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
2023-12-29 115.70 116.40 114.90 115.00 0.2M
2023-12-28 115.75 117.55 115.20 115.70 0.3M
2023-12-27 116.50 116.90 114.60 115.00 0.4M
2023-12-22 116.00 116.80 114.70 116.50 0.3M
2023-12-21 115.25 117.10 114.40 116.00 0.3M
2023-12-20 117.00 118.75 116.00 116.00 0.3M
2023-12-19 115.30 118.80 114.50 116.50 0.4M
2023-12-18 114.40 115.35 112.30 115.30 0.5M
2023-12-15 114.10 115.45 113.05 114.40 0.8M
2023-12-14 113.95 114.80 113.10 114.00 0.3M
2023-12-13 113.30 113.70 112.40 112.85 0.2M
2023-12-12 114.35 114.60 112.35 113.30 0.2M
2023-12-11 112.15 114.75 111.65 113.85 0.4M
2023-12-08 108.25 112.20 108.25 112.15 0.4M
2023-12-07 108.50 109.50 107.65 108.25 0.3M
2023-12-06 107.85 109.90 107.75 108.50 0.2M
2023-12-05 106.75 109.10 106.40 107.75 0.5M
2023-12-04 110.45 111.00 106.05 106.70 0.7M
2023-12-01 107.30 111.45 106.65 111.00 0.4M
2023-11-30 105.00 110.00 104.85 108.85 0.7M
2023-11-29 115.00 115.65 104.15 104.20 1.1M
2023-11-28 109.45 109.60 106.85 107.95 0.4M
2023-11-27 112.40 114.15 109.60 109.60 0.2M
2023-11-24 110.50 112.40 109.45 111.95 0.1M
2023-11-23 113.85 114.00 110.40 110.40 0.2M
2023-11-22 113.00 114.95 111.60 113.85 0.2M
2023-11-21 114.65 115.70 113.15 113.20 0.2M
2023-11-20 113.85 117.95 113.50 113.85 0.3M
2023-11-17 112.60 113.65 112.00 113.15 0.2M
2023-11-16 114.20 114.95 111.50 112.60 0.3M
2023-11-15 114.30 116.45 111.60 114.00 0.4M
2023-11-14 107.05 114.35 103.30 114.10 0.6M
2023-11-13 109.50 110.10 107.40 107.70 0.2M
2023-11-10 110.00 110.00 108.20 109.20 0.2M
2023-11-09 108.25 111.00 106.80 110.00 0.2M
2023-11-08 109.00 110.50 107.60 108.25 0.1M
2023-11-07 109.50 110.00 106.80 109.50 0.2M
2023-11-06 110.90 111.85 108.80 109.60 0.2M
2023-11-03 109.00 110.60 106.95 110.00 0.3M
2023-11-02 106.50 108.35 105.30 108.35 0.5M
2023-10-31 105.50 106.70 105.00 105.00 0.2M
2023-10-30 107.40 108.90 105.00 105.00 0.2M
2023-10-27 106.60 109.00 106.20 106.70 0.3M
2023-10-26 105.25 107.85 103.90 106.55 0.3M
2023-10-25 104.40 106.20 103.50 105.60 0.4M
2023-10-24 103.45 105.45 103.10 103.65 0.2M
2023-10-23 104.75 105.20 102.85 103.45 0.3M
2023-10-20 105.00 106.35 103.55 104.60 0.2M
2023-10-19 104.40 105.90 103.70 105.15 0.2M
2023-10-18 105.45 107.80 103.40 104.40 0.5M
2023-10-17 101.75 105.95 101.05 105.35 0.5M
2023-10-16 108.00 108.25 101.50 101.65 0.0M
2023-10-13 105.50 108.15 104.55 105.90 0.4M
2023-10-12 111.00 111.60 105.40 105.55 0.5M
2023-10-11 114.00 114.00 108.25 109.70 0.4M
2023-10-10 110.80 115.20 110.35 112.30 0.5M
2023-10-09 107.35 111.10 104.20 109.55 0.5M
2023-10-06 118.55 118.65 106.25 107.60 1.3M
2023-10-05 126.65 128.50 118.20 118.75 0.6M
2023-10-04 128.00 130.75 125.45 126.55 0.4M
2023-10-03 120.45 130.65 120.00 129.10 0.7M
2023-10-02 126.30 126.55 120.45 120.80 0.4M
