Mostostal Plock (MSP)

MSP
🏛️ ポーランド →
13.95
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
2022-12-30 16.95 17.25 16.75 16.75 0.0M
2022-12-29 17.00 17.40 16.50 16.95 0.0M
2022-12-28 17.00 17.00 16.30 17.00 0.0M
2022-12-27 17.65 18.45 16.80 17.00 0.0M
2022-12-23 17.85 17.85 17.30 17.40 0.0M
2022-12-22 18.30 18.30 18.00 18.00 0.0M
2022-12-21 18.35 18.35 18.00 18.30 0.0M
2022-12-20 18.75 19.20 17.90 18.35 0.0M
2022-12-19 18.30 18.75 18.20 18.75 0.0M
2022-12-16 18.75 18.75 18.05 18.35 0.0M
2022-12-15 19.25 19.25 18.00 18.65 0.0M
2022-12-14 18.40 19.50 18.35 19.40 0.0M
2022-12-13 17.95 18.40 17.60 18.35 0.0M
2022-12-12 17.95 17.95 17.85 17.95 0.0M
2022-12-09 17.70 17.70 17.40 17.70 0.0M
2022-12-08 18.00 18.00 17.70 17.70 0.0M
2022-12-07 17.70 18.10 17.70 17.75 0.0M
2022-12-06 17.85 17.85 17.55 17.80 0.0M
2022-12-05 17.80 17.80 17.40 17.70 0.0M
2022-12-02 18.00 18.00 17.60 17.85 0.0M
2022-12-01 17.90 18.60 17.50 18.00 0.0M
2022-11-30 18.65 18.65 17.75 17.95 0.0M
2022-11-29 18.75 18.75 18.15 18.55 0.0M
2022-11-28 17.55 19.30 17.10 18.75 0.0M
2022-11-25 17.65 17.65 17.10 17.55 0.0M
2022-11-24 16.55 17.65 16.55 17.65 0.0M
2022-11-23 16.80 16.80 16.60 16.60 0.0M
2022-11-22 16.70 16.80 16.60 16.80 0.0M
2022-11-21 16.65 16.70 16.35 16.70 0.0M
2022-11-18 16.65 16.65 16.50 16.65 0.0M
2022-11-17 16.70 16.70 16.30 16.70 0.0M
2022-11-16 16.80 16.80 16.35 16.70 0.0M
2022-11-15 16.55 16.85 16.55 16.85 0.0M
2022-11-14 16.60 16.95 16.60 16.90 0.0M
2022-11-10 17.00 17.00 16.00 16.55 0.0M
2022-11-09 17.60 17.60 17.05 17.40 0.0M
2022-11-08 17.80 17.80 17.20 17.70 0.0M
2022-11-07 17.70 17.85 17.50 17.85 0.0M
2022-11-04 17.70 17.70 17.40 17.70 0.0M
2022-11-03 17.75 17.80 17.65 17.70 0.0M
2022-11-02 17.90 17.90 17.70 17.80 0.0M
2022-10-31 17.70 17.90 17.60 17.90 0.0M
2022-10-28 17.70 18.20 17.25 17.60 0.0M
2022-10-27 18.20 18.20 17.45 17.55 0.0M
2022-10-26 17.80 17.80 17.20 17.60 0.0M
2022-10-25 18.25 18.25 17.50 17.50 0.0M
2022-10-24 18.20 18.20 17.90 18.05 0.0M
2022-10-21 18.25 18.25 18.25 18.25 0.0M
2022-10-20 18.25 18.25 18.25 18.25 0.0M
2022-10-19 18.35 18.35 18.35 18.35 0.0M
2022-10-18 18.70 18.70 18.00 18.00 0.0M
2022-10-17 18.70 18.70 18.65 18.65 0.0M
2022-10-14 18.75 18.75 18.70 18.70 0.0M
2022-10-13 18.75 18.75 18.70 18.70 0.0M
2022-10-12 18.75 18.75 18.75 18.75 0.0M
2022-10-11 18.90 18.90 18.30 18.55 0.0M
2022-10-10 18.90 18.90 18.30 18.60 0.0M
2022-10-07 18.70 18.90 18.70 18.90 0.0M
2022-10-06 18.70 18.70 18.60 18.60 0.0M
2022-10-05 18.45 18.80 18.45 18.80 0.0M
2022-10-04 18.20 18.85 18.20 18.30 0.0M
