Mci Management (MCI)

MCI
🏛️ ポーランド →
29.20
最終更新: 2025-09-30
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 24.30 24.60 24.10 24.40 0.0M
2023-12-28 23.70 24.90 23.60 24.70 0.0M
2023-12-27 23.80 24.00 23.30 23.60 0.0M
2023-12-22 23.90 24.00 23.30 23.80 0.0M
2023-12-21 23.50 24.00 22.80 24.00 0.0M
2023-12-20 24.60 24.60 23.60 23.90 0.0M
2023-12-19 25.10 25.10 24.00 24.70 0.0M
2023-12-18 25.30 25.70 24.50 25.10 0.0M
2023-12-15 25.00 25.70 25.00 25.50 0.0M
2023-12-14 25.50 25.80 25.40 25.70 0.0M
2023-12-13 25.30 25.90 25.20 25.50 0.0M
2023-12-12 26.00 26.00 25.00 25.50 0.0M
2023-12-11 25.50 26.30 25.40 25.90 0.0M
2023-12-08 23.90 25.70 23.70 25.30 0.0M
2023-12-07 23.00 23.90 22.90 23.70 0.0M
2023-12-06 21.30 23.40 21.30 22.90 0.0M
2023-09-28 19.20 19.75 19.05 19.10 0.0M
2023-09-27 18.90 20.00 18.35 19.50 0.2M
2023-09-26 20.70 21.00 20.20 21.00 0.0M
2023-09-25 21.00 21.00 20.70 20.80 0.0M
2023-09-22 21.00 21.30 20.90 21.20 0.0M
2023-09-21 20.90 21.50 20.90 21.20 0.0M
2023-09-20 20.10 20.50 20.10 20.50 0.0M
2023-09-19 20.50 20.50 19.10 20.50 0.0M
2023-09-18 20.50 20.70 20.40 20.50 0.0M
2023-09-15 20.80 20.90 20.50 20.90 0.0M
2023-09-14 20.80 20.80 20.50 20.80 0.0M
2023-09-13 20.50 20.80 20.40 20.80 0.0M
2023-09-12 20.90 20.90 20.60 20.70 0.0M
2023-09-11 21.00 21.00 20.60 20.90 0.0M
2023-09-08 20.60 21.00 20.60 21.00 0.0M
2023-09-07 21.00 21.10 20.60 21.00 0.0M
2023-09-06 21.10 21.10 20.70 21.00 0.0M
2023-09-05 21.20 21.20 20.90 21.10 0.0M
2023-09-04 21.30 21.30 20.80 20.80 0.0M
2023-09-01 20.90 21.30 20.40 21.30 0.0M
2023-08-31 20.60 20.90 20.60 20.90 0.0M
2023-08-30 20.70 20.70 20.60 20.60 0.0M
2023-08-29 20.90 21.00 20.50 21.00 0.0M
2023-08-28 20.50 20.90 20.30 20.90 0.0M
2023-08-25 19.95 20.60 19.90 20.50 0.0M
2023-08-24 20.10 20.30 20.00 20.00 0.0M
2023-08-23 20.60 20.60 20.10 20.50 0.0M
2023-08-22 20.90 20.90 20.20 20.60 0.0M
2023-08-21 20.60 21.00 20.50 20.90 0.0M
2023-08-18 20.20 20.70 20.20 20.60 0.0M
2023-08-17 20.40 20.60 20.30 20.60 0.0M
2023-08-16 21.10 21.10 20.30 20.90 0.0M
2023-08-14 21.00 21.20 20.90 21.10 0.0M
2023-08-11 21.50 21.50 20.40 20.90 0.0M
2023-08-10 22.00 22.00 21.00 21.50 0.0M
2023-08-09 22.00 22.20 21.80 22.10 0.0M
2023-08-08 22.40 22.40 22.00 22.20 0.0M
2023-08-07 22.50 22.50 22.20 22.20 0.0M
2023-08-04 22.50 22.50 22.20 22.50 0.0M
2023-08-03 22.20 22.50 22.20 22.30 0.0M
2023-08-02 22.50 22.50 22.20 22.20 0.0M
2023-08-01 22.10 22.50 22.10 22.50 0.0M
2023-07-31 22.20 22.50 22.20 22.50 0.0M
2023-07-28 22.20 22.40 22.20 22.20 0.0M
2023-07-27 22.10 22.20 22.10 22.20 0.0M
2023-07-26 22.30 22.40 22.20 22.40 0.0M
2023-07-25 22.20 22.20 22.10 22.10 0.0M
2023-07-24 22.50 22.50 22.10 22.10 0.0M
2023-07-21 22.10 22.50 22.10 22.50 0.0M
2023-07-20 22.40 22.40 22.20 22.20 0.0M
