OETOB Traded Polish (PTXUSD)

PTXUSD
🏛️ ポーランド →
1,630.66
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
2025-09-26 1,609.88 1,632.01 1,600.78 1,630.66 0.0M
2025-09-25 1,638.41 1,639.55 1,606.41 1,609.26 0.0M
2025-09-24 1,639.63 1,639.63 1,608.70 1,637.69 0.0M
2025-09-23 1,629.97 1,648.95 1,629.97 1,641.43 0.0M
2025-09-22 1,619.87 1,628.14 1,604.94 1,627.56 0.0M
2025-09-19 1,628.48 1,637.52 1,614.91 1,622.28 0.0M
2025-09-18 1,635.01 1,651.64 1,624.61 1,629.54 0.0M
2025-09-17 1,650.24 1,658.86 1,635.92 1,644.92 0.0M
2025-09-16 1,667.34 1,673.69 1,642.70 1,649.50 0.0M
2025-09-15 1,641.26 1,664.68 1,641.26 1,663.00 0.0M
2025-09-12 1,654.84 1,664.52 1,637.50 1,641.48 0.0M
2025-09-11 1,618.69 1,658.12 1,612.11 1,652.37 0.0M
2025-09-10 1,637.63 1,637.63 1,593.11 1,625.90 0.0M
2025-09-09 1,665.35 1,669.42 1,638.65 1,646.01 0.0M
2025-09-08 1,627.72 1,664.36 1,627.72 1,662.93 0.0M
2025-09-05 1,636.36 1,661.03 1,626.44 1,628.24 0.0M
2025-09-04 1,604.97 1,635.25 1,590.57 1,630.03 0.0M
2025-09-03 1,591.73 1,621.42 1,586.47 1,608.47 0.0M
2025-09-02 1,595.82 1,601.81 1,561.84 1,596.81 0.0M
2025-09-01 1,612.51 1,633.25 1,581.27 1,597.99 0.0M
2025-08-29 1,622.30 1,626.69 1,600.83 1,608.22 0.0M
2025-08-28 1,638.54 1,652.36 1,620.59 1,622.01 0.0M
2025-08-27 1,668.18 1,676.69 1,623.73 1,630.05 0.0M
2025-08-26 1,667.76 1,682.48 1,640.32 1,673.04 0.0M
2025-08-25 1,665.41 1,687.15 1,665.41 1,678.33 0.0M
2025-08-22 1,738.08 1,738.08 1,644.98 1,669.13 0.0M
2025-08-21 1,719.98 1,746.47 1,714.77 1,745.56 0.0M
2025-08-20 1,728.07 1,739.28 1,702.28 1,726.25 0.0M
2025-08-19 1,720.61 1,742.67 1,710.56 1,734.98 0.0M
2025-08-18 1,709.73 1,719.18 1,692.27 1,716.26 0.0M
2025-08-14 1,738.67 1,738.67 1,690.30 1,703.49 0.0M
2025-08-13 1,755.41 1,760.66 1,724.65 1,746.00 0.0M
2025-08-12 1,730.05 1,754.49 1,724.86 1,749.88 0.0M
2025-08-11 1,758.01 1,762.90 1,722.33 1,728.45 0.0M
2025-08-08 1,728.66 1,760.27 1,712.36 1,756.76 0.0M
2025-08-07 1,696.16 1,743.04 1,691.51 1,721.46 0.0M
2025-08-06 1,637.93 1,689.85 1,637.93 1,688.04 0.0M
2025-08-05 1,641.83 1,656.72 1,628.31 1,635.87 0.0M
2025-08-04 1,647.54 1,647.54 1,620.73 1,644.03 0.0M
2025-08-01 1,663.56 1,663.56 1,619.30 1,645.49 0.0M
2025-07-31 1,688.99 1,693.66 1,658.79 1,667.01 0.0M
2025-07-30 1,683.06 1,698.72 1,672.93 1,691.07 0.0M
2025-07-29 1,654.91 1,685.96 1,653.15 1,674.98 0.0M
2025-07-28 1,716.57 1,733.26 1,666.44 1,670.28 0.0M
2025-07-25 1,721.60 1,721.80 1,703.08 1,717.38 0.0M
2025-07-24 1,709.78 1,725.80 1,708.11 1,724.31 0.0M
2025-07-23 1,701.66 1,721.86 1,697.02 1,706.83 0.0M
2025-07-22 1,710.08 1,712.44 1,684.45 1,699.97 0.0M
2025-07-21 1,711.84 1,719.81 1,698.32 1,711.49 0.0M
2025-07-18 1,676.84 1,720.38 1,676.84 1,710.53 0.0M
2025-07-17 1,653.96 1,674.74 1,645.72 1,672.41 0.0M
2025-07-16 1,662.19 1,670.21 1,645.88 1,656.87 0.0M
2025-07-15 1,677.75 1,696.12 1,656.92 1,660.01 0.0M
2025-07-14 1,658.55 1,680.17 1,649.00 1,678.16 0.0M
2025-07-11 1,655.40 1,666.54 1,649.31 1,663.51 0.0M
2025-07-10 1,696.91 1,704.36 1,652.82 1,656.81 0.0M
2025-07-09 1,693.59 1,702.06 1,679.11 1,694.87 0.0M
2025-07-08 1,675.38 1,693.38 1,675.38 1,687.53 0.0M
2025-07-07 1,640.62 1,682.45 1,665.37 1,672.90 0.0M
2025-07-04 1,695.44 1,695.44 1,665.42 1,684.01 0.0M