2022-10-03 18.80 18.80 18.10 18.20 0.0M
2022-09-30 19.05 19.10 18.90 19.00 0.0M
2022-09-29 19.45 19.45 18.55 18.90 0.0M
2022-09-28 19.70 19.70 19.00 19.00 0.0M
2022-09-27 19.60 19.60 19.45 19.45 0.0M
2022-09-26 18.55 20.10 18.55 19.25 0.0M
2022-09-23 19.50 19.65 18.65 18.90 0.0M
2022-09-22 19.50 19.50 19.05 19.05 0.0M
2022-09-21 19.50 19.55 18.65 18.85 0.0M
2022-09-20 18.90 19.60 18.35 18.95 0.0M
2022-09-19 18.35 18.65 18.35 18.55 0.0M
2022-09-16 18.95 19.20 18.80 19.20 0.0M
2022-09-15 18.90 18.90 18.70 18.90 0.0M
2022-09-14 18.75 18.90 17.80 18.90 0.0M
2022-09-13 19.95 19.95 18.35 18.60 0.0M
2022-09-12 19.75 20.10 19.20 19.40 0.0M
2022-09-09 18.35 19.90 18.30 19.90 0.0M
2022-09-08 18.50 18.50 18.20 18.20 0.0M
2022-09-07 18.45 18.45 17.75 18.35 0.0M
2022-09-06 18.50 18.50 17.80 18.45 0.0M
2022-09-05 18.80 18.80 18.45 18.50 0.0M
2022-09-02 18.80 18.80 18.00 18.00 0.0M
2022-09-01 19.60 19.60 18.05 18.80 0.0M
2022-08-31 20.30 20.30 18.95 19.50 0.0M
2022-08-30 20.60 20.60 19.90 19.90 0.0M
2022-08-29 19.80 21.30 19.70 20.70 0.0M
2022-08-26 20.30 20.30 19.60 20.20 0.0M
2022-08-25 20.20 21.00 20.00 20.30 0.0M
2022-08-24 23.20 23.50 19.60 20.20 0.0M
2022-08-23 23.80 24.30 23.30 23.70 0.0M
2022-08-22 23.90 23.90 23.40 23.90 0.0M
2022-08-19 24.00 24.00 23.50 24.00 0.0M
2022-08-18 24.00 24.00 23.80 24.00 0.0M
2022-08-17 24.50 24.50 23.80 24.10 0.0M
2022-08-16 24.70 24.70 24.20 24.50 0.0M
2022-08-12 24.10 24.70 24.10 24.70 0.0M
2022-08-11 24.70 24.70 24.30 24.70 0.0M
2022-08-10 24.00 24.70 24.00 24.70 0.0M
2022-08-09 23.90 24.20 23.60 24.20 0.0M
2022-08-08 23.70 24.00 23.40 23.90 0.0M
2022-08-05 23.60 23.70 23.40 23.70 0.0M
2022-08-04 23.80 23.80 23.30 23.50 0.0M
2022-08-03 23.30 23.70 23.30 23.60 0.0M
2022-08-02 23.50 23.80 23.10 23.80 0.0M
2022-08-01 24.00 24.00 23.20 23.70 0.0M
2022-07-29 23.80 24.20 23.20 24.00 0.0M
2022-07-28 23.70 23.70 23.20 23.70 0.0M
2022-07-27 23.90 23.90 23.40 23.80 0.0M
2022-07-26 24.20 24.20 23.30 23.90 0.0M
2022-07-25 23.90 24.20 23.40 24.20 0.0M
2022-07-22 24.40 24.40 23.00 23.60 0.0M
2022-07-21 24.60 24.60 23.50 24.40 0.0M
2022-07-20 24.80 24.80 24.00 24.60 0.0M
2022-07-19 24.50 24.50 23.50 24.50 0.0M
2022-07-18 24.90 24.90 24.20 24.60 0.0M
2022-07-15 25.20 25.20 24.90 25.00 0.0M
2022-07-14 25.30 26.00 25.10 25.10 0.0M
2022-07-13 25.30 25.30 25.00 25.30 0.0M
2022-07-12 25.00 25.20 24.40 25.00 0.0M
2022-07-11 24.90 24.90 24.50 24.90 0.0M
2022-07-08 24.30 25.30 24.30 25.00 0.0M
2022-07-07 23.70 24.70 23.60 24.30 0.0M
2022-07-06 23.70 23.70 23.10 23.70 0.0M
