Cyfrplsat (CPS)

CPS
🏛️ ポーランド →
13.77
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 12.48 12.57 12.33 12.33 1.1M
2023-12-28 12.80 12.89 12.48 12.48 1.2M
2023-12-27 12.48 12.86 12.48 12.71 1.4M
2023-12-22 12.74 12.75 12.40 12.48 1.4M
2023-12-21 12.95 12.98 12.67 12.67 1.0M
2023-12-20 12.96 13.29 12.88 12.95 1.0M
2023-12-19 12.90 13.12 12.77 12.96 1.2M
2023-12-18 12.85 13.13 12.72 12.75 0.9M
2023-12-15 12.71 13.14 12.62 12.83 2.9M
2023-12-14 12.75 12.95 12.67 12.70 1.2M
2023-12-13 13.11 13.15 12.60 12.60 1.2M
2023-12-12 13.38 13.40 12.98 13.06 0.7M
2023-12-11 13.18 13.46 13.18 13.29 0.6M
2023-12-08 13.29 13.41 13.14 13.14 0.5M
2023-12-07 13.35 13.44 13.05 13.27 0.6M
2023-12-06 13.30 13.44 13.10 13.36 0.8M
2023-12-05 13.40 13.56 13.05 13.29 1.0M
2023-12-04 12.90 13.39 12.90 13.38 0.9M
2023-12-01 12.83 13.03 12.65 12.90 0.8M
2023-11-30 12.35 12.83 12.32 12.83 2.5M
2023-11-29 12.60 12.76 12.23 12.25 0.9M
2023-11-28 12.49 12.59 12.20 12.52 0.8M
2023-11-27 12.70 12.89 12.36 12.40 0.8M
2023-11-24 12.61 12.72 12.50 12.61 0.3M
2023-11-23 12.78 12.79 12.45 12.64 0.4M
2023-11-22 12.93 12.94 12.59 12.73 0.9M
2023-11-21 13.06 13.10 12.76 12.93 0.7M
2023-11-20 12.38 13.05 12.38 13.04 1.3M
2023-11-17 12.31 12.58 12.27 12.37 0.8M
2023-11-16 12.70 12.77 12.27 12.36 1.5M
2023-11-15 12.69 13.19 12.52 12.80 2.5M
2023-11-14 11.45 12.55 11.45 12.51 2.0M
2023-11-13 11.86 11.90 11.43 11.44 1.4M
2023-11-10 12.30 12.35 11.74 11.80 1.8M
2023-11-09 13.28 13.40 12.26 12.27 2.5M
2023-11-08 13.80 13.86 13.41 13.52 0.6M
2023-11-07 13.85 13.93 13.51 13.68 0.6M
2023-11-06 13.84 14.30 13.72 13.83 1.7M
2023-11-03 13.38 13.84 13.29 13.80 0.9M
2023-11-02 13.33 13.53 13.19 13.42 1.1M
2023-10-31 13.02 13.28 12.89 13.12 1.0M
2023-10-30 12.94 13.14 12.85 12.98 0.7M
2023-10-27 13.26 13.28 12.93 12.96 1.0M
2023-10-26 13.08 13.28 13.00 13.19 1.2M
2023-10-25 13.00 13.37 12.81 13.24 1.4M
2023-10-24 13.13 13.20 12.97 13.00 1.1M
2023-10-23 12.86 13.18 12.68 13.04 1.1M
2023-10-20 12.65 12.93 12.58 12.90 1.0M
2023-10-19 12.85 13.03 12.66 12.80 0.9M
2023-10-18 12.83 13.10 12.62 12.85 1.1M
2023-10-17 12.51 13.17 12.47 12.89 2.0M
2023-10-16 13.08 13.08 12.30 12.39 1.4M
2023-10-13 12.31 12.79 12.21 12.63 1.0M
2023-10-12 12.54 12.68 12.28 12.29 1.3M
2023-10-11 12.31 12.51 12.06 12.44 1.9M
2023-10-10 11.64 12.26 11.59 12.18 1.3M
2023-10-09 11.38 11.61 11.17 11.51 1.1M
2023-10-06 11.61 11.80 11.37 11.43 1.0M
2023-10-05 12.10 12.30 11.60 11.60 1.3M
2023-10-04 11.42 12.06 11.36 11.84 2.0M
2023-10-03 11.76 11.77 11.41 11.42 1.2M
