Comp (CMP)

CMP
🏛️ ポーランド →
301.00
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 73.00 74.60 73.00 74.60 0.0M
2023-12-28 73.20 74.40 72.00 73.00 0.0M
2023-12-27 73.20 74.80 72.60 74.00 0.0M
2023-12-22 73.60 73.80 72.60 73.20 0.0M
2023-12-21 74.20 74.80 73.20 73.80 0.0M
2023-12-20 72.20 75.60 72.20 75.00 0.0M
2023-12-19 74.40 74.40 71.00 73.80 0.0M
2023-12-18 70.00 74.00 70.00 73.60 0.0M
2023-12-15 70.00 70.00 69.00 70.00 0.0M
2023-12-14 69.00 69.80 69.00 69.80 0.0M
2023-12-13 69.00 69.40 68.20 69.00 0.0M
2023-12-12 69.40 69.40 68.40 68.40 0.0M
2023-12-11 69.80 69.80 68.40 69.40 0.0M
2023-12-08 69.00 69.80 69.00 69.60 0.0M
2023-12-07 68.20 68.80 68.20 68.80 0.0M
2023-12-06 68.20 69.00 68.20 69.00 0.0M
2023-12-05 68.20 69.60 67.40 69.60 0.0M
2023-12-04 70.00 70.00 67.00 68.80 0.0M
2023-12-01 70.00 70.00 67.80 70.00 0.0M
2023-11-30 70.00 70.00 69.40 70.00 0.0M
2023-11-29 70.80 71.40 70.40 70.80 0.0M
2023-11-28 71.20 71.80 70.00 71.20 0.0M
2023-11-27 69.60 71.40 68.00 71.20 0.0M
2023-11-24 67.40 69.60 67.40 69.60 0.0M
2023-11-23 67.00 68.00 67.00 68.00 0.0M
2023-11-22 66.60 67.60 66.00 67.00 0.0M
2023-11-21 67.00 67.80 65.80 66.60 0.0M
2023-11-20 67.00 67.00 65.60 66.80 0.0M
2023-11-17 68.00 68.60 67.00 67.20 0.0M
2023-11-16 68.00 68.00 67.00 68.00 0.0M
2023-11-15 68.00 69.00 68.00 68.00 0.0M
2023-11-14 69.00 69.00 64.20 69.00 0.0M
2023-11-13 69.80 69.80 68.40 69.00 0.0M
2023-11-10 69.40 70.00 69.00 70.00 0.0M
2023-11-09 69.00 69.40 68.80 69.40 0.0M
2023-11-08 69.40 69.80 68.60 69.40 0.0M
2023-11-07 69.20 69.60 68.40 69.00 0.0M
2023-11-06 67.80 69.60 67.80 69.60 0.0M
2023-11-03 66.40 67.40 66.40 67.20 0.0M
2023-11-02 67.40 68.00 66.20 66.80 0.0M
2023-10-31 67.40 69.40 66.40 68.00 0.0M
2023-10-30 64.00 67.40 63.80 67.40 0.0M
2023-10-27 63.60 64.00 62.80 64.00 0.0M
2023-10-26 62.60 63.60 62.40 63.60 0.0M
2023-10-25 62.00 62.60 61.80 62.60 0.0M
2023-10-24 62.60 62.80 62.00 62.80 0.0M
2023-10-23 62.80 62.80 62.00 62.00 0.0M
2023-10-20 62.60 62.80 62.00 62.80 0.0M
2023-10-19 63.20 63.40 62.00 62.60 0.0M
2023-10-18 63.80 63.80 62.60 63.40 0.0M
2023-10-17 62.80 64.00 62.40 63.80 0.0M
2023-10-16 61.60 63.00 61.60 62.80 0.0M
2023-10-13 62.00 62.80 62.00 62.00 0.0M
2023-10-12 62.00 63.00 61.40 62.00 0.0M
2023-10-11 62.00 62.80 61.20 62.80 0.0M
2023-10-10 61.80 61.80 61.80 61.80 0.0M
2023-10-09 61.60 61.80 61.00 61.80 0.0M
2023-10-06 61.80 62.00 61.60 61.80 0.0M
2023-10-05 62.00 62.00 61.20 61.80 0.0M
2023-10-04 62.00 63.00 61.80 62.00 0.0M
2023-10-03 62.40 63.00 62.00 62.00 0.0M