2023-07-19 22.40 22.50 22.00 22.20 0.0M
2023-07-18 22.40 22.50 22.00 22.50 0.0M
2023-07-17 22.50 22.50 22.00 22.40 0.0M
2023-07-14 21.70 22.40 21.70 22.10 0.0M
2023-07-13 22.40 22.40 21.60 21.70 0.0M
2023-07-12 22.30 22.40 22.00 22.40 0.0M
2023-07-11 22.40 22.50 22.30 22.30 0.0M
2023-07-10 22.30 22.30 22.30 22.30 0.0M
2023-07-07 22.40 22.50 22.30 22.50 0.0M
2023-07-06 22.30 22.50 22.30 22.50 0.0M
2023-07-05 22.90 22.90 22.30 22.50 0.0M
2023-07-04 22.90 22.90 22.90 22.90 0.0M
2023-07-03 22.90 22.90 22.40 22.90 0.0M
2023-06-30 22.40 22.90 22.40 22.90 0.0M
2023-06-29 22.90 22.90 22.30 22.80 0.0M
2023-06-28 22.80 22.80 22.40 22.80 0.0M
2023-06-27 22.50 22.90 22.30 22.40 0.0M
2023-06-26 22.50 22.50 22.30 22.50 0.0M
2023-06-23 22.30 22.60 22.30 22.60 0.0M
2023-06-22 22.40 22.70 22.20 22.70 0.0M
2023-06-21 22.90 22.90 22.10 22.40 0.0M
2023-06-20 22.40 22.70 22.10 22.60 0.0M
2023-06-19 23.10 23.10 22.40 22.40 0.0M
2023-06-16 22.70 23.20 22.60 22.60 0.0M
2023-06-15 23.30 23.40 23.00 23.20 0.0M
2023-06-14 23.40 23.50 22.90 23.10 0.0M
2023-06-13 23.10 23.50 22.50 23.20 0.0M
2023-06-12 23.00 23.50 23.00 23.10 0.0M
2023-06-09 22.40 23.60 22.40 23.50 0.0M
2023-06-07 22.80 23.10 21.80 22.80 0.0M
2023-06-06 21.60 22.80 21.60 22.60 0.0M
2023-06-05 21.10 21.60 20.70 21.60 0.0M
2023-06-02 21.60 21.60 20.80 21.00 0.0M
2023-06-01 21.70 21.70 21.10 21.50 0.0M
2023-05-31 21.10 21.50 21.00 21.50 0.0M
2023-05-30 21.50 21.80 21.30 21.60 0.0M
2023-05-29 21.30 21.90 21.00 21.80 0.0M
2023-05-26 20.80 21.20 20.70 21.20 0.0M
2023-05-25 20.80 21.00 20.70 21.00 0.0M
2023-05-24 20.90 21.20 20.70 21.20 0.0M
2023-05-23 21.00 21.10 20.70 20.90 0.0M
2023-05-22 20.70 21.00 20.70 21.00 0.0M
2023-05-19 20.80 21.00 20.60 21.00 0.0M
2023-05-18 21.00 21.00 20.70 21.00 0.0M
2023-05-17 21.20 21.20 20.70 21.00 0.0M
2023-05-16 21.20 21.50 20.80 21.20 0.0M
2023-05-15 20.80 20.80 20.20 20.60 0.0M
2023-05-12 20.50 20.90 20.50 20.80 0.0M
2023-05-11 20.60 20.90 20.60 20.70 0.0M
2023-05-10 20.80 21.00 20.20 20.50 0.0M
2023-05-09 20.90 21.20 20.20 20.80 0.0M
2023-05-08 21.00 21.50 20.80 20.90 0.0M
2023-05-05 21.40 21.50 20.40 20.70 0.0M
2023-05-04 21.30 21.70 20.20 20.80 0.0M
2023-05-02 22.00 22.00 21.10 21.30 0.0M
2023-04-28 21.00 21.30 20.60 21.00 0.0M
2023-04-27 20.70 20.90 20.20 20.90 0.0M
2023-04-26 20.50 20.90 20.20 20.70 0.0M
2023-04-25 20.70 21.20 20.50 21.00 0.0M
2023-04-24 20.90 20.90 20.30 20.50 0.0M
2023-04-21 21.10 21.10 20.30 20.80 0.0M
2023-04-20 20.10 21.50 19.90 20.80 0.0M
2023-04-19 19.50 19.55 19.20 19.50 0.0M
2023-04-18 19.50 19.60 19.20 19.45 0.0M
2023-04-17 19.25 19.70 19.05 19.30 0.0M
2023-04-14 19.75 19.90 19.25 19.25 0.0M
2023-04-13 18.20 20.00 18.10 19.75 0.0M
2023-04-12 18.20 18.40 18.00 18.20 0.0M