2022-07-05 23.60 23.90 23.50 23.70 0.0M
2022-07-04 23.70 24.00 23.20 24.00 0.0M
2022-07-01 23.30 23.70 23.10 23.70 0.0M
2022-06-30 23.40 23.60 22.90 23.60 0.0M
2022-06-29 23.80 23.80 22.90 23.60 0.0M
2022-06-28 24.30 25.00 23.50 23.90 0.0M
2022-06-27 24.70 24.80 23.80 24.10 0.0M
2022-06-24 25.40 25.90 23.70 24.40 0.0M
2022-06-23 25.50 25.50 24.10 25.40 0.0M
2022-06-22 25.90 25.90 25.10 25.60 0.0M
2022-06-21 26.00 26.70 25.30 25.90 0.0M
2022-06-20 25.70 26.30 25.30 26.30 0.0M
2022-06-17 25.90 26.00 25.80 26.00 0.0M
2022-06-15 26.20 26.20 25.20 25.30 0.0M
2022-06-14 25.40 26.80 25.30 26.30 0.0M
2022-06-13 28.10 28.80 25.60 26.70 0.0M
2022-06-10 28.60 29.20 27.70 28.20 0.0M
2022-06-09 30.20 30.20 28.60 29.20 0.0M
2022-06-08 31.50 31.50 29.20 30.20 0.0M
2022-06-07 32.00 32.00 31.20 31.60 0.0M
2022-06-06 31.70 32.00 30.60 32.00 0.0M
2022-06-03 36.20 36.50 35.20 35.20 0.0M
2022-06-02 35.30 36.50 35.10 36.20 0.0M
2022-06-01 36.30 37.00 35.40 35.80 0.0M
2022-05-31 35.40 36.20 35.30 36.10 0.0M
2022-05-30 34.50 35.40 34.50 35.40 0.0M
2022-05-27 34.20 34.90 33.80 34.50 0.0M
2022-05-26 35.70 35.70 34.60 34.90 0.0M
2022-05-25 34.80 35.90 34.70 35.60 0.0M
2022-05-24 35.20 36.00 34.80 34.80 0.0M
2022-05-23 36.70 36.70 34.70 36.00 0.0M
2022-05-20 35.10 36.50 35.10 36.40 0.0M
2022-05-19 35.70 36.30 34.50 35.10 0.0M
2022-05-18 35.80 37.10 34.60 36.40 0.0M
2022-05-17 35.30 35.90 34.40 35.80 0.0M
2022-05-16 33.60 35.50 33.20 35.30 0.0M
2022-05-13 31.90 33.80 31.90 33.60 0.0M
2022-05-12 33.50 33.50 31.20 33.00 0.0M
2022-05-11 32.90 33.50 32.10 32.90 0.0M
2022-05-10 33.70 33.70 31.60 32.20 0.0M
2022-05-09 33.90 34.70 33.40 33.90 0.0M
2022-05-06 33.80 33.80 32.40 33.80 0.0M
2022-05-05 34.30 34.40 32.70 34.40 0.0M
2022-05-04 32.60 34.60 31.50 34.30 0.0M
2022-05-02 33.00 33.00 30.40 32.60 0.0M
2022-04-29 35.80 36.90 33.10 33.10 0.0M
2022-04-28 36.00 36.90 35.30 36.60 0.0M
2022-04-27 35.30 36.90 34.30 35.70 0.0M
2022-04-26 38.50 38.50 35.00 37.00 0.0M
2022-04-25 38.50 38.50 35.80 37.30 0.0M
2022-04-22 40.10 40.40 38.70 38.80 0.0M
2022-04-21 40.00 40.40 38.90 40.00 0.0M
2022-04-20 39.80 40.50 38.40 39.90 0.0M
2022-04-19 36.30 39.20 36.30 39.20 0.0M
2022-04-14 36.60 37.20 35.60 36.70 0.0M
2022-04-13 36.70 37.30 35.30 36.20 0.0M
2022-04-12 35.90 36.50 35.50 36.50 0.0M
2022-04-11 35.50 36.90 34.00 35.40 0.0M
2022-04-08 32.20 35.60 31.20 35.00 0.0M
2022-04-07 31.30 32.70 30.60 31.20 0.0M
2022-04-06 34.50 34.50 31.50 31.80 0.0M
2022-04-05 32.50 34.80 31.30 34.50 0.0M
2022-04-04 29.00 33.60 29.00 32.70 0.0M
2022-04-01 28.00 29.00 27.10 28.50 0.0M