2023-10-02 63.60 63.60 62.00 63.20 0.0M
2023-09-29 60.00 63.60 60.00 63.60 0.0M
2023-09-28 59.40 59.40 58.60 59.40 0.0M
2023-09-27 59.80 60.00 59.20 59.80 0.0M
2023-09-26 60.20 60.20 58.60 59.60 0.0M
2023-09-25 61.00 61.80 60.00 61.00 0.0M
2023-09-22 61.60 62.00 61.00 61.80 0.0M
2023-09-21 61.80 61.80 60.60 61.60 0.0M
2023-09-20 62.60 62.60 61.80 62.00 0.0M
2023-09-19 62.40 63.00 62.40 62.80 0.0M
2023-09-18 63.00 63.00 62.80 63.00 0.0M
2023-09-15 63.00 63.60 62.20 63.00 0.0M
2023-09-14 63.00 63.20 62.60 63.20 0.0M
2023-09-13 63.20 63.60 62.80 63.00 0.0M
2023-09-12 62.80 63.60 62.80 63.60 0.0M
2023-09-11 63.40 63.60 62.60 63.60 0.0M
2023-09-08 63.00 63.60 62.80 63.40 0.0M
2023-09-07 63.20 64.00 63.00 63.80 0.0M
2023-09-06 63.40 64.20 63.20 64.00 0.0M
2023-09-05 63.00 63.80 62.80 63.20 0.0M
2023-09-04 64.00 64.20 63.00 63.20 0.0M
2023-09-01 62.00 63.60 61.20 63.20 0.0M
2023-08-31 59.60 60.60 59.00 60.60 0.0M
2023-08-30 59.80 59.80 59.00 59.80 0.0M
2023-08-29 59.00 59.80 59.00 59.80 0.0M
2023-08-28 59.80 59.80 59.20 59.80 0.0M
2023-08-25 59.20 60.00 59.20 60.00 0.0M
2023-08-24 60.00 60.00 59.80 60.00 0.0M
2023-08-23 59.60 60.00 59.60 60.00 0.0M
2023-08-22 59.40 60.00 59.40 59.80 0.0M
2023-08-21 60.00 61.00 59.40 59.40 0.0M
2023-08-18 59.60 60.00 59.40 60.00 0.0M
2023-08-17 60.00 60.00 59.60 60.00 0.0M
2023-08-16 61.00 61.00 60.00 60.00 0.0M
2023-08-14 61.00 61.00 60.60 61.00 0.0M
2023-08-11 60.80 61.60 60.80 61.60 0.0M
2023-08-10 60.80 61.20 60.60 61.00 0.0M
2023-08-09 61.60 61.60 60.80 61.60 0.0M
2023-08-08 61.80 61.80 60.80 61.60 0.0M
2023-08-07 61.60 61.80 60.80 61.80 0.0M
2023-08-04 62.40 62.40 61.00 61.60 0.0M
2023-08-03 62.40 62.60 61.60 62.20 0.0M
2023-08-02 63.00 63.80 61.40 63.00 0.0M
2023-08-01 63.20 64.20 63.00 64.20 0.0M
2023-07-31 64.20 64.20 62.60 63.40 0.0M
2023-07-28 63.80 64.20 63.20 64.20 0.0M
2023-07-27 63.00 64.60 63.00 64.20 0.0M
2023-07-26 63.20 63.80 63.20 63.60 0.0M
2023-07-25 63.00 63.80 62.40 63.60 0.0M
2023-07-24 61.00 63.60 60.60 63.40 0.0M
2023-07-21 59.20 60.80 58.20 60.80 0.0M
2023-07-20 57.80 59.40 57.40 59.40 0.0M
2023-07-19 57.60 57.80 57.40 57.80 0.0M
2023-07-18 57.40 57.80 57.20 57.40 0.0M
2023-07-17 57.00 57.40 56.80 57.40 0.0M
2023-07-14 57.00 57.00 55.80 56.80 0.0M
2023-07-13 57.00 57.00 56.00 57.00 0.0M
2023-07-12 56.40 57.00 56.00 57.00 0.0M
2023-07-11 55.00 56.40 55.00 56.40 0.0M
2023-07-10 55.00 55.60 55.00 55.60 0.0M
2023-07-07 55.60 55.60 55.00 55.60 0.0M
2023-07-06 55.40 55.60 55.40 55.60 0.0M
2023-07-05 55.40 55.80 55.00 55.00 0.0M
