Dom Development (DOMP)

DOMP
🏛️ ポーランド →
234.00
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
2023-12-29 150.00 152.00 146.80 149.40 0.0M
2023-12-28 152.00 153.00 149.60 149.60 0.0M
2023-12-27 155.00 157.00 150.20 152.00 0.0M
2023-12-22 157.80 158.00 152.00 154.60 0.0M
2023-12-21 160.00 162.00 157.80 158.40 0.0M
2023-12-20 162.00 163.80 158.40 160.00 0.0M
2023-12-19 160.40 163.80 160.00 162.00 0.0M
2023-12-18 155.00 161.00 155.00 160.40 0.0M
2023-12-15 159.00 160.60 155.00 155.00 0.0M
2023-12-14 158.60 163.00 158.00 159.00 0.0M
2023-12-13 162.00 162.00 155.20 158.20 0.0M
2023-12-12 162.60 165.60 161.60 162.00 0.0M
2023-12-11 163.00 163.00 160.60 162.60 0.0M
2023-12-08 166.80 169.60 165.40 169.40 0.0M
2023-12-07 166.00 167.00 165.00 165.60 0.0M
2023-12-06 167.40 169.60 165.00 165.20 0.0M
2023-12-05 166.40 167.60 165.40 167.00 0.0M
2023-12-04 163.40 167.00 163.40 166.40 0.0M
2023-12-01 160.80 163.40 159.80 163.00 0.0M
2023-11-30 160.00 161.80 160.00 160.80 0.0M
2023-11-29 158.00 161.00 158.00 160.00 0.0M
2023-11-28 159.00 160.00 157.80 158.00 0.0M
2023-11-27 162.20 162.20 157.80 158.00 0.0M
2023-11-24 161.40 162.80 160.80 161.40 0.0M
2023-11-23 158.00 161.60 158.00 160.80 0.0M
2023-11-22 157.40 158.00 156.60 158.00 0.0M
2023-11-21 156.20 157.40 156.20 157.40 0.0M
2023-11-20 157.00 158.60 155.40 156.60 0.0M
2023-11-17 152.40 156.80 151.60 156.20 0.0M
2023-11-16 155.00 156.40 151.00 152.00 0.0M
2023-11-15 157.00 157.00 154.00 154.80 0.0M
2023-11-14 157.00 157.00 156.00 157.00 0.0M
2023-11-13 157.40 157.40 156.00 156.00 0.0M
2023-11-10 157.80 157.80 156.60 157.00 0.0M
2023-11-09 157.80 158.00 156.80 157.00 0.0M
2023-11-08 158.00 159.80 156.60 156.60 0.0M
2023-11-07 158.00 159.60 157.40 158.00 0.0M
2023-11-06 158.00 158.40 156.80 158.00 0.0M
2023-11-03 156.40 159.00 156.40 158.00 0.0M
2023-11-02 157.60 158.00 156.40 156.60 0.0M
2023-10-31 157.60 157.80 156.60 156.60 0.0M
2023-10-30 158.00 158.40 157.20 157.40 0.0M
2023-10-27 156.00 158.00 156.00 157.60 0.0M
2023-10-26 157.00 158.00 155.20 157.40 0.0M
2023-10-25 154.80 158.60 154.00 158.00 0.0M
2023-10-24 152.60 156.60 152.00 154.80 0.0M
2023-10-23 155.80 155.80 150.40 152.60 0.0M
2023-10-20 156.20 158.00 152.60 155.80 0.0M
2023-10-19 160.00 160.00 156.00 157.80 0.0M
2023-10-18 159.80 163.20 159.00 159.80 0.0M
2023-10-17 158.40 163.60 156.60 159.00 0.0M
2023-10-16 162.00 162.00 156.60 158.00 0.0M
2023-10-13 158.80 158.80 154.60 157.00 0.0M
2023-10-12 161.00 162.00 156.60 158.80 0.0M
2023-10-11 158.00 162.80 155.20 162.00 0.0M
2023-10-10 154.20 160.80 154.00 159.60 0.0M
2023-10-09 153.00 156.60 151.00 154.20 0.0M
2023-10-06 156.20 157.60 151.20 151.40 0.0M
2023-10-05 153.40 158.00 153.00 157.00 0.0M
2023-10-04 152.80 157.00 150.00 153.80 0.0M
2023-10-03 154.80 155.80 150.80 151.40 0.0M
