Kruk (KRU)

KRU
🏛️ ポーランド →
464.60
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
2021-12-30 309.00 332.00 309.00 327.00 0.2M
2021-12-29 323.20 331.20 318.00 318.00 0.1M
2021-12-28 340.00 347.80 325.00 325.00 0.0M
2021-12-27 346.20 353.60 340.00 340.00 0.0M
2021-12-23 344.00 355.00 343.00 350.00 0.0M
2021-12-22 345.00 352.00 341.00 342.00 0.0M
2021-12-21 340.00 354.60 340.00 345.00 0.0M
2021-12-20 341.80 346.60 332.20 340.00 0.0M
2021-12-17 355.80 361.60 342.20 344.00 0.1M
2021-12-16 356.20 363.00 355.20 355.20 0.0M
2021-12-15 356.00 359.20 355.00 356.40 0.0M
2021-12-14 355.00 363.60 348.60 359.80 0.0M
2021-12-13 360.00 361.80 353.40 355.00 0.0M
2021-12-10 355.80 366.40 354.80 360.80 0.0M
2021-12-09 359.00 359.00 350.00 352.20 0.0M
2021-12-08 363.80 364.40 353.40 359.00 0.0M
2021-12-07 337.00 365.00 336.80 364.00 0.0M
2021-12-06 348.60 349.00 331.60 340.00 0.0M
2021-12-03 364.00 370.00 350.40 355.20 0.0M
2021-12-02 355.00 367.20 348.40 363.80 0.0M
2021-12-01 340.00 359.00 340.00 357.60 0.0M
2021-11-30 344.80 344.80 331.60 337.00 0.0M
2021-11-29 338.20 344.00 322.80 344.00 0.0M
2021-11-26 322.00 345.80 318.40 334.40 0.0M
2021-11-25 320.00 330.20 320.00 324.00 0.0M
2021-11-24 329.00 330.00 316.40 323.20 0.0M
2021-11-23 326.20 334.80 323.20 330.00 0.0M
2021-11-22 327.00 335.00 320.60 330.00 0.0M
2021-11-19 330.00 332.80 323.40 329.00 0.0M
2021-11-18 341.60 345.80 330.00 334.40 0.0M
2021-11-17 357.00 357.00 340.20 342.00 0.0M
2021-11-16 352.60 360.40 352.60 357.00 0.0M
2021-11-15 365.00 376.00 354.00 354.00 0.0M
2021-11-12 363.40 378.40 361.60 364.40 0.0M
2021-11-10 374.80 374.80 365.40 369.00 0.0M
2021-11-09 382.00 382.00 372.20 375.00 0.0M
2021-11-08 385.40 385.40 366.60 377.20 0.0M
2021-11-05 385.00 393.00 378.80 388.40 0.0M
2021-11-04 350.00 392.80 350.00 388.00 0.1M
2021-11-03 338.20 348.80 338.00 348.40 0.0M
2021-11-02 332.80 344.60 332.80 341.80 0.0M
2021-10-29 339.00 344.00 332.00 332.60 0.0M
2021-10-28 327.00 341.00 326.40 341.00 0.0M
2021-10-27 341.60 341.60 321.80 325.80 0.0M
2021-10-26 341.20 343.00 338.60 341.80 0.0M
2021-10-25 334.00 345.60 333.20 339.00 0.0M
2021-10-22 338.00 340.00 333.80 335.40 0.0M
2021-10-21 334.60 341.00 332.80 333.20 0.0M
2021-10-20 330.00 338.00 330.00 334.20 0.0M
2021-10-19 325.80 335.20 325.80 329.20 0.0M
2021-10-18 326.20 328.00 323.00 325.80 0.0M
2021-10-15 326.40 330.60 325.20 329.00 0.0M
2021-10-14 335.00 335.00 325.00 329.00 0.0M
2021-10-13 326.00 335.60 326.00 333.00 0.0M
2021-10-12 336.60 336.60 325.00 326.20 0.0M
2021-10-11 328.00 337.80 327.00 330.00 0.0M
2021-10-08 339.00 341.80 326.40 328.00 0.0M
2021-10-07 347.20 349.00 331.60 335.20 0.0M
2021-10-06 343.80 347.80 335.00 347.00 0.0M
2021-10-05 333.00 345.00 331.00 345.00 0.0M
2021-10-04 329.40 339.00 325.00 333.00 0.0M