2023-07-04 56.80 56.80 55.80 56.20 0.0M
2023-07-03 57.00 57.40 56.00 56.80 0.0M
2023-06-30 57.60 57.60 57.00 57.00 0.0M
2023-06-29 55.20 57.80 54.80 57.60 0.0M
2023-06-28 55.80 56.00 55.20 55.80 0.0M
2023-06-27 55.80 56.20 55.60 56.20 0.0M
2023-06-26 57.00 57.40 56.00 56.80 0.0M
2023-06-23 57.00 57.60 57.00 57.20 0.0M
2023-06-22 57.60 57.80 56.40 57.40 0.0M
2023-06-21 56.00 57.80 56.00 57.80 0.0M
2023-06-20 56.00 56.60 52.00 56.00 0.0M
2023-06-19 56.00 57.00 55.60 57.00 0.0M
2023-06-16 57.00 57.80 55.60 57.00 0.0M
2023-06-15 57.20 57.20 56.00 57.00 0.0M
2023-06-14 57.40 57.60 57.00 57.20 0.0M
2023-06-13 58.00 58.00 57.20 58.00 0.0M
2023-06-12 57.40 58.20 57.40 58.20 0.0M
2023-06-09 57.40 58.00 57.40 58.00 0.0M
2023-06-07 57.20 57.80 57.00 57.80 0.0M
2023-06-06 57.60 57.80 56.60 57.80 0.0M
2023-06-05 58.40 58.40 57.20 57.80 0.0M
2023-06-02 58.60 58.60 58.00 58.20 0.0M
2023-06-01 58.00 58.60 57.00 58.60 0.0M
2023-05-31 58.00 58.60 56.00 58.00 0.0M
2023-05-30 58.80 59.00 58.00 58.80 0.0M
2023-05-29 58.80 59.00 58.00 59.00 0.0M
2023-05-26 58.40 59.00 58.20 58.80 0.0M
2023-05-25 59.00 59.00 58.00 58.80 0.0M
2023-05-24 58.00 59.00 57.60 59.00 0.0M
2023-05-23 58.00 58.00 57.80 57.80 0.0M
2023-05-22 57.00 58.00 56.60 57.80 0.1M
2023-05-19 55.80 57.00 55.80 57.00 0.0M
2023-05-18 56.60 57.00 55.40 55.80 0.0M
2023-05-17 56.80 57.00 56.00 57.00 0.0M
2023-05-16 56.00 57.00 56.00 56.80 0.0M
2023-05-15 55.00 58.00 55.00 56.40 0.0M
2023-05-12 54.60 54.60 54.00 54.40 0.0M
2023-05-11 54.00 54.60 54.00 54.60 0.0M
2023-05-10 54.20 54.80 54.00 54.80 0.0M
2023-05-09 53.60 54.80 53.60 54.60 0.0M
2023-05-08 53.20 53.80 53.20 53.80 0.0M
2023-05-05 53.00 54.00 53.00 53.40 0.0M
2023-05-04 53.00 53.40 53.00 53.00 0.0M
2023-05-02 53.40 53.40 53.00 53.40 0.0M
2023-04-28 52.20 53.40 52.00 53.40 0.0M
2023-04-27 53.20 53.40 52.00 53.00 0.0M
2023-04-26 53.00 53.40 53.00 53.40 0.0M
2023-04-25 53.00 53.40 53.00 53.20 0.0M
2023-04-24 53.00 53.40 53.00 53.40 0.0M
2023-04-21 53.80 53.80 53.00 53.00 0.1M
2023-04-20 54.00 54.20 53.20 53.80 0.0M
2023-04-19 52.40 54.00 52.00 54.00 0.0M
2023-04-18 52.20 52.60 52.00 52.40 0.0M
2023-04-17 50.20 52.40 49.90 52.40 0.0M
2023-04-14 50.40 50.80 50.00 50.80 0.0M
2023-04-13 51.00 51.00 50.00 50.60 0.0M
2023-04-12 51.00 51.20 50.40 51.20 0.0M
2023-04-11 48.90 51.00 48.20 51.00 0.0M
2023-04-06 48.90 49.80 48.30 48.90 0.0M
2023-04-05 48.50 48.90 48.50 48.90 0.0M
2023-04-04 49.40 49.40 48.70 49.30 0.0M
2023-04-03 49.30 49.50 49.00 49.40 0.0M
2023-03-31 49.00 49.90 48.60 48.70 0.0M
