MLP Group SA (MLGP)

MLGP
🏛️ ポーランド →
73.00
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 73.00 73.00 70.40 71.00 0.0M
2023-12-28 73.00 73.00 71.00 71.00 0.0M
2023-12-27 69.20 70.80 68.40 70.80 0.0M
2023-12-22 68.60 70.40 68.40 69.20 0.0M
2023-12-21 71.60 71.60 68.60 68.60 0.0M
2023-12-20 70.20 71.00 68.20 71.00 0.0M
2023-12-19 71.60 71.60 70.20 70.20 0.0M
2023-12-18 72.80 72.80 71.00 71.20 0.0M
2023-12-15 74.60 74.60 70.80 72.80 0.0M
2023-12-14 75.60 75.60 72.60 73.00 0.0M
2023-12-13 73.60 74.00 73.00 73.00 0.0M
2023-12-12 74.00 74.00 73.60 73.60 0.0M
2023-12-11 75.80 75.80 74.00 74.00 0.0M
2023-12-08 77.40 77.40 75.80 75.80 0.0M
2023-12-07 77.40 77.40 75.00 77.00 0.0M
2023-12-06 77.80 77.80 73.80 76.40 0.0M
2023-12-05 79.00 79.00 75.00 77.00 0.0M
2023-12-04 78.40 78.40 78.00 78.40 0.0M
2023-12-01 78.40 78.40 78.40 78.40 0.0M
2023-11-30 78.40 78.40 78.40 78.40 0.0M
2023-11-29 79.00 79.00 78.40 78.40 0.0M
2023-11-28 78.00 79.00 77.20 79.00 0.0M
2023-11-27 77.00 77.00 73.60 76.80 0.0M
2023-11-24 77.00 77.00 77.00 77.00 0.0M
2023-11-23 76.00 77.00 75.80 76.60 0.0M
2023-11-22 74.00 74.00 74.00 74.00 0.0M
2023-11-21 73.60 74.00 73.00 74.00 0.0M
2023-11-20 71.20 73.40 70.60 73.40 0.0M
2023-11-17 79.80 79.80 70.20 71.20 0.0M
2023-11-16 79.80 79.80 77.00 77.00 0.0M
2023-11-15 77.20 79.80 77.20 78.60 0.0M
2023-11-14 79.80 79.80 77.20 78.00 0.0M
2023-11-13 80.00 80.00 79.00 79.00 0.0M
2023-11-10 79.00 80.00 79.00 79.00 0.0M
2023-11-09 80.00 80.00 78.00 78.00 0.0M
2023-11-08 80.00 80.00 79.00 79.00 0.0M
2023-11-07 78.00 79.00 78.00 79.00 0.0M
2023-11-06 80.00 80.00 78.00 78.00 0.0M
2023-11-03 78.20 80.20 78.20 78.80 0.0M
2023-11-02 75.80 80.20 75.80 78.00 0.0M
2023-10-31 75.00 79.80 75.00 75.80 0.0M
2023-10-30 79.00 80.00 73.60 73.60 0.0M
2023-10-27 79.20 80.00 78.80 78.80 0.0M
2023-10-26 81.40 81.40 79.20 79.20 0.0M
2023-10-25 81.60 81.60 79.40 81.20 0.0M
2023-10-24 81.60 81.60 81.60 81.60 0.0M
2023-10-23 81.60 81.60 81.60 81.60 0.0M
2023-10-20 81.80 81.80 81.80 81.80 0.0M
2023-10-19 81.80 81.80 79.00 79.00 0.0M
2023-10-18 79.20 81.80 79.20 81.80 0.0M
2023-10-17 81.80 81.80 78.80 79.00 0.0M
2023-10-16 80.00 81.80 80.00 81.80 0.0M
2023-10-13 80.80 80.80 80.60 80.80 0.0M
2023-10-12 80.80 81.00 80.80 81.00 0.0M
2023-10-11 78.60 82.00 78.60 82.00 0.0M
2023-10-10 80.40 82.00 78.60 78.60 0.0M
2023-10-09 78.60 80.40 78.60 79.60 0.0M
2023-10-06 78.80 79.00 78.60 78.60 0.0M
2023-10-05 80.00 80.00 78.80 78.80 0.0M
2023-10-04 80.20 80.60 80.20 80.60 0.0M
2023-10-03 78.60 82.00 78.60 80.00 0.0M