2023-10-02 154.00 158.00 152.60 155.60 0.0M
2023-09-29 146.60 155.00 141.40 153.00 0.0M
2023-09-28 149.00 150.00 145.40 148.00 0.0M
2023-09-27 154.80 157.80 146.60 149.40 0.0M
2023-09-26 154.00 160.00 151.00 153.40 0.0M
2023-09-25 154.00 155.60 149.40 154.20 0.0M
2023-09-22 155.20 157.00 154.20 154.20 0.0M
2023-09-21 158.00 162.20 155.20 155.20 0.0M
2023-09-20 161.00 162.60 156.00 156.00 0.0M
2023-09-19 161.00 163.00 158.20 160.00 0.0M
2023-09-18 159.00 166.00 159.00 161.00 0.0M
2023-09-15 161.80 163.00 158.20 158.40 0.0M
2023-09-14 161.00 164.00 160.20 161.80 0.0M
2023-09-13 165.00 166.00 160.80 161.00 0.0M
2023-09-12 167.00 169.00 164.60 165.00 0.0M
2023-09-11 165.20 170.00 165.00 165.00 0.0M
2023-09-08 157.60 166.80 156.00 165.00 0.0M
2023-09-07 162.00 162.00 156.40 156.40 0.0M
2023-09-06 159.60 162.00 154.40 161.00 0.0M
2023-09-05 161.40 162.00 156.40 159.60 0.0M
2023-09-04 154.60 164.00 154.60 162.60 0.0M
2023-09-01 154.60 154.60 153.00 154.60 0.0M
2023-08-31 151.00 154.00 151.00 154.00 0.0M
2023-08-30 150.40 152.00 148.80 152.00 0.0M
2023-08-29 153.00 153.00 150.00 150.40 0.0M
2023-08-28 149.40 153.80 148.60 151.20 0.0M
2023-08-25 148.00 149.00 146.20 148.60 0.0M
2023-08-24 145.60 149.80 145.40 148.40 0.0M
2023-08-23 150.40 150.60 146.00 146.00 0.0M
2023-08-22 155.00 155.00 149.00 150.40 0.0M
2023-08-21 147.00 155.00 146.20 155.00 0.0M
2023-08-18 145.60 147.00 144.00 146.00 0.0M
2023-08-17 148.20 152.00 144.20 145.60 0.0M
2023-08-16 153.00 153.00 148.20 148.40 0.0M
2023-08-14 148.20 153.00 148.20 152.40 0.0M
2023-08-11 150.00 152.00 148.00 148.20 0.0M
2023-08-10 148.60 150.00 148.20 149.80 0.0M
2023-08-09 150.00 150.00 148.20 148.60 0.0M
2023-08-08 148.20 150.00 148.20 149.20 0.0M
2023-08-07 148.20 149.00 148.20 148.20 0.0M
2023-08-04 149.60 149.80 147.40 148.20 0.0M
2023-08-03 147.00 149.40 147.00 147.40 0.0M
2023-08-02 145.00 149.80 144.40 149.80 0.0M
2023-08-01 147.80 147.80 144.40 146.80 0.0M
2023-07-31 146.00 147.80 142.80 147.80 0.0M
2023-07-28 144.40 147.20 143.00 145.60 0.0M
2023-07-27 140.80 146.40 139.80 144.60 0.0M
2023-07-26 142.00 143.80 140.20 141.00 0.0M
2023-07-25 144.60 145.80 139.80 141.40 0.0M
2023-07-24 146.00 146.20 143.80 144.00 0.0M
2023-07-21 145.60 146.00 142.80 146.00 0.0M
2023-07-20 150.00 150.00 144.40 145.80 0.0M
2023-07-19 150.00 151.00 148.20 150.00 0.0M
2023-07-18 147.80 152.00 147.40 149.00 0.0M
2023-07-17 151.80 151.80 147.80 147.80 0.0M
2023-07-14 151.60 152.80 149.60 151.80 0.0M
2023-07-13 154.00 154.60 152.80 153.40 0.0M
2023-07-12 154.00 154.60 149.80 154.00 0.0M
2023-07-11 149.80 154.00 149.60 154.00 0.0M
2023-07-10 148.00 150.40 148.00 149.80 0.0M
2023-07-07 149.00 151.00 147.60 151.00 0.0M
2023-07-06 149.00 150.60 147.00 148.60 0.0M
2023-07-05 143.00 149.60 141.60 148.00 0.0M