2021-10-01 319.40 334.60 307.00 332.00 0.0M
2021-09-30 330.00 330.00 321.40 324.80 0.0M
2021-09-29 325.20 328.00 320.00 321.40 0.0M
2021-09-28 335.00 339.40 323.00 325.00 0.0M
2021-09-27 345.00 346.00 335.00 335.00 0.0M
2021-09-24 344.00 345.00 340.40 344.20 0.0M
2021-09-23 343.00 348.60 340.00 340.00 0.0M
2021-09-22 331.00 345.80 331.00 343.00 0.0M
2021-09-21 329.80 340.00 328.60 330.80 0.0M
2021-09-20 335.80 336.80 319.00 326.40 0.0M
2021-09-17 335.80 340.00 333.60 338.00 0.0M
2021-09-16 336.00 340.00 333.00 338.60 0.0M
2021-09-15 337.00 344.60 335.20 338.00 0.0M
2021-09-14 324.40 341.00 323.80 336.00 0.0M
2021-09-13 331.00 338.20 324.60 325.40 0.0M
2021-09-10 327.00 342.80 322.60 331.40 0.1M
2021-09-09 306.00 330.00 302.60 327.40 0.1M
2021-09-08 315.80 315.80 305.20 305.20 0.0M
2021-09-07 316.20 320.00 312.00 316.00 0.0M
2021-09-06 306.60 318.40 305.60 318.40 0.0M
2021-09-03 305.80 312.20 305.40 306.60 0.0M
2021-09-02 316.80 317.40 304.00 304.20 0.0M
2021-09-01 320.00 324.80 310.20 315.00 0.0M
2021-08-31 287.00 325.60 286.80 317.00 0.1M
2021-08-30 289.80 293.00 287.00 291.00 0.0M
2021-08-27 289.00 292.00 288.00 289.80 0.0M
2021-08-26 288.00 289.20 287.00 287.00 0.0M
2021-08-25 287.00 290.00 287.00 288.00 0.0M
2021-08-24 287.00 289.00 287.00 287.00 0.0M
2021-08-23 287.00 289.00 285.40 287.00 0.0M
2021-08-20 289.00 290.00 284.80 288.00 0.0M
2021-08-19 290.60 296.00 283.00 286.60 0.0M
2021-08-18 290.00 296.40 288.00 294.00 0.0M
2021-08-17 298.00 298.00 291.00 291.00 0.0M
2021-08-16 298.00 300.20 295.20 297.40 0.0M
2021-08-13 295.00 306.00 294.80 299.00 0.0M
2021-08-12 300.00 302.60 294.40 295.60 0.0M
2021-08-11 302.20 305.80 296.00 300.00 0.0M
2021-08-10 296.00 309.00 296.00 306.40 0.0M
2021-08-09 300.00 302.60 294.40 294.40 0.0M
2021-08-06 302.80 304.60 295.40 300.00 0.0M
2021-08-05 300.00 303.60 296.00 302.40 0.0M
2021-08-04 307.60 307.60 297.00 299.60 0.0M
2021-08-03 312.00 312.00 303.00 307.80 0.0M
2021-08-02 307.60 311.60 306.60 309.00 0.0M
2021-07-30 309.80 309.80 301.60 303.00 0.0M
2021-07-29 314.20 315.00 309.80 310.00 0.0M
2021-07-28 292.60 315.60 292.60 314.00 0.0M
2021-07-27 301.80 301.80 290.60 297.00 0.0M
2021-07-26 300.20 304.00 297.80 301.00 0.0M
2021-07-23 307.40 307.40 296.60 303.80 0.0M
2021-07-22 303.00 310.00 301.20 302.80 0.0M
2021-07-21 310.00 327.80 301.60 302.40 0.0M
2021-07-20 300.20 314.00 300.20 309.00 0.0M
2021-07-19 306.20 307.80 298.20 303.00 0.0M
2021-07-16 304.00 309.60 300.20 306.00 0.0M
2021-07-15 302.40 308.80 302.00 305.40 0.0M
2021-07-14 303.00 304.20 301.00 302.80 0.0M
2021-07-13 299.80 306.80 299.00 302.00 0.0M
2021-07-12 293.00 299.80 287.40 299.60 0.1M
2021-07-09 272.60 294.60 271.40 290.80 0.0M
2021-07-08 272.40 272.80 267.00 272.60 0.0M
2021-07-07 275.00 277.00 271.00 271.00 0.0M