2023-10-02 12.20 12.23 11.65 11.65 0.8M
2023-09-29 11.91 12.21 11.90 12.09 1.4M
2023-09-28 12.35 12.43 11.70 11.78 1.5M
2023-09-27 12.46 12.62 12.34 12.34 0.9M
2023-09-26 12.82 12.85 12.32 12.40 1.2M
2023-09-25 12.98 13.13 12.73 12.73 0.7M
2023-09-22 13.01 13.09 12.84 12.94 1.1M
2023-09-21 13.22 13.24 13.01 13.01 0.6M
2023-09-20 13.15 13.24 13.02 13.21 0.9M
2023-09-19 13.34 13.50 12.95 12.95 0.9M
2023-09-18 13.70 13.92 13.22 13.24 0.9M
2023-09-15 13.13 13.75 13.07 13.53 5.1M
2023-09-14 13.20 13.30 12.93 13.10 1.3M
2023-09-13 12.82 13.36 12.67 13.10 2.1M
2023-09-12 13.08 13.10 12.68 12.68 3.3M
2023-09-11 13.45 13.67 12.96 13.08 1.6M
2023-09-08 13.92 14.13 13.42 13.42 1.1M
2023-09-07 14.50 14.65 13.90 13.92 1.9M
2023-09-06 13.44 14.98 13.00 14.59 2.8M
2023-09-05 13.75 13.77 13.48 13.48 1.1M
2023-09-04 13.82 14.07 13.73 13.77 0.7M
2023-09-01 13.60 13.90 13.54 13.80 1.0M
2023-08-31 13.49 13.68 13.43 13.56 1.3M
2023-08-30 13.41 13.70 13.41 13.45 0.6M
2023-08-29 13.33 13.50 13.27 13.35 1.1M
2023-08-28 14.30 14.30 13.17 13.26 2.7M
2023-08-25 14.01 14.30 13.95 14.26 0.7M
2023-08-24 14.25 14.38 14.02 14.05 0.4M
2023-08-23 14.38 14.45 14.02 14.18 0.8M
2023-08-22 14.78 14.78 14.34 14.39 0.7M
2023-08-21 14.30 14.75 14.25 14.68 0.7M
2023-08-18 14.11 14.28 14.05 14.20 0.7M
2023-08-17 14.37 14.50 13.99 14.05 1.2M
2023-08-16 14.90 14.93 14.08 14.33 1.5M
2023-08-14 15.50 15.50 14.89 14.90 0.8M
2023-08-11 15.65 15.77 15.47 15.49 0.5M
2023-08-10 15.94 15.94 15.64 15.65 0.5M
2023-08-09 15.88 16.01 15.77 15.93 0.5M
2023-08-08 16.09 16.09 15.72 15.72 0.7M
2023-08-07 16.10 16.20 15.98 16.10 0.3M
2023-08-04 16.16 16.19 15.95 16.19 0.3M
2023-08-03 16.10 16.15 15.91 16.06 0.5M
2023-08-02 16.40 16.40 16.01 16.01 0.5M
2023-08-01 16.14 16.49 16.04 16.47 0.6M
2023-07-31 16.35 16.35 16.01 16.15 0.7M
2023-07-28 16.21 16.40 16.18 16.21 0.4M
2023-07-27 16.20 16.40 16.11 16.21 0.4M
2023-07-26 16.48 16.48 16.18 16.20 0.2M
2023-07-25 16.50 16.56 16.17 16.24 0.2M
2023-07-24 16.16 16.70 16.15 16.50 0.2M
2023-07-21 16.44 16.50 16.19 16.22 0.3M
2023-07-20 16.75 16.79 16.41 16.41 0.4M
2023-07-19 16.78 16.83 16.63 16.67 0.2M
2023-07-18 16.70 16.77 16.61 16.71 0.4M
2023-07-17 16.50 16.79 16.50 16.70 0.4M
2023-07-14 16.53 16.78 16.41 16.62 0.4M
2023-07-13 16.34 16.67 16.32 16.41 0.3M
2023-07-12 16.12 16.42 16.09 16.33 0.4M
2023-07-11 16.25 16.37 16.00 16.00 0.5M
2023-07-10 16.13 16.24 16.05 16.13 0.3M
2023-07-07 16.05 16.18 15.90 16.07 0.3M
2023-07-06 15.88 16.10 15.75 15.90 0.4M
2023-07-05 16.26 16.30 15.88 15.88 0.5M