2023-09-29 124.20 127.30 123.10 125.20 0.5M
2023-09-28 135.00 135.00 121.55 123.70 1.2M
2023-09-27 140.00 142.00 134.40 135.00 0.5M
2023-09-26 149.00 149.85 138.20 141.10 0.7M
2023-09-25 150.65 155.80 148.95 149.40 0.4M
2023-09-22 148.90 150.60 146.10 148.70 0.2M
2023-09-21 156.30 158.45 147.70 148.60 0.4M
2023-09-20 149.80 154.45 148.60 153.00 0.2M
2023-09-19 155.20 155.20 147.30 148.40 0.4M
2023-09-18 154.95 156.40 152.85 153.30 0.2M
2023-09-15 157.20 157.60 154.20 154.25 0.9M
2023-09-14 155.90 157.80 154.45 155.65 0.2M
2023-09-13 156.05 156.45 153.70 155.90 0.2M
2023-09-12 157.35 158.50 154.55 156.70 0.2M
2023-09-11 155.20 157.70 154.40 156.25 0.2M
2023-09-08 149.20 154.65 149.20 154.10 0.3M
2023-09-07 151.00 151.80 146.65 147.85 0.3M
2023-09-06 153.70 155.90 150.60 151.00 0.2M
2023-09-05 156.35 160.00 153.50 153.55 0.3M
2023-09-04 151.00 161.20 151.00 156.30 0.5M
2023-09-01 147.80 151.45 145.00 150.45 0.2M
2023-08-31 153.20 155.60 147.40 147.55 0.6M
2023-08-30 155.50 156.65 152.95 153.55 0.1M
2023-08-29 155.00 156.25 152.60 155.95 0.1M
2023-08-28 157.90 158.00 153.60 154.85 0.1M
2023-08-25 153.50 157.10 152.10 156.10 0.2M
2023-08-24 160.45 163.35 154.75 154.95 0.2M
2023-08-23 157.60 159.80 155.05 159.80 0.2M
2023-08-22 156.50 158.65 154.10 157.10 0.2M
2023-08-21 154.55 157.65 154.00 155.60 0.2M
2023-08-18 150.00 154.35 150.00 154.00 0.2M
2023-08-17 150.00 153.10 148.20 149.40 0.2M
2023-08-16 157.00 159.45 149.65 150.05 0.3M
2023-08-14 156.65 157.90 156.20 157.25 0.1M
2023-08-11 158.10 158.95 156.20 157.25 0.1M
2023-08-10 156.40 161.00 156.10 159.50 0.1M
2023-08-09 160.20 161.90 155.30 155.30 0.2M
2023-08-08 162.25 162.70 159.25 159.85 0.1M
2023-08-07 162.10 163.00 160.50 162.45 0.1M
2023-08-04 163.40 164.85 162.15 163.10 0.2M
2023-08-03 158.00 162.75 157.50 162.70 0.3M
2023-08-02 159.60 160.40 155.20 159.30 0.2M
2023-08-01 162.50 162.50 158.90 160.80 0.2M
2023-07-31 164.60 165.50 162.25 163.35 0.3M
2023-07-28 164.00 164.45 162.10 164.40 0.2M
2023-07-27 158.00 165.50 158.00 164.30 0.5M
2023-07-26 158.00 159.30 153.25 157.85 0.2M
2023-07-25 158.55 159.00 156.20 157.75 0.2M
2023-07-24 157.50 160.00 156.65 158.25 0.2M
2023-07-21 160.00 160.80 156.45 159.75 0.3M
2023-07-20 158.55 160.35 157.20 160.20 0.2M
2023-07-19 159.80 161.00 156.55 160.00 0.2M
2023-07-18 159.60 159.70 156.50 159.45 0.2M
2023-07-17 153.80 160.60 152.20 159.50 0.3M
2023-07-14 154.00 156.20 151.60 154.20 0.2M
2023-07-13 152.55 158.15 151.15 154.05 0.4M
2023-07-12 144.50 151.70 144.50 150.50 0.3M
2023-07-11 145.95 147.15 143.75 144.55 0.1M
2023-07-10 144.20 145.50 141.80 145.50 0.1M
2023-07-07 144.85 145.75 143.10 145.00 0.2M
2023-07-06 143.00 144.80 140.65 144.80 0.3M
2023-07-05 151.45 151.45 140.75 143.35 0.5M