2021-07-06 267.00 277.00 266.20 277.00 0.0M
2021-07-05 262.80 269.00 261.60 267.00 0.0M
2021-07-02 254.00 269.60 253.00 266.00 0.0M
2021-07-01 254.60 255.00 250.00 252.60 0.0M
2021-06-30 255.40 256.20 247.00 251.20 0.0M
2021-06-29 262.00 263.00 252.20 255.00 0.0M
2021-06-28 258.00 264.80 257.00 262.60 0.0M
2021-06-25 259.40 266.00 254.40 263.80 0.0M
2021-06-24 270.40 272.40 260.00 260.00 0.0M
2021-06-23 268.60 275.00 261.40 271.80 0.0M
2021-06-22 273.80 277.80 270.00 277.20 0.0M
2021-06-21 274.00 278.40 270.20 272.40 0.0M
2021-06-18 274.20 282.20 272.80 273.60 0.0M
2021-06-17 274.00 276.60 272.20 274.20 0.0M
2021-06-16 270.00 280.00 270.00 275.40 0.0M
2021-06-15 269.80 275.20 268.00 271.40 0.0M
2021-06-14 270.40 274.00 268.20 269.60 0.0M
2021-06-11 276.00 277.40 269.00 270.60 0.0M
2021-06-10 266.80 277.00 266.20 277.00 0.0M
2021-06-09 267.00 267.40 264.00 267.00 0.0M
2021-06-08 265.40 270.40 263.00 265.80 0.0M
2021-06-07 274.40 274.40 265.40 267.00 0.0M
2021-06-04 278.60 278.80 273.20 277.60 0.0M
2021-06-02 264.80 279.40 264.80 278.60 0.0M
2021-06-01 257.00 265.40 254.00 262.00 0.0M
2021-05-31 258.00 260.00 256.00 258.00 0.0M
2021-05-28 249.80 261.00 249.20 258.00 0.1M
2021-05-27 242.20 252.60 242.20 247.60 0.1M
2021-05-26 242.00 242.20 232.40 242.00 0.0M
2021-05-25 224.40 246.60 224.40 242.00 0.1M
2021-05-24 200.00 225.00 200.00 224.00 0.1M
2021-05-21 191.10 199.90 188.70 198.00 0.0M
2021-05-20 190.40 191.30 187.00 190.00 0.0M
2021-05-19 188.00 192.70 185.00 187.10 0.0M
2021-05-18 191.30 192.90 189.20 189.30 0.0M
2021-05-17 183.80 192.00 183.80 191.90 0.0M
2021-05-14 186.00 188.70 183.00 183.50 0.0M
2021-05-13 191.90 192.80 184.50 184.70 0.0M
2021-05-12 187.00 194.00 185.00 194.00 0.0M
2021-05-11 191.00 192.50 185.40 185.80 0.0M
2021-05-10 192.00 198.80 191.30 191.80 0.0M
2021-05-07 190.10 195.00 189.40 191.00 0.0M
2021-05-06 187.90 196.90 187.90 190.00 0.1M
2021-05-05 181.50 186.00 181.50 186.00 0.0M
2021-05-04 184.40 184.40 180.00 183.50 0.0M
2021-04-30 185.00 185.00 180.00 182.00 0.0M
2021-04-29 179.00 184.70 179.00 184.30 0.0M
2021-04-28 188.00 188.20 179.10 179.40 0.0M
2021-04-27 178.00 189.00 177.40 188.50 0.0M
2021-04-26 177.20 180.40 177.20 180.00 0.0M
2021-04-23 176.60 179.00 176.60 177.00 0.0M
2021-04-22 178.00 179.70 176.40 177.10 0.0M
2021-04-21 179.10 179.10 172.60 175.60 0.0M
2021-04-20 186.00 186.00 178.20 179.00 0.0M
2021-04-19 184.80 186.60 181.00 186.60 0.0M
2021-04-16 185.90 185.90 180.00 183.00 0.0M
2021-04-15 182.40 184.80 182.10 184.80 0.0M
2021-04-14 188.00 188.00 181.70 182.40 0.0M
2021-04-13 188.00 188.30 185.10 188.30 0.0M
2021-04-12 191.00 191.10 186.30 187.60 0.0M
2021-04-09 191.20 192.00 190.00 190.50 0.0M
2021-04-08 185.80 190.80 185.80 190.70 0.0M
2021-04-07 186.70 187.50 183.20 187.00 0.0M
2021-04-06 186.90 187.50 184.60 185.20 0.0M