2023-07-04 16.52 16.58 16.24 16.27 0.4M
2023-07-03 16.81 16.88 16.52 16.58 0.4M
2023-06-30 16.80 16.86 16.45 16.51 0.6M
2023-06-29 16.80 16.88 16.58 16.67 0.3M
2023-06-28 16.60 16.83 16.59 16.76 0.3M
2023-06-27 16.81 16.83 16.35 16.54 0.3M
2023-06-26 16.33 16.69 16.33 16.69 0.3M
2023-06-23 16.72 16.95 16.36 16.36 0.3M
2023-06-22 16.70 16.89 16.45 16.72 0.3M
2023-06-21 17.02 17.20 16.55 16.55 0.4M
2023-06-20 17.15 17.29 16.95 17.02 0.3M
2023-06-19 17.24 17.52 16.98 17.16 0.3M
2023-06-16 17.10 17.65 16.88 17.05 2.6M
2023-06-15 17.00 17.38 16.85 17.14 0.6M
2023-06-14 16.36 17.21 16.36 17.04 0.6M
2023-06-13 16.56 16.66 16.28 16.32 0.6M
2023-06-12 16.52 16.77 16.26 16.39 0.4M
2023-06-09 16.86 16.88 16.49 16.52 0.5M
2023-06-07 16.92 16.98 16.53 16.53 0.6M
2023-06-06 16.68 17.09 16.40 16.93 0.8M
2023-06-05 16.05 16.86 16.03 16.83 0.8M
2023-06-02 15.96 16.03 15.69 15.97 0.5M
2023-06-01 15.50 15.75 15.41 15.64 0.7M
2023-05-31 16.35 16.42 15.45 15.45 2.5M
2023-05-30 16.63 16.68 16.45 16.45 0.4M
2023-05-29 16.66 16.81 16.61 16.65 0.2M
2023-05-26 16.64 16.75 16.56 16.64 0.6M
2023-05-25 17.11 17.18 16.55 16.55 0.5M
2023-05-24 17.50 17.50 16.77 16.77 0.6M
2023-05-23 17.53 17.93 17.40 17.56 0.5M
2023-05-22 17.43 17.65 17.28 17.46 0.2M
2023-05-19 17.35 17.49 17.09 17.37 0.5M
2023-05-18 17.30 17.43 17.05 17.07 0.4M
2023-05-17 18.12 18.14 17.18 17.18 0.6M
2023-05-16 17.70 18.24 17.57 18.12 0.3M
2023-05-15 18.00 18.00 17.61 17.72 0.4M
2023-05-12 17.79 17.94 17.58 17.75 0.6M
2023-05-11 18.11 18.11 17.54 17.58 0.5M
2023-05-10 17.90 18.30 17.64 18.11 0.5M
2023-05-09 17.82 17.82 17.53 17.66 0.4M
2023-05-08 17.95 18.07 17.78 17.81 0.3M
2023-05-05 17.57 18.29 17.45 17.95 0.5M
2023-05-04 18.00 18.10 17.42 17.53 0.4M
2023-05-02 17.41 18.18 17.41 17.91 0.6M
2023-04-28 17.40 17.54 17.32 17.44 0.4M
2023-04-27 17.00 17.44 16.90 17.32 0.4M
2023-04-26 16.83 17.05 16.53 16.95 0.6M
2023-04-25 16.92 16.96 16.69 16.69 0.4M
2023-04-24 17.20 17.20 16.91 16.92 0.3M
2023-04-21 17.50 17.54 17.03 17.13 0.5M
2023-04-20 16.84 17.78 16.84 17.57 0.7M
2023-04-19 17.00 17.00 16.59 16.90 0.3M
2023-04-18 17.01 17.11 16.80 16.84 0.5M
2023-04-17 16.58 17.00 16.45 17.00 0.5M
2023-04-14 16.70 16.73 16.38 16.41 0.4M
2023-04-13 16.21 16.60 16.05 16.44 1.3M
2023-04-12 16.10 16.40 15.92 16.29 0.8M
2023-04-11 16.25 16.37 16.02 16.02 0.5M
2023-04-06 16.49 16.49 16.15 16.21 0.2M
2023-04-05 16.38 16.54 16.21 16.28 0.4M
2023-04-04 16.60 16.64 16.18 16.18 0.3M
2023-04-03 16.86 16.95 16.50 16.50 0.3M
2023-03-31 16.63 16.93 16.46 16.74 0.5M
