Fundusz Hipoteczny Dom SA (FHD)

FHD
🏛️ ポーランド →
4.30
最終更新: 2025-09-24
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 8.80 9.80 8.80 9.20 0.0M
2023-12-28 8.30 8.30 8.30 8.30 0.0M
2023-12-27 8.30 8.35 8.30 8.30 0.0M
2023-12-22 8.20 8.20 8.00 8.20 0.0M
2023-12-21 9.30 9.30 8.20 8.20 0.0M
2023-12-19 9.40 9.45 9.40 9.45 0.0M
2023-12-12 9.45 10.00 9.45 10.00 0.0M
2023-12-08 9.40 9.40 8.90 8.90 0.0M
2023-12-06 9.40 9.45 8.20 9.40 0.0M
2023-12-04 9.40 9.40 9.40 9.40 0.0M
2023-11-29 9.70 9.70 9.70 9.70 0.0M
2023-11-28 9.80 9.80 9.80 9.80 0.0M
2023-11-27 9.80 9.80 9.80 9.80 0.0M
2023-11-24 9.90 9.90 9.90 9.90 0.0M
2023-11-21 10.40 10.40 10.00 10.30 0.0M
2023-11-13 10.40 10.40 10.40 10.40 0.0M
2023-11-07 10.70 10.70 10.70 10.70 0.0M
2023-11-03 11.00 11.00 11.00 11.00 0.0M
2023-11-02 11.30 11.30 10.70 10.70 0.0M
2023-10-27 11.30 11.30 11.30 11.30 0.0M
2023-10-26 11.30 12.50 11.30 12.10 0.0M
2023-10-25 10.70 10.70 10.70 10.70 0.0M
2023-10-18 10.60 10.60 10.60 10.60 0.0M
2023-10-12 10.10 10.70 10.10 10.70 0.0M
2023-10-10 10.00 10.00 10.00 10.00 0.0M
2023-10-09 10.00 10.00 10.00 10.00 0.0M
2023-10-06 10.10 10.10 10.10 10.10 0.0M
2023-10-03 10.00 10.00 10.00 10.00 0.0M
2023-10-02 10.00 10.00 10.00 10.00 0.0M
2023-09-26 10.10 10.70 10.10 10.70 0.0M
2023-09-18 10.60 11.20 9.30 11.20 0.0M
2023-08-22 11.70 11.70 11.20 11.20 0.0M
2023-08-16 10.70 11.00 10.70 11.00 0.0M
2023-08-14 11.20 11.20 11.10 11.10 0.0M
2023-08-11 12.00 12.00 11.40 11.40 0.0M
2023-08-08 12.00 13.00 11.20 13.00 0.0M
2023-08-02 12.40 14.30 12.40 14.30 0.0M
2023-08-01 12.50 12.50 12.50 12.50 0.0M
2023-07-31 12.40 12.40 12.40 12.40 0.0M
2023-07-28 12.40 13.00 12.00 13.00 0.0M
2023-07-27 13.60 13.60 12.70 12.90 0.0M
2023-07-26 13.70 13.70 13.60 13.60 0.0M
2023-07-25 13.90 13.90 13.90 13.90 0.0M
2023-07-24 13.90 13.90 13.90 13.90 0.0M
2023-07-21 13.90 13.90 13.60 13.60 0.0M
2023-07-20 13.90 13.90 13.90 13.90 0.0M
2023-07-18 13.70 13.70 13.70 13.70 0.0M
2023-07-13 13.80 14.50 13.80 14.50 0.0M
2023-07-12 14.70 14.70 13.00 13.00 0.0M
2023-07-11 14.70 14.70 14.50 14.70 0.0M
2023-07-10 13.40 13.50 13.40 13.50 0.0M
2023-07-07 12.70 12.70 12.70 12.70 0.0M
2023-07-06 12.70 12.70 12.70 12.70 0.0M
2023-07-05 13.30 13.30 12.60 12.70 0.0M
2023-07-04 12.60 13.30 12.60 13.30 0.0M
2023-07-03 12.00 13.80 12.00 12.60 0.0M