2023-10-02 79.20 79.80 78.60 78.60 0.0M
2023-09-29 79.20 82.00 79.20 82.00 0.0M
2023-09-28 82.00 82.00 79.00 79.00 0.0M
2023-09-27 82.00 82.00 82.00 82.00 0.0M
2023-09-26 82.40 82.40 82.40 82.40 0.0M
2023-09-25 82.60 82.60 82.40 82.40 0.0M
2023-09-22 80.00 80.00 80.00 80.00 0.0M
2023-09-21 82.40 82.40 80.00 80.00 0.0M
2023-09-20 82.40 82.40 82.40 82.40 0.0M
2023-09-19 82.60 82.60 82.40 82.40 0.0M
2023-09-18 82.60 82.60 79.00 80.00 0.0M
2023-09-15 78.80 82.40 78.80 82.40 0.0M
2023-09-14 79.80 80.00 78.40 78.40 0.0M
2023-09-13 79.60 80.80 79.60 79.60 0.0M
2023-09-12 82.40 82.40 79.00 79.60 0.0M
2023-09-11 81.00 82.80 80.60 80.60 0.0M
2023-09-08 79.00 81.00 78.80 81.00 0.0M
2023-09-07 78.00 78.40 78.00 78.20 0.0M
2023-09-06 85.60 85.60 78.40 78.40 0.0M
2023-09-05 85.60 85.60 84.40 84.80 0.0M
2023-09-04 85.40 85.60 85.40 85.60 0.0M
2023-09-01 85.60 85.60 85.00 85.00 0.0M
2023-08-31 85.60 85.60 85.20 85.20 0.0M
2023-08-30 85.60 85.60 85.00 85.00 0.0M
2023-08-29 85.60 85.60 85.20 85.20 0.0M
2023-08-28 85.60 85.60 85.20 85.20 0.0M
2023-08-25 86.40 86.40 82.00 85.00 0.0M
2023-08-24 84.20 85.80 84.20 85.80 0.0M
2023-08-23 86.40 86.40 86.00 86.00 0.0M
2023-08-22 86.40 86.40 85.40 86.40 0.0M
2023-08-21 86.40 86.40 84.40 86.40 0.0M
2023-08-18 86.80 86.80 85.20 85.20 0.0M
2023-08-17 86.60 87.00 86.60 86.80 0.0M
2023-08-16 86.80 86.80 85.00 86.40 0.0M
2023-08-14 87.00 87.00 86.80 86.80 0.0M
2023-08-11 87.00 87.00 84.00 86.60 0.0M
2023-08-10 87.00 87.00 85.40 86.80 0.0M
2023-08-09 87.00 87.00 87.00 87.00 0.0M
2023-08-08 86.00 86.80 84.20 86.80 0.0M
2023-08-07 87.00 87.00 84.60 86.80 0.0M
2023-08-04 86.20 86.40 86.20 86.40 0.0M
2023-08-03 86.40 86.60 86.40 86.60 0.0M
2023-08-02 85.80 85.80 85.80 85.80 0.0M
2023-08-01 83.40 85.80 83.40 85.80 0.0M
2023-07-31 84.80 84.80 83.20 83.40 0.0M
2023-07-28 84.80 84.80 83.40 84.80 0.0M
2023-07-27 83.40 84.80 83.40 84.80 0.0M
2023-07-26 83.60 85.00 83.60 85.00 0.0M
2023-07-25 84.00 84.80 84.00 84.80 0.0M
2023-07-24 84.80 85.00 84.80 84.80 0.0M
2023-07-21 85.00 85.00 84.80 84.80 0.0M
2023-07-20 85.00 85.00 83.00 84.80 0.0M
2023-07-19 84.80 84.80 84.00 84.00 0.0M
2023-07-18 84.00 84.80 83.00 84.20 0.0M
2023-07-17 85.00 85.00 84.00 84.80 0.0M
2023-07-14 85.00 85.00 84.60 85.00 0.0M
2023-07-13 82.80 84.80 82.80 84.80 0.0M
2023-07-12 82.80 84.40 82.80 83.40 0.0M
2023-07-11 83.00 84.00 82.60 82.60 0.0M
2023-07-10 84.40 84.40 83.00 83.00 0.0M
2023-07-07 84.80 84.80 84.80 84.80 0.0M
2023-07-06 84.80 84.80 84.80 84.80 0.0M
2023-07-05 84.80 84.80 84.80 84.80 0.0M
