.6M
2021-04-30 175.76 179.74 174.00 174.12 0.5M
2021-04-29 175.00 177.00 170.60 175.24 0.5M
2021-04-28 170.00 174.70 168.60 172.50 0.7M
2021-04-27 166.00 173.34 166.00 168.30 0.6M
2021-04-26 173.48 173.90 165.10 168.98 0.7M
2021-04-23 176.98 179.00 167.50 171.14 0.7M
2021-04-22 175.70 176.70 172.30 173.50 0.3M
2021-04-21 173.00 179.96 167.30 172.60 0.7M
2021-04-20 178.50 181.20 172.22 173.00 0.6M
2021-04-19 178.94 185.10 177.10 177.50 0.7M
2021-04-16 190.00 192.50 175.00 176.76 1.7M
2021-04-15 186.00 188.80 185.02 187.42 0.3M
2021-04-14 188.50 190.30 184.20 185.76 0.5M
2021-04-13 187.20 190.50 185.98 186.50 0.4M
2021-04-12 185.70 188.10 183.38 186.50 0.4M
2021-04-09 183.52 192.00 181.60 184.38 1.1M
2021-04-08 191.78 191.78 182.10 183.00 1.2M
2021-04-07 198.22 198.84 191.00 191.76 0.5M
2021-04-06 198.98 201.00 194.02 197.08 0.7M
2021-04-01 190.80 197.78 185.06 194.58 1.1M
2021-03-31 199.80 203.70 181.50 190.50 3.5M
2021-03-30 250.00 251.60 216.80 217.90 1.7M
2021-03-29 218.00 243.50 216.00 239.70 2.1M
2021-03-26 210.00 216.90 209.50 212.00 0.4M
2021-03-25 219.90 221.90 208.10 208.10 0.7M
2021-03-24 219.40 222.40 215.10 217.10 0.5M
2021-03-23 218.00 221.00 211.40 220.70 0.6M
2021-03-22 221.00 221.00 216.80 217.00 0.5M
2021-03-19 220.70 227.00 217.90 223.20 1.0M
2021-03-18 231.00 231.70 220.70 220.70 0.6M
2021-03-17 230.00 232.00 223.10 231.00 0.5M
2021-03-16 233.00 236.10 226.50 229.50 0.4M
2021-03-15 231.00 234.60 225.50 229.90 0.5M
2021-03-12 223.00 235.10 220.30 226.50 0.8M
2021-03-11 210.50 223.60 206.60 221.00 1.2M
2021-03-10 223.00 226.70 210.20 210.20 1.3M
2021-03-09 231.50 233.70 223.00 223.00 1.0M
2021-03-08 234.90 237.50 232.00 232.00 0.4M
2021-03-05 233.50 237.80 228.80 232.00 0.5M
2021-03-04 228.30 237.50 226.00 235.00 0.5M
2021-03-03 241.80 245.30 227.00 228.30 0.8M
2021-03-02 240.90 245.90 236.00 241.30 0.7M
2021-03-01 237.40 241.00 225.20 240.30 1.1M
2021-02-26 249.60 249.90 234.20 236.60 1.5M
2021-02-25 255.00 256.00 249.10 251.60 0.8M
2021-02-24 258.20 262.30 256.00 258.20 0.3M
2021-02-23 259.00 261.10 250.10 257.70 0.6M
2021-02-22 266.40 268.20 258.00 258.10 0.5M
2021-02-19 275.00 278.90 264.70 265.40 0.4M
2021-02-18 271.30 283.50 269.20 275.00 0.5M
2021-02-17 272.10 272.50 268.10 271.30 0.3M
2021-02-16 271.00 273.20 266.70 270.10 0.3M
2021-02-15 260.00 270.60 258.30 270.00 0.3M
2021-02-12 269.10 269.70 260.30 263.00 0.4M
2021-02-11 268.50 271.40 268.00 270.50 0.4M
2021-02-10 268.90 275.50 264.40 269.50 0.7M
2021-02-09 287.00 288.20 268.40 270.00 1.1M
2021-02-08 297.00 297.80 286.30 286.30 0.5M
2021-02-05 293.20 297.90 288.20 293.40 0.4M
2021-02-04 288.10 298.80 288.10 291.00 0.4M
2021-02-03 284.00 295.60 283.40 288.00 0.7M
2021-02-02 305.50 305.90 282.40 283.30 1.4M
2021-02-01 305.50 316.00 291.30 305.80 1.0M
2021-01-29 354.00 358.00 297.70 305.20 2.9M
2021-01-28 311.20 376.50 299.10 365.00 6.9M
2021-01-27 308.00 345.00 308.00 315.80 5.9M
2021-01-26 273.10 300.00 273.10 300.00 2.7M
2021-01-25 252.00 276.60 250.30 275.70 1.6M
2021-01-22 252.00 257.00 249.90 250.10 0.5M
2021-01-21 255.00 260.50 251.60 253.20 0.9M
2021-01-20 247.00 255.70 239.00 252.70 0.7M
2021-01-19 255.30 257.00 242.80 248.20 0.8M
2021-01-18 257.00 258.20 249.30 253.50 0.5M
2021-01-15 265.00 267.20 251.10 256.20 0.8M
2021-01-14 253.40 277.10 251.30 265.00 1.3M
2021-01-13 248.50 253.50 247.10 249.90 0.7M
2021-01-12 246.00 252.90 243.00 248.50 0.7M
2021-01-11 240.00 257.00 240.00 246.00 0.8M
2021-01-08 250.20 253.40 234.20 239.90 1.5M
2021-01-07 267.00 267.10 248.00 248.00 1.5M
2021-01-05 275.60 275.60 263.60 265.70 0.9M
2021-01-04 276.50 279.00 268.10 276.40 0.7M