2023-07-04 155.00 155.30 151.70 151.70 0.2M
2023-07-03 155.00 157.40 154.15 155.00 0.3M
2023-06-30 156.50 157.80 153.40 154.85 0.2M
2023-06-29 151.50 157.70 150.55 154.65 0.4M
2023-06-28 148.00 155.05 147.65 150.85 0.5M
2023-06-27 152.70 153.00 146.35 147.30 0.4M
2023-06-26 151.20 153.55 150.30 152.10 0.4M
2023-06-23 153.85 156.40 152.00 152.00 0.3M
2023-06-22 154.05 158.20 153.20 155.60 0.3M
2023-06-21 156.00 160.50 153.10 154.80 0.6M
2023-06-20 165.75 165.90 155.55 156.05 0.8M
2023-06-19 169.00 175.85 165.00 165.80 0.6M
2023-06-16 168.25 173.00 159.80 170.00 1.6M
2023-06-15 159.90 168.40 155.25 168.25 1.4M
2023-06-14 140.45 160.00 140.30 159.00 1.4M
2023-06-13 142.75 143.10 138.60 140.30 0.4M
2023-06-12 133.00 143.50 132.95 141.40 1.6M
2023-06-09 132.00 132.40 128.50 129.35 0.5M
2023-06-07 132.80 133.00 130.10 131.00 0.3M
2023-06-06 130.40 133.50 128.60 132.60 0.7M
2023-06-05 129.95 131.50 128.05 130.70 0.5M
2023-06-02 125.00 129.70 123.80 128.45 0.5M
2023-06-01 121.60 124.20 121.10 124.00 0.2M
2023-05-31 122.50 122.50 119.85 121.20 0.6M
2023-05-30 125.10 125.40 120.25 123.45 0.6M
2023-05-29 121.05 125.30 119.50 125.00 0.8M
2023-05-26 115.80 118.90 114.95 118.90 0.4M
2023-05-25 115.00 115.50 113.20 114.20 0.2M
2023-05-24 120.20 120.20 114.35 114.35 0.5M
2023-05-23 118.00 121.30 116.45 121.00 0.6M
2023-05-22 114.00 118.30 113.05 118.05 0.5M
2023-05-19 110.80 114.35 110.65 113.70 0.5M
2023-05-18 110.00 111.90 108.55 109.50 0.2M
2023-05-17 111.20 112.25 108.55 109.15 0.3M
2023-05-16 114.40 114.50 111.20 111.20 0.4M
2023-05-15 116.40 116.70 114.15 114.40 0.2M
2023-05-12 117.00 119.25 114.85 114.85 0.3M
2023-05-11 114.50 119.60 113.40 116.70 0.6M
2023-05-10 112.50 113.75 111.35 113.00 0.2M
2023-05-09 112.20 112.40 110.55 111.85 0.1M
2023-05-08 113.45 114.00 111.20 111.80 0.2M
2023-05-05 112.20 113.70 112.15 112.90 0.2M
2023-05-04 111.90 113.25 111.50 112.00 0.3M
2023-05-02 114.10 116.30 111.60 111.75 0.3M
2023-04-28 114.10 115.20 113.10 113.30 0.3M
2023-04-27 111.60 114.50 110.90 114.00 0.2M
2023-04-26 111.20 112.80 110.50 111.95 0.2M
2023-04-25 110.50 112.25 110.10 111.00 0.2M
2023-04-24 111.40 111.75 109.60 110.30 0.1M
2023-04-21 109.00 111.90 108.45 110.80 0.2M
2023-04-20 109.65 110.60 108.50 109.65 0.2M
2023-04-19 109.38 110.00 107.84 109.20 0.2M
2023-04-18 111.76 111.94 109.52 109.70 0.3M
2023-04-17 111.80 113.20 110.14 110.94 0.3M
2023-04-14 110.90 112.82 110.40 110.74 0.3M
2023-04-13 108.84 110.18 108.50 110.00 0.3M
2023-04-12 105.60 110.28 105.30 108.84 0.4M
2023-04-11 107.30 107.88 103.92 105.64 0.4M
2023-04-06 107.80 108.66 106.00 106.20 0.2M
2023-04-05 109.10 109.10 107.00 107.84 0.2M
2023-04-04 109.60 110.10 107.94 108.44 0.3M
2023-04-03 110.94 111.00 106.44 108.06 0.6M
2023-03-31 120.00 124.40 111.22 111.22 1.6M