2023-04-11 18.25 18.25 18.00 18.25 0.0M
2023-04-06 18.35 18.40 18.05 18.30 0.0M
2023-04-05 18.00 18.40 17.60 18.40 0.0M
2023-04-04 17.80 18.15 17.55 18.00 0.0M
2023-04-03 18.00 18.30 17.50 17.95 0.0M
2023-03-31 17.70 18.90 17.70 18.65 0.0M
2023-03-30 17.75 18.00 17.50 17.70 0.0M
2023-03-29 17.30 17.70 17.00 17.70 0.0M
2023-03-28 17.35 17.35 16.95 17.25 0.0M
2023-03-27 17.35 17.35 17.00 17.30 0.0M
2023-03-24 17.35 17.35 17.35 17.35 0.0M
2023-03-23 17.10 17.40 16.80 17.40 0.0M
2023-03-22 16.85 17.10 16.60 17.05 0.0M
2023-03-21 17.05 17.15 16.80 17.10 0.0M
2023-03-20 16.80 16.95 16.60 16.95 0.0M
2023-03-17 17.00 17.00 16.85 16.85 0.0M
2023-03-16 16.80 17.00 16.80 16.85 0.0M
2023-03-15 17.20 17.20 16.80 16.80 0.0M
2023-03-14 17.00 17.40 17.00 17.35 0.0M
2023-03-13 17.35 17.40 17.00 17.00 0.0M
2023-03-10 17.70 17.70 17.45 17.65 0.0M
2023-03-09 17.75 17.80 17.35 17.50 0.0M
2023-03-08 17.40 17.70 17.30 17.70 0.0M
2023-03-07 17.00 17.40 16.95 17.30 0.0M
2023-03-06 17.00 17.20 17.00 17.20 0.0M
2023-03-03 17.10 17.40 16.95 17.05 0.0M
2023-03-02 16.90 17.10 16.80 17.10 0.0M
2023-03-01 17.00 17.10 16.90 16.90 0.0M
2023-02-28 17.30 17.30 16.80 16.80 0.0M
2023-02-27 17.60 17.60 17.30 17.50 0.0M
2023-02-24 17.25 17.60 17.20 17.60 0.0M
2023-02-23 17.75 17.75 17.70 17.70 0.0M
2023-02-22 17.40 17.85 17.20 17.85 0.0M
2023-02-21 17.45 17.60 17.20 17.50 0.0M
2023-02-20 17.50 17.85 17.45 17.85 0.0M
2023-02-17 17.85 17.90 17.50 17.85 0.0M
2023-02-16 17.90 17.90 17.85 17.85 0.0M
2023-02-15 17.90 17.90 17.85 17.85 0.0M
2023-02-14 17.40 18.30 17.40 17.95 0.0M
2023-02-13 17.70 17.70 17.40 17.40 0.0M
2023-02-10 18.00 18.30 17.50 18.00 0.0M
2023-02-09 18.00 18.00 17.75 17.95 0.0M
2023-02-08 17.70 18.20 17.50 17.95 0.0M
2023-02-07 18.00 18.00 17.50 17.95 0.0M
2023-02-06 18.20 18.50 17.90 18.00 0.0M
2023-02-03 18.75 18.80 18.20 18.70 0.0M
2023-02-02 18.50 18.70 18.00 18.60 0.0M
2023-02-01 18.30 18.60 18.10 18.10 0.0M
2023-01-31 18.60 18.70 18.30 18.65 0.0M
2023-01-30 18.50 18.70 18.10 18.70 0.0M
2023-01-27 17.90 18.50 17.70 18.50 0.0M
2023-01-26 17.95 17.95 17.20 17.20 0.0M
2023-01-25 17.80 18.15 17.80 17.95 0.0M
2023-01-24 18.15 19.20 17.40 18.00 0.0M
2023-01-23 17.90 18.20 17.90 18.15 0.0M
2023-01-20 18.00 18.10 17.80 18.05 0.0M
2023-01-19 18.50 18.50 17.85 17.95 0.0M
2023-01-18 18.25 18.60 18.10 18.60 0.0M
2023-01-17 18.15 18.30 17.75 18.00 0.0M
2023-01-16 17.85 18.45 17.45 18.15 0.0M
2023-01-13 17.25 17.50 17.25 17.50 0.0M
2023-01-12 16.60 17.20 16.40 17.20 0.0M
2023-01-11 16.45 16.55 16.20 16.20 0.0M
2023-01-10 16.15 16.50 16.15 16.35 0.0M
2023-01-09 16.50 16.50 16.20 16.20 0.0M
2023-01-05 16.45 16.60 16.30 16.40 0.0M
2023-01-04 16.20 16.45 16.20 16.45 0.0M
2023-01-03 16.00 16.40 16.00 16.20 0.0M
2023-01-02 16.00 16.00 15.90 16.00 0.0M