2023-06-30 12.90 14.80 11.00 12.50 0.0M
2023-06-29 9.00 12.90 9.00 11.00 0.0M
2023-06-27 8.00 8.00 8.00 8.00 0.0M
2023-06-26 8.00 8.00 8.00 8.00 0.0M
2023-06-23 7.95 8.00 7.95 7.95 0.0M
2023-06-22 9.00 9.00 8.40 8.40 0.0M
2023-06-21 8.45 9.20 6.85 9.00 0.0M
2023-06-20 8.00 8.00 8.00 8.00 0.0M
2023-06-19 8.40 8.40 7.90 7.90 0.0M
2023-06-16 8.00 8.40 8.00 8.40 0.0M
2023-05-30 7.90 7.90 7.90 7.90 0.0M
2023-05-26 8.30 8.30 8.30 8.30 0.0M
2023-05-23 8.00 8.00 8.00 8.00 0.0M
2023-05-19 8.60 8.60 8.00 8.00 0.0M
2023-05-18 8.50 9.60 8.50 9.10 0.0M
2023-05-04 7.95 7.95 7.95 7.95 0.0M
2023-04-28 7.95 7.95 7.95 7.95 0.0M
2023-04-26 9.00 9.00 8.50 8.50 0.0M
2023-04-24 10.00 10.00 10.00 10.00 0.0M
2023-04-20 10.00 10.00 10.00 10.00 0.0M
2023-04-06 10.00 10.00 10.00 10.00 0.0M
2023-04-05 10.00 10.00 10.00 10.00 0.0M
2023-04-04 10.00 10.30 10.00 10.00 0.0M
2023-04-03 10.00 10.00 10.00 10.00 0.0M
2023-03-31 10.00 10.00 10.00 10.00 0.0M
2023-03-30 10.00 10.00 10.00 10.00 0.0M
2023-03-29 10.00 10.00 10.00 10.00 0.0M
2023-03-28 10.00 10.00 10.00 10.00 0.0M
2023-03-27 9.90 9.90 9.70 9.70 0.0M
2023-03-24 10.00 10.00 10.00 10.00 0.0M
2023-03-23 10.60 10.60 10.00 10.00 0.0M
2023-03-22 10.90 10.90 10.90 10.90 0.0M
2023-03-21 10.90 10.90 10.90 10.90 0.0M
2023-03-20 10.90 10.90 10.90 10.90 0.0M
2023-03-17 10.90 10.90 10.90 10.90 0.0M
2023-03-16 10.80 10.90 10.80 10.90 0.0M
2023-03-15 10.70 10.80 10.70 10.80 0.0M
2023-03-14 10.70 10.70 10.70 10.70 0.0M
2023-03-13 9.90 10.80 9.90 10.20 0.0M
2023-03-06 8.00 9.60 8.00 9.60 0.0M
2023-03-02 8.00 8.00 8.00 8.00 0.0M
2023-03-01 7.85 8.00 7.85 8.00 0.0M
2023-02-28 7.85 7.85 7.85 7.85 0.0M
2023-02-27 7.80 7.80 7.80 7.80 0.0M
2023-02-17 7.85 7.85 7.85 7.85 0.0M
2023-02-15 7.90 7.90 7.90 7.90 0.0M
2023-02-14 7.90 7.95 7.90 7.95 0.0M
2023-02-13 7.90 7.90 7.90 7.90 0.0M
2023-02-08 7.90 7.90 7.90 7.90 0.0M
2023-02-07 7.90 7.90 7.90 7.90 0.0M
2023-02-03 7.90 7.90 7.90 7.90 0.0M
2023-02-01 7.90 7.90 7.90 7.90 0.0M
2023-01-27 7.95 7.95 7.95 7.95 0.0M
2023-01-26 7.95 7.95 7.95 7.95 0.0M
2023-01-24 7.80 8.00 7.80 8.00 0.0M
2023-01-12 7.90 7.90 7.00 7.10 0.0M
2023-01-10 7.95 8.50 7.95 8.10 0.0M
2023-01-09 8.00 8.00 8.00 8.00 0.0M
2023-01-05 8.00 8.00 8.00 8.00 0.0M
2023-01-03 8.00 8.00 8.00 8.00 0.0M
2023-01-02 8.00 8.00 8.00 8.00 0.0M