2023-07-04 85.00 85.00 83.40 83.40 0.0M
2023-07-03 85.20 85.20 84.80 84.80 0.0M
2023-06-30 84.80 84.80 83.40 84.80 0.0M
2023-06-29 85.00 85.00 85.00 85.00 0.0M
2023-06-28 85.00 85.00 84.00 85.00 0.0M
2023-06-27 84.80 85.00 84.80 84.80 0.0M
2023-06-26 82.80 84.80 82.80 84.80 0.0M
2023-06-23 84.60 84.60 82.80 84.60 0.0M
2023-06-22 84.60 84.60 84.60 84.60 0.0M
2023-06-21 82.40 84.60 81.80 84.60 0.0M
2023-06-20 81.40 83.00 81.00 81.00 0.0M
2023-06-19 84.60 84.60 82.20 82.20 0.0M
2023-06-16 84.60 84.60 84.60 84.60 0.0M
2023-06-15 84.80 84.80 77.00 84.60 0.0M
2023-06-14 84.80 84.80 84.80 84.80 0.0M
2023-06-13 84.80 84.80 83.20 84.80 0.0M
2023-06-12 85.00 85.00 83.20 84.20 0.0M
2023-06-09 84.60 85.00 84.60 85.00 0.0M
2023-06-07 84.60 84.60 84.60 84.60 0.0M
2023-06-06 83.00 84.60 83.00 84.60 0.0M
2023-06-05 84.60 84.60 83.00 83.00 0.0M
2023-06-02 84.80 84.80 83.00 84.00 0.0M
2023-06-01 82.60 84.80 82.60 84.80 0.0M
2023-05-31 85.00 85.00 82.60 82.60 0.0M
2023-05-30 83.00 84.80 83.00 83.20 0.0M
2023-05-29 85.00 85.00 83.00 83.00 0.0M
2023-05-26 84.80 85.00 83.00 85.00 0.0M
2023-05-25 85.00 85.00 84.80 84.80 0.0M
2023-05-24 83.20 85.00 83.20 85.00 0.0M
2023-05-23 85.00 85.00 83.20 83.20 0.0M
2023-05-22 84.40 85.00 84.40 85.00 0.0M
2023-05-19 85.00 85.00 82.00 84.00 0.0M
2023-05-18 85.00 85.00 83.20 85.00 0.0M
2023-05-17 85.00 85.00 85.00 85.00 0.0M
2023-05-16 85.00 85.00 85.00 85.00 0.0M
2023-05-15 85.00 85.00 82.00 85.00 0.0M
2023-05-12 85.00 85.00 85.00 85.00 0.0M
2023-05-11 85.00 85.00 82.80 82.80 0.0M
2023-05-10 85.00 85.00 82.00 83.20 0.0M
2023-05-09 84.60 85.00 84.60 84.60 0.0M
2023-05-08 84.60 84.60 84.40 84.60 0.0M
2023-05-05 85.00 85.00 84.40 84.60 0.0M
2023-05-04 85.00 85.00 84.00 84.40 0.0M
2023-05-02 83.20 85.00 83.20 85.00 0.0M
2023-04-28 82.60 87.60 82.60 83.20 0.0M
2023-04-27 81.80 82.00 81.80 82.00 0.0M
2023-04-26 84.40 84.40 77.40 79.40 0.0M
2023-04-25 84.40 87.20 84.40 84.40 0.0M
2023-04-24 89.60 89.60 83.80 84.40 0.0M
2023-04-21 90.00 90.00 89.60 89.60 0.0M
2023-04-20 87.00 90.20 87.00 89.00 0.0M
2023-04-19 87.00 87.00 87.00 87.00 0.0M
2023-04-18 87.00 87.00 86.80 86.80 0.0M
2023-04-17 87.00 87.00 85.00 87.00 0.0M
2023-04-14 86.20 86.20 83.80 86.20 0.0M
2023-04-13 83.80 85.60 83.80 85.60 0.0M
2023-04-12 81.80 86.00 81.80 83.80 0.0M
2023-04-11 79.00 81.80 78.00 81.80 0.0M
2023-04-06 80.00 80.00 77.60 79.00 0.0M
2023-04-05 76.80 76.80 76.60 76.80 0.0M
2023-04-04 76.20 76.80 74.60 76.80 0.0M
2023-04-03 76.00 76.20 76.00 76.20 0.0M
2023-03-31 76.00 76.00 76.00 76.00 0.0M