2023-03-30 16.33 16.76 16.29 16.57 0.5M
2023-03-29 15.97 16.35 15.80 16.22 0.8M
2023-03-28 15.90 15.97 15.74 15.74 0.5M
2023-03-27 15.96 16.12 15.76 15.80 0.3M
2023-03-24 16.06 16.14 15.77 15.79 0.4M
2023-03-23 16.09 16.16 15.71 16.09 0.4M
2023-03-22 16.53 16.53 15.92 15.92 0.5M
2023-03-21 16.19 16.42 16.10 16.42 0.3M
2023-03-20 16.20 16.20 15.86 16.14 0.3M
2023-03-17 16.59 16.75 16.03 16.03 1.8M
2023-03-16 16.31 16.51 15.91 16.51 0.5M
2023-03-15 16.74 16.79 16.25 16.34 0.4M
2023-03-14 17.15 17.16 16.60 16.65 0.5M
2023-03-13 17.22 17.42 16.58 16.95 0.5M
2023-03-10 17.50 17.60 17.06 17.10 0.4M
2023-03-09 18.08 18.08 17.69 17.84 0.3M
2023-03-08 17.77 18.02 17.60 18.00 0.3M
2023-03-07 18.10 18.12 17.75 17.78 0.3M
2023-03-06 17.48 18.07 17.46 17.99 0.4M
2023-03-03 17.48 17.50 17.21 17.35 0.2M
2023-03-02 17.46 17.46 17.20 17.33 0.3M
2023-03-01 17.40 17.55 17.28 17.48 0.3M
2023-02-28 17.27 17.40 17.10 17.25 0.8M
2023-02-27 17.38 17.38 17.15 17.16 0.1M
2023-02-24 17.50 17.50 17.16 17.23 0.2M
2023-02-23 17.46 17.49 17.17 17.47 0.3M
2023-02-22 17.63 17.63 17.15 17.31 0.3M
2023-02-21 18.14 18.14 17.53 17.57 0.2M
2023-02-20 18.16 18.17 17.81 17.96 0.2M
2023-02-17 17.85 18.20 17.53 18.15 0.5M
2023-02-16 17.78 17.90 17.58 17.72 0.4M
2023-02-15 17.70 17.72 17.47 17.61 0.3M
2023-02-14 17.81 17.89 17.53 17.56 0.3M
2023-02-13 18.07 18.15 17.41 17.52 0.3M
2023-02-10 18.20 18.20 17.63 17.91 0.5M
2023-02-09 18.25 18.32 17.93 17.97 0.3M
2023-02-08 18.00 18.27 17.95 18.15 0.3M
2023-02-07 18.00 18.15 17.82 17.91 0.3M
2023-02-06 18.74 18.74 17.91 17.91 0.4M
2023-02-03 18.85 18.88 18.52 18.60 0.2M
2023-02-02 18.30 18.83 18.22 18.80 0.5M
2023-02-01 18.30 18.64 18.13 18.20 0.3M
2023-01-31 18.44 18.53 18.18 18.35 0.6M
2023-01-30 18.90 19.00 18.26 18.37 0.6M
2023-01-27 19.30 19.30 18.90 18.90 0.4M
2023-01-26 19.04 19.28 18.72 19.14 0.4M
2023-01-25 19.35 19.38 18.66 18.79 0.4M
2023-01-24 19.72 19.98 19.19 19.23 0.4M
2023-01-23 19.38 19.72 19.15 19.60 0.4M
2023-01-20 19.20 19.24 18.90 19.13 0.4M
2023-01-19 18.85 19.12 18.66 19.05 0.4M
2023-01-18 18.97 19.20 18.76 18.85 0.5M
2023-01-17 18.75 18.94 18.52 18.85 0.5M
2023-01-16 18.81 18.95 18.42 18.65 0.6M
2023-01-13 19.21 19.29 18.79 18.79 0.4M
2023-01-12 19.43 19.62 19.09 19.10 0.5M
2023-01-11 19.02 19.51 19.02 19.24 0.5M
2023-01-10 19.09 19.27 18.73 19.07 0.6M
2023-01-09 18.82 19.12 18.60 19.09 0.7M
2023-01-05 18.30 18.84 18.17 18.54 0.8M
2023-01-04 17.97 18.28 17.84 18.04 0.9M
2023-01-03 17.90 18.05 17.70 17.70 0.4M
2023-01-02 17.61 17.90 17.50 17.80 0.2M