2021-04-01 183.20 187.20 182.00 187.00 0.0M
2021-03-31 182.70 185.00 179.80 183.20 0.0M
2021-03-30 180.80 186.00 180.10 186.00 0.0M
2021-03-29 177.10 183.30 177.10 183.30 0.0M
2021-03-26 182.30 184.70 173.50 178.60 0.0M
2021-03-25 178.10 183.20 166.20 182.30 0.0M
2021-03-24 188.10 188.20 177.20 180.50 0.0M
2021-03-23 190.00 191.10 186.80 190.40 0.0M
2021-03-22 192.50 192.50 187.20 190.50 0.0M
2021-03-19 188.00 190.20 186.30 190.00 0.1M
2021-03-18 188.10 193.60 188.10 188.40 0.0M
2021-03-17 190.60 193.00 182.30 187.10 0.0M
2021-03-16 193.80 197.60 191.40 193.00 0.0M
2021-03-15 195.00 196.00 192.70 194.00 0.0M
2021-03-12 192.90 196.50 192.80 195.00 0.0M
2021-03-11 194.00 195.90 192.00 193.00 0.0M
2021-03-10 187.80 193.80 187.60 193.50 0.0M
2021-03-09 184.00 188.40 184.00 186.90 0.0M
2021-03-08 179.50 184.30 179.50 183.90 0.0M
2021-03-05 184.00 184.00 177.20 179.00 0.0M
2021-03-04 180.20 184.00 179.30 184.00 0.0M
2021-03-03 183.50 186.70 180.40 182.10 0.0M
2021-03-02 182.00 184.80 180.30 180.30 0.0M
2021-03-01 183.00 184.70 181.60 183.50 0.0M
2021-02-26 180.00 182.80 176.60 180.70 0.0M
2021-02-25 177.90 181.90 176.30 181.90 0.0M
2021-02-24 176.90 178.00 173.90 177.90 0.0M
2021-02-23 183.00 183.30 173.00 175.40 0.0M
2021-02-22 180.00 182.60 176.20 182.60 0.0M
2021-02-19 182.50 183.10 180.10 180.40 0.0M
2021-02-18 184.90 187.10 181.50 183.00 0.0M
2021-02-17 186.90 190.00 184.00 185.80 0.0M
2021-02-16 175.10 187.80 175.10 187.10 0.0M
2021-02-15 178.40 184.90 172.50 175.00 0.1M
2021-02-12 177.40 179.80 175.40 178.30 0.0M
2021-02-11 170.50 179.40 170.50 176.60 0.0M
2021-02-10 167.00 173.60 165.10 171.20 0.0M
2021-02-09 172.90 173.40 166.20 167.00 0.0M
2021-02-08 175.10 177.10 170.20 171.70 0.0M
2021-02-05 170.00 176.00 170.00 175.00 0.0M
2021-02-04 167.00 170.30 167.00 169.00 0.0M
2021-02-03 169.80 171.00 166.50 168.70 0.0M
2021-02-02 169.00 170.20 167.10 170.20 0.0M
2021-02-01 165.10 169.00 165.00 168.30 0.0M
2021-01-29 167.80 167.90 162.20 167.30 0.0M
2021-01-28 165.00 168.00 161.20 166.30 0.0M
2021-01-27 167.70 169.30 163.90 166.80 0.1M
2021-01-26 169.90 171.00 166.00 168.00 0.0M
2021-01-25 168.00 171.20 166.10 170.00 0.0M
2021-01-22 164.10 168.90 154.30 167.80 0.0M
2021-01-21 171.90 173.10 165.20 165.70 0.0M
2021-01-20 172.00 173.10 169.00 172.40 0.1M
2021-01-19 170.00 173.40 167.50 172.10 0.1M
2021-01-18 164.50 169.90 162.30 169.80 0.0M
2021-01-15 168.80 168.80 161.60 164.00 0.0M
2021-01-14 162.00 170.00 162.00 167.40 0.0M
2021-01-13 163.50 167.30 161.00 161.90 0.0M
2021-01-12 165.80 168.00 160.30 163.50 0.0M
2021-01-11 162.00 168.00 161.50 165.50 0.1M
2021-01-08 151.00 161.90 150.80 161.00 0.1M
2021-01-07 150.00 152.40 150.00 151.00 0.0M
2021-01-05 142.50 148.50 141.60 148.50 0.0M
2021-01-04 142.00 144.20 138.30 144.20 0.0M