CDA SA (CDA1)

CDA1
🏛️ ポーランド →
19.50
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
2025-09-26 19.80 20.00 18.40 19.50 0.0M
2025-09-25 20.00 20.40 19.50 20.40 0.0M
2025-09-24 20.40 20.50 19.90 20.40 0.0M
2025-09-23 20.40 20.90 19.95 20.70 0.0M
2025-09-22 21.00 21.00 20.00 20.50 0.0M
2025-09-19 20.70 21.00 20.00 21.00 0.0M
2025-09-18 19.75 20.60 19.75 20.60 0.0M
2025-09-17 19.95 19.95 19.60 19.80 0.0M
2025-09-16 19.45 20.50 19.30 19.65 0.0M
2025-09-15 20.40 21.00 19.50 19.50 0.0M
2025-09-12 20.40 21.30 20.30 20.40 0.0M
2025-09-11 21.00 21.30 20.00 21.30 0.0M
2025-09-10 21.00 21.00 20.10 20.80 0.0M
2025-09-09 20.70 20.90 20.00 20.90 0.0M
2025-09-08 21.40 21.40 18.75 20.80 0.0M
2025-09-05 21.40 21.40 20.60 20.60 0.0M
2025-09-04 21.00 21.20 20.60 21.10 0.0M
2025-09-03 20.30 21.80 20.10 21.20 0.0M
2025-09-02 20.20 20.30 20.20 20.20 0.0M
2025-09-01 20.50 20.50 19.80 20.50 0.0M
2025-08-29 21.90 21.90 19.15 20.50 0.0M
2025-08-28 21.40 21.80 21.40 21.40 0.0M
2025-08-27 21.40 21.90 21.40 21.80 0.0M
2025-08-26 21.20 21.90 21.20 21.40 0.0M
2025-08-25 21.20 21.40 21.20 21.40 0.0M
2025-08-22 21.10 21.30 21.10 21.10 0.0M
2025-08-21 21.10 21.60 21.10 21.40 0.0M
2025-08-20 20.60 21.20 20.60 21.20 0.0M
2025-08-19 21.00 21.60 20.40 20.40 0.0M
2025-08-18 21.00 22.00 20.80 20.80 0.0M
2025-08-14 20.60 21.40 20.50 21.40 0.0M
2025-08-13 20.60 20.80 20.30 20.60 0.0M
2025-08-12 20.50 21.00 20.50 20.50 0.0M
2025-08-11 20.40 20.80 20.10 20.80 0.0M
2025-08-08 20.50 20.60 20.20 20.50 0.0M
2025-08-07 21.00 21.60 20.50 20.50 0.0M
2025-08-06 20.50 21.00 19.65 21.00 0.0M
2025-08-05 20.60 20.80 20.50 20.50 0.0M
2025-08-04 21.10 21.10 20.50 20.80 0.0M
2025-08-01 21.00 21.30 21.00 21.10 0.0M
2025-07-31 21.50 21.50 20.50 21.00 0.0M
2025-07-30 21.60 22.30 21.40 21.40 0.0M
2025-07-29 21.40 21.40 21.40 21.40 0.0M
2025-07-28 21.50 21.90 21.40 21.50 0.0M
2025-07-25 21.40 22.00 21.40 21.50 0.0M
2025-07-24 21.80 22.10 21.40 21.40 0.0M
2025-07-23 21.70 21.80 21.40 21.80 0.0M
2025-07-22 21.60 21.70 21.60 21.60 0.0M
2025-07-21 20.90 21.30 20.80 21.20 0.0M
2025-07-18 20.20 21.20 20.20 20.80 0.0M
2025-07-17 19.40 20.50 19.40 20.30 0.0M
2025-07-16 18.95 19.40 18.60 19.05 0.0M
2025-07-15 20.30 20.30 18.00 19.00 0.0M
2025-07-14 21.50 21.80 20.10 20.50 0.0M
2025-07-11 22.20 22.40 21.00 21.10 0.0M
2025-07-10 22.20 22.30 21.70 22.30 0.0M
2025-07-09 22.10 22.30 22.00 22.30 0.0M
2025-07-08 22.10 22.20 22.10 22.20 0.0M
2025-07-07 22.00 22.30 22.00 22.10 0.0M
2025-07-04 22.20 22.30 22.20 22.30 0.0M