2023-03-30 49.50 49.60 49.50 49.60 0.0M
2023-03-29 50.00 50.20 49.50 49.60 0.0M
2023-03-28 49.70 50.60 49.00 49.50 0.0M
2023-03-27 48.10 49.60 48.00 49.60 0.0M
2023-03-24 48.40 48.40 47.40 48.00 0.0M
2023-03-23 48.50 48.90 47.90 48.70 0.0M
2023-03-22 46.50 48.10 46.50 48.00 0.0M
2023-03-21 45.00 46.40 45.00 46.40 0.0M
2023-03-20 45.00 45.20 44.30 45.20 0.0M
2023-03-17 45.60 45.70 45.60 45.70 0.0M
2023-03-16 45.00 45.80 44.20 45.80 0.0M
2023-03-15 44.00 44.90 43.80 44.90 0.0M
2023-03-14 44.20 44.80 44.00 44.80 0.0M
2023-03-13 45.00 45.00 44.00 44.40 0.0M
2023-03-10 45.90 45.90 44.40 44.90 0.0M
2023-03-09 45.90 46.50 45.00 46.00 0.0M
2023-03-08 45.40 45.90 45.20 45.90 0.0M
2023-03-07 45.00 45.50 45.00 45.00 0.0M
2023-03-06 45.00 45.40 44.50 45.00 0.0M
2023-03-03 44.00 45.60 43.10 45.00 0.0M
2023-03-02 44.40 44.40 43.10 44.30 0.0M
2023-03-01 44.00 44.40 43.00 44.40 0.0M
2023-02-28 43.60 44.40 43.50 44.00 0.0M
2023-02-27 43.50 44.50 43.50 43.60 0.0M
2023-02-24 43.80 44.50 43.80 44.50 0.0M
2023-02-23 44.60 44.60 44.00 44.60 0.0M
2023-02-22 43.80 44.70 43.80 44.70 0.0M
2023-02-21 44.00 44.50 43.80 44.50 0.0M
2023-02-20 44.50 44.60 43.90 44.50 0.0M
2023-02-17 44.00 44.50 43.90 44.50 0.0M
2023-02-16 44.00 44.40 43.80 44.20 0.0M
2023-02-15 44.00 44.50 43.00 44.50 0.0M
2023-02-14 44.90 45.00 44.50 45.00 0.0M
2023-02-13 44.50 44.90 44.50 44.90 0.0M
2023-02-10 45.00 45.00 43.60 44.50 0.0M
2023-02-09 44.90 45.50 44.40 44.90 0.0M
2023-02-08 44.90 44.90 44.10 44.90 0.0M
2023-02-07 44.90 45.00 44.00 44.90 0.0M
2023-02-06 45.80 45.90 44.50 44.90 0.0M
2023-02-03 45.80 45.90 45.10 45.70 0.0M
2023-02-02 45.20 45.80 45.20 45.30 0.0M
2023-02-01 45.80 46.00 45.30 45.80 0.0M
2023-01-31 45.30 46.00 45.10 45.80 0.0M
2023-01-30 45.70 46.00 45.50 46.00 0.0M
2023-01-27 44.60 45.70 44.50 45.70 0.0M
2023-01-26 45.00 45.00 44.70 45.00 0.0M
2023-01-25 44.60 45.90 44.60 44.60 0.0M
2023-01-24 44.40 44.60 44.00 44.60 0.0M
2023-01-23 44.10 44.40 43.40 44.00 0.0M
2023-01-20 44.00 44.10 44.00 44.10 0.0M
2023-01-19 44.40 44.40 43.40 44.00 0.0M
2023-01-18 44.20 44.50 44.20 44.40 0.0M
2023-01-17 44.70 44.80 44.00 44.70 0.0M
2023-01-16 44.10 44.60 44.10 44.60 0.0M
2023-01-13 43.60 44.10 43.10 44.10 0.0M
2023-01-12 43.90 43.90 43.10 43.60 0.0M
2023-01-11 43.00 43.90 43.00 43.90 0.0M
2023-01-10 43.60 43.60 42.90 43.00 0.0M
2023-01-09 44.00 45.00 43.30 44.60 0.0M
2023-01-05 42.00 44.20 41.50 44.20 0.0M
2023-01-04 41.90 42.20 41.00 41.50 0.0M
2023-01-03 41.60 42.00 41.00 41.20 0.0M
2023-01-02 41.80 42.50 41.70 41.70 0.0M