2023-07-04 140.80 143.20 140.80 143.00 0.0M
2023-07-03 138.00 141.60 138.00 140.00 0.0M
2023-06-30 141.00 141.00 136.00 138.80 0.0M
2023-06-29 134.20 141.60 134.20 141.00 0.0M
2023-06-28 134.00 134.40 131.00 134.20 0.0M
2023-06-27 127.00 132.00 124.00 129.60 0.0M
2023-06-26 131.00 131.00 128.00 128.00 0.0M
2023-06-23 135.00 135.40 130.20 130.20 0.0M
2023-06-22 140.60 143.00 140.20 143.00 0.0M
2023-06-21 141.60 142.60 139.80 140.80 0.0M
2023-06-20 142.80 142.80 141.60 142.60 0.0M
2023-06-19 142.00 143.20 141.20 142.80 0.0M
2023-06-16 141.80 142.00 141.00 142.00 0.0M
2023-06-15 141.00 141.80 140.60 140.60 0.0M
2023-06-14 140.60 142.00 140.60 141.00 0.0M
2023-06-13 142.40 142.40 140.60 140.60 0.0M
2023-06-12 141.60 142.00 141.00 142.00 0.0M
2023-06-09 142.00 142.60 141.60 142.00 0.0M
2023-06-07 142.80 142.80 140.60 142.40 0.0M
2023-06-06 141.80 142.60 140.00 142.60 0.0M
2023-06-05 141.80 142.60 140.20 141.80 0.0M
2023-06-02 138.20 142.00 138.00 142.00 0.0M
2023-06-01 138.00 141.00 137.60 138.00 0.0M
2023-05-31 139.00 140.80 136.60 138.20 0.0M
2023-05-30 141.60 141.60 138.80 138.80 0.0M
2023-05-29 141.80 142.00 140.20 142.00 0.0M
2023-05-26 137.00 142.80 136.40 142.40 0.0M
2023-05-25 142.40 142.40 138.60 139.00 0.0M
2023-05-24 141.60 142.40 139.00 142.40 0.0M
2023-05-23 143.00 143.00 141.20 143.00 0.0M
2023-05-22 145.00 145.00 140.60 143.00 0.0M
2023-05-19 143.00 147.20 142.20 145.40 0.0M
2023-05-18 139.80 143.80 135.80 143.00 0.0M
2023-05-17 138.20 140.80 138.00 140.20 0.0M
2023-05-16 141.00 141.00 138.00 138.40 0.0M
2023-05-15 142.00 142.00 137.40 141.40 0.0M
2023-05-12 140.20 143.00 140.00 142.00 0.0M
2023-05-11 140.00 141.60 139.60 140.20 0.0M
2023-05-10 139.40 140.80 138.80 140.00 0.0M
2023-05-09 142.80 142.80 139.40 141.20 0.0M
2023-05-08 139.40 144.80 139.40 141.40 0.0M
2023-05-05 136.60 141.00 135.60 139.40 0.0M
2023-05-04 138.80 139.00 135.80 136.60 0.0M
2023-05-02 143.80 143.80 137.00 137.00 0.0M
2023-04-28 136.80 137.00 135.00 136.00 0.0M
2023-04-27 135.60 139.00 135.60 136.00 0.0M
2023-04-26 137.20 140.00 135.60 135.80 0.0M
2023-04-25 138.20 139.40 136.20 139.40 0.0M
2023-04-24 133.20 138.40 128.60 137.80 0.0M
2023-04-21 141.00 141.00 136.00 136.00 0.0M
2023-04-20 143.80 143.80 141.00 141.40 0.0M
2023-04-19 142.00 144.20 141.00 143.80 0.0M
2023-04-18 143.00 143.20 140.40 142.00 0.0M
2023-04-17 141.00 143.60 140.20 142.80 0.0M
2023-04-14 136.80 143.60 136.00 141.60 0.0M
2023-04-13 132.00 137.40 132.00 137.00 0.0M
2023-04-12 130.60 132.00 130.20 132.00 0.0M
2023-04-11 129.00 130.00 128.40 129.80 0.0M
2023-04-06 127.40 129.20 127.40 128.40 0.0M
2023-04-05 127.40 129.40 127.20 127.60 0.0M
2023-04-04 128.20 129.40 127.20 128.00 0.0M
2023-04-03 129.00 130.60 127.00 128.20 0.0M