2025-07-03 22.50 22.60 22.10 22.10 0.0M
2025-07-02 22.20 22.50 22.10 22.50 0.0M
2025-07-01 22.60 22.70 22.20 22.20 0.0M
2025-06-30 22.70 22.70 22.10 22.10 0.0M
2025-06-27 22.50 22.70 21.50 22.70 0.0M
2025-06-26 22.70 22.90 22.50 22.50 0.0M
2025-06-25 22.90 23.00 22.70 22.70 0.0M
2025-06-24 23.00 23.00 22.60 22.90 0.0M
2025-06-23 23.40 23.40 22.60 22.60 0.0M
2025-06-20 22.90 23.80 22.70 23.10 0.0M
2025-06-18 22.90 22.90 22.70 22.70 0.0M
2025-06-17 22.90 23.00 22.90 22.90 0.0M
2025-06-16 22.90 22.90 22.30 22.70 0.0M
2025-06-13 22.70 22.70 22.20 22.20 0.0M
2025-06-12 23.10 23.20 22.80 22.90 0.0M
2025-06-11 23.40 23.40 22.60 23.20 0.0M
2025-06-10 23.20 23.50 23.20 23.50 0.0M
2025-06-09 22.80 23.30 22.70 23.10 0.0M
2025-06-06 23.00 23.00 22.80 23.00 0.0M
2025-06-05 23.10 23.20 22.80 23.10 0.0M
2025-06-04 23.10 23.20 23.10 23.20 0.0M
2025-06-03 23.20 23.20 23.10 23.10 0.0M
2025-06-02 23.10 23.20 23.10 23.20 0.0M
2025-05-30 23.20 23.20 23.10 23.10 0.0M
2025-05-29 23.20 23.30 23.10 23.20 0.0M
2025-05-28 23.10 23.20 23.10 23.20 0.0M
2025-05-27 23.10 23.20 23.10 23.10 0.0M
2025-05-26 23.10 23.20 23.10 23.10 0.0M
2025-05-23 23.20 23.20 23.10 23.10 0.0M
2025-05-22 23.10 23.20 23.10 23.20 0.0M
2025-05-21 23.20 23.20 23.10 23.10 0.0M
2025-05-20 23.10 23.20 23.10 23.20 0.0M
2025-05-19 23.10 23.20 23.10 23.10 0.0M
2025-05-16 23.10 23.20 23.10 23.20 0.0M
2025-05-15 23.10 23.20 23.10 23.10 0.0M
2025-05-14 23.20 23.20 23.10 23.10 0.0M
2025-05-13 23.10 23.20 23.10 23.20 0.0M
2025-05-12 23.10 23.20 23.10 23.20 0.0M
2025-05-09 23.10 23.20 23.10 23.10 0.0M
2025-05-08 23.10 23.20 23.10 23.20 0.0M
2025-05-07 23.10 23.80 23.00 23.20 0.0M
2025-05-06 23.20 23.20 23.00 23.00 0.0M
2025-05-05 23.00 23.20 23.00 23.10 0.0M
2025-05-02 23.10 23.10 23.00 23.10 0.0M
2025-04-30 23.00 23.10 23.00 23.00 0.0M
2025-04-29 23.00 23.10 23.00 23.00 0.0M
2025-04-28 23.00 23.10 23.00 23.00 0.0M
2025-04-25 23.00 23.10 22.90 23.10 0.0M
2025-04-24 22.90 23.00 22.90 23.00 0.0M
2025-04-23 22.90 23.00 22.90 23.00 0.0M
2025-04-22 23.00 23.00 22.90 23.00 0.0M
2025-04-17 22.90 23.00 22.90 22.90 0.0M
2025-04-16 22.90 23.00 22.90 22.90 0.0M
2025-04-15 22.90 23.00 22.80 22.80 0.0M
2025-04-14 22.90 23.00 22.90 23.00 0.0M
2025-04-11 23.00 23.00 22.90 23.00 0.0M
2025-04-10 22.90 23.00 22.90 23.00 0.0M
2025-04-09 23.00 23.00 22.90 22.90 0.0M
2025-04-08 22.70 23.00 22.70 23.00 0.0M
2025-04-07 22.90 22.90 22.60 22.90 0.0M
2025-04-04 23.00 23.20 22.90 22.90 0.0M
2025-04-03 22.70 22.80 22.40 22.60 0.0M
2025-04-02 22.90 22.90 22.70 22.70 0.0M