2022-03-31 28.00 28.00 26.70 26.80 0.0M
2022-03-30 26.80 28.40 26.80 27.50 0.0M
2022-03-29 26.90 26.90 26.10 26.60 0.0M
2022-03-28 26.90 26.90 26.00 26.80 0.0M
2022-03-25 26.20 26.60 25.80 26.00 0.0M
2022-03-24 26.50 26.50 25.70 26.40 0.0M
2022-03-23 26.30 26.50 25.60 26.20 0.0M
2022-03-22 26.10 26.30 26.10 26.30 0.0M
2022-03-21 26.30 26.30 25.30 26.10 0.0M
2022-03-18 26.40 26.40 25.50 26.30 0.0M
2022-03-17 26.40 26.40 25.70 26.40 0.0M
2022-03-16 26.20 26.40 25.60 26.40 0.0M
2022-03-15 26.40 26.40 26.20 26.20 0.0M
2022-03-14 26.50 26.50 25.40 26.40 0.0M
2022-03-11 25.70 26.30 25.70 26.30 0.0M
2022-03-10 25.50 26.00 25.50 25.70 0.0M
2022-03-09 24.90 26.10 24.30 24.80 0.0M
2022-03-08 25.20 25.60 24.90 25.50 0.0M
2022-03-07 24.90 25.20 23.60 25.20 0.0M
2022-03-04 25.90 25.90 23.70 25.60 0.0M
2022-03-03 27.20 27.30 25.40 26.60 0.0M
2022-03-02 23.90 27.50 23.90 27.00 0.0M
2022-03-01 25.40 25.40 23.80 24.00 0.0M
2022-02-28 22.30 25.70 22.30 24.70 0.0M
2022-02-25 23.00 24.60 22.50 23.10 0.0M
2022-02-24 26.90 26.90 21.80 21.80 0.0M
2022-02-23 27.10 28.70 27.00 27.90 0.0M
2022-02-22 27.00 28.10 26.50 27.80 0.0M
2022-02-21 29.50 29.80 27.30 27.90 0.0M
2022-02-18 28.20 29.70 28.20 29.40 0.0M
2022-02-17 27.80 30.50 27.80 29.00 0.0M
2022-02-16 26.60 28.00 26.00 27.80 0.0M
2022-02-15 26.00 26.70 25.40 26.60 0.0M
2022-02-14 27.50 27.50 25.00 26.80 0.0M
2022-02-11 25.40 28.00 24.50 28.00 0.0M
2022-02-10 25.20 25.20 23.60 25.20 0.0M
2022-02-09 25.10 25.20 24.10 25.20 0.0M
2022-02-08 25.20 25.20 24.20 25.10 0.0M
2022-02-07 25.30 25.30 24.20 24.70 0.0M
2022-02-04 24.60 25.40 23.90 25.00 0.0M
2022-02-03 24.30 24.60 23.90 24.50 0.0M
2022-02-02 24.00 24.50 23.50 24.50 0.0M
2022-02-01 23.70 24.60 23.50 23.50 0.0M
2022-01-31 23.80 24.20 23.30 24.10 0.0M
2022-01-28 24.70 25.30 23.40 24.00 0.0M
2022-01-27 22.60 25.00 22.60 24.70 0.0M
2022-01-26 23.00 24.10 22.50 23.70 0.0M
2022-01-25 23.50 23.70 22.00 23.20 0.0M
2022-01-24 24.80 24.80 22.20 23.30 0.0M
2022-01-21 25.80 25.80 24.50 24.90 0.0M
2022-01-20 26.40 26.40 24.40 25.60 0.0M
2022-01-19 26.90 27.80 25.30 26.30 0.0M
2022-01-18 28.20 28.20 27.00 27.20 0.0M
2022-01-17 26.00 28.60 25.60 28.00 0.0M
2022-01-14 24.90 26.00 24.90 25.20 0.0M
2022-01-13 24.00 24.70 24.00 24.70 0.0M
2022-01-12 23.70 24.20 23.50 24.00 0.0M
2022-01-11 24.40 24.40 23.30 24.10 0.0M
2022-01-10 23.30 24.40 23.20 24.00 0.0M
2022-01-07 24.00 24.10 23.20 23.20 0.0M
2022-01-05 23.60 23.90 23.00 23.80 0.0M
2022-01-04 23.90 23.90 22.80 23.10 0.0M
2022-01-03 23.70 24.70 23.20 23.90 0.0M