2023-03-30 110.22 114.70 109.74 113.28 0.8M
2023-03-29 110.00 110.84 105.52 110.18 0.5M
2023-03-28 114.76 114.78 108.90 109.00 0.6M
2023-03-27 111.50 114.36 110.52 114.06 0.4M
2023-03-24 110.00 113.20 109.52 110.60 0.6M
2023-03-23 112.22 113.20 109.22 110.00 0.9M
2023-03-22 115.44 116.40 112.32 112.78 0.8M
2023-03-21 125.50 127.70 114.90 116.46 1.3M
2023-03-20 130.00 132.28 128.82 130.72 0.2M
2023-03-17 135.20 136.30 130.28 131.00 0.5M
2023-03-16 131.50 135.40 130.00 135.40 0.4M
2023-03-15 130.00 132.56 128.82 129.36 0.3M
2023-03-14 127.04 132.40 127.00 130.00 0.4M
2023-03-13 128.72 130.04 120.80 127.08 0.4M
2023-03-10 130.90 131.20 127.62 128.70 0.2M
2023-03-09 132.00 133.78 131.46 132.18 0.1M
2023-03-08 134.68 134.68 131.46 132.26 0.2M
2023-03-07 132.50 134.80 131.40 133.46 0.2M
2023-03-06 132.00 132.50 130.20 132.20 0.2M
2023-03-03 132.00 133.54 129.70 130.66 0.2M
2023-03-02 132.00 132.30 129.42 130.80 0.2M
2023-03-01 133.86 135.60 131.90 132.26 0.2M
2023-02-28 132.12 133.84 130.70 132.40 0.2M
2023-02-27 130.00 133.04 129.38 132.12 0.1M
2023-02-24 134.14 134.14 129.46 129.52 0.2M
2023-02-23 132.06 135.86 132.06 134.50 0.2M
2023-02-22 131.20 132.56 129.16 131.94 0.2M
2023-02-21 136.00 136.00 131.22 131.22 0.4M
2023-02-20 136.24 137.74 135.10 136.34 0.1M
2023-02-17 139.00 139.34 135.82 135.82 0.2M
2023-02-16 139.16 140.64 136.80 139.52 0.1M
2023-02-15 133.70 138.50 133.30 138.40 0.1M
2023-02-14 140.50 143.00 133.80 134.24 0.3M
2023-02-13 139.60 140.38 137.00 138.90 0.3M
2023-02-10 140.68 141.10 136.18 138.64 0.8M
2023-02-09 143.00 143.66 141.10 141.48 0.1M
2023-02-08 142.56 145.40 141.52 141.70 0.2M
2023-02-07 141.98 141.98 136.02 141.28 0.3M
2023-02-06 145.60 145.94 141.32 142.56 0.3M
2023-02-03 146.98 148.54 144.56 146.80 0.5M
2023-02-02 141.50 148.16 140.14 145.78 0.6M
2023-02-01 139.50 141.84 137.18 138.28 0.4M
2023-01-31 134.24 140.32 133.00 139.32 0.7M
2023-01-30 133.50 134.00 131.20 132.80 0.3M
2023-01-27 135.00 136.42 133.40 133.90 0.1M
2023-01-26 133.36 135.60 132.54 134.66 0.1M
2023-01-25 133.00 133.38 131.00 131.52 0.1M
2023-01-24 135.70 137.30 132.90 133.92 0.2M
2023-01-23 132.54 135.98 132.54 135.70 0.3M
2023-01-20 132.90 134.60 131.60 132.52 0.2M
2023-01-19 131.18 134.50 130.12 132.50 0.3M
2023-01-18 129.22 134.80 129.22 133.28 0.3M
2023-01-17 129.00 131.16 127.20 129.40 0.2M
2023-01-16 133.00 133.40 128.82 128.82 0.3M
2023-01-13 130.20 134.20 130.08 132.14 0.3M
2023-01-12 135.70 135.80 128.66 129.94 0.8M
2023-01-11 138.34 139.38 134.30 135.76 0.5M
2023-01-10 132.26 138.64 131.50 138.16 0.3M
2023-01-09 132.60 136.00 131.30 133.74 0.5M
2023-01-05 127.20 134.12 127.10 132.56 0.6M
2023-01-04 130.60 130.60 126.70 127.50 0.4M
2023-01-03 130.00 132.08 128.20 129.00 0.4M
2023-01-02 129.00 131.74 128.66 129.34 0.2M