2025-04-01 22.90 22.90 22.50 22.80 0.0M
2025-03-31 22.70 24.00 21.50 22.90 0.0M
2025-03-28 22.90 23.00 22.60 22.60 0.0M
2025-03-27 23.10 23.20 22.90 23.20 0.0M
2025-03-26 23.20 23.40 22.80 23.00 0.0M
2025-03-25 23.00 23.40 22.60 23.40 0.0M
2025-03-24 23.00 23.20 22.70 23.20 0.0M
2025-03-21 22.90 23.00 22.70 23.00 0.0M
2025-03-20 23.00 23.20 22.70 23.10 0.0M
2025-03-19 23.00 23.00 22.50 23.00 0.0M
2025-03-18 25.90 25.90 21.80 22.50 0.0M
2025-03-17 26.10 26.20 24.60 25.90 0.0M
2025-03-14 26.10 26.20 25.00 26.10 0.0M
2025-03-13 24.60 26.20 24.60 25.90 0.0M
2025-03-12 25.00 25.00 24.40 24.40 0.0M
2025-03-11 24.30 25.00 24.00 25.00 0.0M
2025-03-10 24.20 25.00 23.90 24.40 0.0M
2025-03-07 24.40 25.00 24.00 24.90 0.0M
2025-03-06 24.10 24.20 24.00 24.00 0.0M
2025-03-05 24.20 24.80 24.20 24.70 0.0M
2025-03-04 24.20 24.20 23.40 24.20 0.0M
2025-03-03 24.30 24.30 23.70 24.20 0.0M
2025-02-28 24.30 24.50 23.50 24.30 0.0M
2025-02-27 24.30 24.40 23.80 24.20 0.0M
2025-02-26 24.40 24.60 24.10 24.30 0.0M
2025-02-25 24.40 24.50 24.10 24.40 0.0M
2025-02-24 24.40 24.70 24.40 24.40 0.0M
2025-02-21 24.90 24.90 23.20 24.40 0.0M
2025-02-20 24.40 25.00 24.40 25.00 0.0M
2025-02-19 24.80 25.10 24.40 24.40 0.0M
2025-02-18 24.30 25.00 24.30 24.80 0.0M
2025-02-17 24.30 24.80 24.30 24.60 0.0M
2025-02-14 24.80 25.00 24.20 24.40 0.0M
2025-02-13 25.30 25.30 24.00 24.80 0.0M
2025-02-12 25.00 25.70 24.50 25.30 0.0M
2025-02-11 23.80 25.70 23.40 24.20 0.0M
2025-02-10 22.40 26.70 22.40 23.80 0.0M
2025-02-07 21.90 23.00 21.90 22.70 0.0M
2025-02-06 22.20 22.30 21.90 22.00 0.0M
2025-02-05 22.10 22.30 22.00 22.10 0.0M
2025-02-04 22.00 22.10 21.90 22.10 0.0M
2025-02-03 22.00 22.20 21.90 22.20 0.0M
2025-01-31 22.20 22.30 22.00 22.00 0.0M
2025-01-30 22.20 22.30 22.10 22.30 0.0M
2025-01-29 22.20 22.40 22.10 22.20 0.0M
2025-01-28 22.40 22.40 22.20 22.20 0.0M
2025-01-27 22.00 22.40 22.00 22.40 0.0M
2025-01-24 22.20 22.30 22.10 22.10 0.0M
2025-01-23 22.20 22.30 22.00 22.30 0.0M
2025-01-22 22.20 22.30 22.20 22.20 0.0M
2025-01-21 22.20 22.40 22.10 22.10 0.0M
2025-01-20 22.40 22.40 21.50 21.80 0.0M
2025-01-17 22.30 22.40 21.90 22.30 0.0M
2025-01-16 21.90 22.50 21.80 22.20 0.0M
2025-01-15 22.30 22.40 21.80 22.30 0.0M
2025-01-14 22.30 22.40 22.00 22.30 0.0M
2025-01-13 22.00 22.30 22.00 22.30 0.0M
2025-01-10 22.00 22.20 21.90 22.20 0.0M
2025-01-09 22.10 22.60 22.00 22.50 0.0M
2025-01-08 22.20 22.40 21.90 21.90 0.0M
2025-01-07 22.40 22.50 22.20 22.20 0.0M
2025-01-03 22.50 22.50 22.20 22.40 0.0M
2025-01-02 20.80 22.80 20.80 22.50 0.0M