2023-03-31 130.00 130.00 128.00 129.00 0.0M
2023-03-30 130.00 131.00 127.20 128.00 0.0M
2023-03-29 129.00 130.00 127.40 129.80 0.0M
2023-03-28 127.60 129.60 125.40 128.00 0.0M
2023-03-27 120.00 127.60 120.00 127.00 0.0M
2023-03-24 122.40 127.60 119.80 120.00 0.0M
2023-03-23 120.00 123.00 118.80 122.80 0.0M
2023-03-22 120.00 122.00 116.20 119.80 0.0M
2023-03-21 120.00 122.80 118.60 118.60 0.0M
2023-03-20 124.40 124.40 119.00 120.00 0.0M
2023-03-17 121.40 125.00 118.00 124.40 0.0M
2023-03-16 120.40 122.00 117.20 120.40 0.0M
2023-03-15 121.60 122.00 117.00 122.00 0.0M
2023-03-14 115.00 122.00 115.00 122.00 0.0M
2023-03-13 117.20 118.80 113.20 115.80 0.0M
2023-03-10 118.00 119.80 116.20 118.00 0.0M
2023-03-09 116.20 120.00 116.20 120.00 0.0M
2023-03-08 118.40 119.00 115.60 118.60 0.0M
2023-03-07 118.00 120.00 118.00 119.80 0.0M
2023-03-06 115.00 118.00 114.20 118.00 0.0M
2023-03-03 113.40 115.00 112.40 115.00 0.0M
2023-03-02 113.00 113.00 111.20 112.40 0.0M
2023-03-01 111.80 112.80 110.20 112.20 0.0M
2023-02-28 110.00 112.00 109.20 112.00 0.0M
2023-02-27 111.20 112.00 107.80 110.00 0.0M
2023-02-24 110.20 111.60 110.20 111.40 0.0M
2023-02-23 109.80 110.60 109.40 110.40 0.0M
2023-02-22 110.00 111.00 107.80 109.80 0.0M
2023-02-21 113.60 113.60 109.80 110.20 0.0M
2023-02-20 109.40 114.00 108.60 113.40 0.0M
2023-02-17 105.40 110.00 105.20 109.20 0.0M
2023-02-16 103.20 106.00 103.20 105.40 0.0M
2023-02-15 104.00 104.00 102.80 104.00 0.0M
2023-02-14 104.60 104.60 102.60 104.00 0.0M
2023-02-13 104.80 105.00 102.20 103.80 0.0M
2023-02-10 103.00 103.60 101.00 102.00 0.0M
2023-02-09 103.00 104.00 101.80 102.80 0.0M
2023-02-08 102.20 103.00 101.40 102.40 0.1M
2023-02-07 102.20 102.40 101.60 102.00 0.0M
2023-02-06 102.00 104.00 102.00 102.20 0.0M
2023-02-03 104.00 104.00 101.40 102.40 0.0M
2023-02-02 104.60 105.60 101.80 102.00 0.0M
2023-02-01 101.60 108.00 101.60 104.00 0.0M
2023-01-31 97.80 102.40 96.50 101.00 0.1M
2023-01-30 100.00 100.40 97.00 97.90 0.0M
2023-01-27 100.00 100.40 99.80 100.40 0.0M
2023-01-26 100.80 100.80 99.30 100.00 0.0M
2023-01-25 101.00 101.40 99.50 99.50 0.0M
2023-01-24 100.00 101.80 100.00 100.80 0.1M
2023-01-23 101.80 101.80 98.80 99.90 0.0M
2023-01-20 101.60 101.60 99.00 100.00 0.0M
2023-01-19 100.00 101.80 99.00 100.60 0.0M
2023-01-18 100.00 101.80 100.00 101.60 0.0M
2023-01-17 102.40 102.40 100.00 100.00 0.0M
2023-01-16 102.80 102.80 101.40 102.40 0.0M
2023-01-13 102.80 102.80 101.40 102.80 0.0M
2023-01-12 101.60 103.00 101.00 102.60 0.0M
2023-01-11 103.60 103.60 101.60 102.00 0.0M
2023-01-10 104.20 104.20 101.40 103.00 0.0M
2023-01-09 100.00 105.00 99.50 104.20 0.0M
2023-01-05 99.50 100.00 99.00 100.00 0.0M
2023-01-04 98.00 99.50 97.00 99.30 0.0M
2023-01-03 95.20 98.00 95.20 97.00 0.0M
2023-01-02 98.20 98.20 94.10 94.70 0.0M