2023-03-30 74.20 76.00 74.20 76.00 0.0M
2023-03-29 75.60 75.60 73.60 73.60 0.0M
2023-03-28 75.20 75.20 75.20 75.20 0.0M
2023-03-27 73.00 75.20 71.20 75.20 0.0M
2023-03-24 73.00 73.00 70.80 73.00 0.0M
2023-03-23 73.00 73.00 71.00 73.00 0.0M
2023-03-22 71.00 73.00 70.60 73.00 0.0M
2023-03-21 73.00 74.60 71.00 71.00 0.0M
2023-03-20 72.20 74.00 71.60 71.60 0.0M
2023-03-17 75.00 75.00 73.00 73.00 0.0M
2023-03-16 75.40 75.60 75.00 75.00 0.0M
2023-03-15 75.00 75.40 75.00 75.40 0.0M
2023-03-14 75.00 75.00 74.00 75.00 0.0M
2023-03-13 73.60 75.00 73.40 75.00 0.0M
2023-03-10 74.60 74.80 74.00 74.80 0.0M
2023-03-09 74.80 74.80 73.60 74.80 0.0M
2023-03-08 74.80 74.80 74.00 74.80 0.0M
2023-03-07 73.20 74.80 73.20 74.80 0.0M
2023-03-06 74.80 74.80 74.40 74.40 0.0M
2023-03-03 74.80 74.80 73.00 74.40 0.0M
2023-03-02 74.60 74.80 72.80 72.80 0.0M
2023-03-01 74.60 75.00 73.00 75.00 0.0M
2023-02-28 73.00 74.60 72.60 74.20 0.0M
2023-02-27 73.00 73.20 72.80 72.80 0.0M
2023-02-24 73.20 73.20 73.00 73.00 0.0M
2023-02-23 72.40 73.20 71.80 73.20 0.0M
2023-02-22 72.60 72.60 69.40 71.00 0.0M
2023-02-21 75.20 75.20 72.60 72.60 0.0M
2023-02-20 76.00 76.00 72.80 75.00 0.0M
2023-02-17 76.00 76.00 73.40 73.40 0.0M
2023-02-16 76.00 76.00 74.00 74.00 0.0M
2023-02-15 76.00 76.00 73.80 73.80 0.0M
2023-02-14 74.00 76.00 74.00 76.00 0.0M
2023-02-13 75.80 75.80 73.80 74.00 0.0M
2023-02-10 77.80 77.80 75.80 75.80 0.0M
2023-02-09 78.00 78.00 76.40 77.40 0.0M
2023-02-08 77.20 78.00 77.20 78.00 0.0M
2023-02-07 78.20 78.20 78.00 78.20 0.0M
2023-02-06 78.60 78.60 77.00 78.00 0.0M
2023-02-03 78.00 78.60 77.20 78.60 0.0M
2023-02-02 78.00 78.20 76.80 78.00 0.0M
2023-02-01 78.60 78.60 77.20 78.60 0.0M
2023-01-31 78.60 78.60 77.20 78.00 0.0M
2023-01-30 77.00 78.00 76.00 78.00 0.0M
2023-01-27 77.80 77.80 75.60 77.00 0.0M
2023-01-26 77.60 78.00 75.40 78.00 0.0M
2023-01-25 75.20 77.60 75.20 77.40 0.0M
2023-01-24 77.60 77.60 75.00 75.00 0.0M
2023-01-23 76.20 77.60 75.40 77.40 0.0M
2023-01-20 75.00 77.00 75.00 76.80 0.0M
2023-01-19 73.80 75.00 73.80 75.00 0.0M
2023-01-18 74.00 74.00 73.00 73.80 0.0M
2023-01-17 72.60 74.00 72.60 73.80 0.0M
2023-01-16 75.40 75.40 71.60 72.00 0.0M
2023-01-13 75.00 75.00 72.00 72.80 0.0M
2023-01-12 73.80 74.80 73.80 73.80 0.0M
2023-01-11 73.60 74.00 72.40 73.80 0.0M
2023-01-10 77.80 77.80 73.00 73.00 0.0M
2023-01-09 77.60 77.80 77.60 77.80 0.0M
2023-01-05 77.20 77.60 77.20 77.60 0.0M
2023-01-04 77.80 77.80 76.00 77.60 0.0M
2023-01-03 79.80 79.80 75.60 78.00 0.0M
2023-01-02 78.20 78.20 75.00 78.20 0.0M