2025-07-03 1,661.29 1,697.89 1,660.90 1,692.27 0.0M
2025-07-02 1,651.50 1,664.92 1,646.85 1,655.13 0.0M
2025-07-01 1,668.41 1,679.83 1,649.54 1,653.95 0.0M
2025-06-30 1,645.77 1,667.70 1,644.95 1,662.31 0.0M
2025-06-27 1,640.65 1,645.78 1,630.17 1,640.38 0.0M
2025-06-26 1,604.36 1,645.05 1,604.36 1,640.62 0.0M
2025-06-25 1,599.57 1,602.82 1,584.41 1,593.55 0.0M
2025-06-24 1,552.92 1,602.96 1,552.92 1,600.79 0.0M
2025-06-23 1,562.33 1,562.33 1,525.18 1,538.58 0.0M
2025-06-20 1,553.94 1,567.52 1,548.58 1,563.47 0.0M
2025-06-18 1,558.72 1,562.58 1,540.17 1,552.37 0.0M
2025-06-17 1,552.68 1,567.29 1,530.39 1,559.35 0.0M
2025-06-16 1,552.41 1,572.41 1,552.13 1,558.16 0.0M
2025-06-13 1,567.05 1,567.05 1,527.35 1,545.95 0.0M
2025-06-12 1,585.22 1,592.17 1,559.90 1,575.34 0.0M
2025-06-11 1,576.40 1,584.57 1,555.21 1,583.76 0.0M
2025-06-10 1,535.19 1,590.94 1,531.38 1,577.24 0.0M
2025-06-09 1,518.11 1,539.46 1,514.55 1,537.84 0.0M
2025-06-06 1,541.33 1,541.81 1,491.02 1,512.42 0.0M
2025-06-05 1,553.38 1,564.83 1,537.14 1,545.31 0.0M
2025-06-04 1,529.33 1,560.68 1,526.88 1,558.13 0.0M
2025-06-03 1,551.06 1,556.31 1,510.87 1,530.86 0.0M
2025-06-02 1,552.70 1,561.34 1,496.74 1,558.23 0.0M
2025-05-30 1,556.93 1,556.93 1,527.81 1,552.52 0.0M
2025-05-29 1,576.15 1,588.96 1,555.34 1,560.33 0.0M
2025-05-28 1,560.14 1,581.56 1,559.14 1,579.57 0.0M
2025-05-27 1,560.09 1,569.33 1,545.82 1,565.84 0.0M
2025-05-26 1,522.41 1,565.09 1,522.41 1,562.23 0.0M
2025-05-23 1,520.54 1,536.84 1,470.02 1,512.69 0.0M
2025-05-22 1,537.76 1,540.80 1,511.87 1,516.73 0.0M
2025-05-21 1,562.38 1,562.38 1,529.81 1,541.16 0.0M
2025-05-20 1,545.12 1,561.09 1,541.10 1,553.85 0.0M
2025-05-19 1,538.26 1,543.89 1,505.05 1,541.28 0.0M
2025-05-16 1,558.63 1,577.46 1,531.49 1,536.75 0.0M
2025-05-15 1,574.02 1,574.53 1,547.65 1,553.83 0.0M
2025-05-14 1,576.23 1,583.54 1,560.70 1,573.37 0.0M
2025-05-13 1,552.78 1,576.58 1,540.31 1,573.28 0.0M
2025-05-12 1,575.76 1,593.91 1,545.53 1,555.03 0.0M
2025-05-09 1,533.86 1,587.02 1,533.86 1,582.49 0.0M
2025-05-08 1,519.85 1,546.06 1,519.85 1,534.65 0.0M
2025-05-07 1,514.56 1,533.02 1,513.26 1,531.32 0.0M
2025-05-06 1,549.63 1,549.63 1,485.02 1,509.92 0.0M
2025-05-05 1,559.74 1,559.74 1,535.07 1,551.34 0.0M
2025-05-02 1,518.19 1,565.88 1,518.19 1,564.02 0.0M
2025-04-30 1,566.48 1,573.08 1,513.97 1,523.40 0.0M
2025-04-29 1,565.88 1,583.98 1,560.29 1,565.06 0.0M
2025-04-28 1,554.07 1,572.22 1,552.47 1,566.15 0.0M
2025-04-25 1,557.69 1,570.09 1,553.08 1,558.52 0.0M
2025-04-24 1,547.10 1,564.57 1,525.33 1,562.92 0.0M
2025-04-23 1,502.17 1,550.08 1,502.17 1,546.92 0.0M
2025-04-22 1,484.84 1,513.48 1,484.80 1,512.18 0.0M
2025-04-17 1,448.16 1,479.72 1,446.70 1,463.55 0.0M
2025-04-16 1,442.16 1,456.38 1,427.79 1,449.72 0.0M
2025-04-15 1,441.36 1,469.74 1,428.48 1,442.68 0.0M
2025-04-14 1,409.98 1,445.83 1,409.98 1,445.05 0.0M
2025-04-11 1,409.61 1,436.00 1,390.06 1,394.03 0.0M
2025-04-10 1,312.13 1,410.68 1,312.13 1,398.82 0.0M
2025-04-09 1,354.75 1,354.75 1,295.52 1,308.30 0.0M
2025-04-08 1,306.71 1,349.35 1,298.08 1,341.35 0.0M
2025-04-07 1,328.15 1,328.15 1,230.85 1,293.67 0.0M
2025-04-04 1,442.01 1,442.01 1,326.91 1,330.77 0.0M
2025-04-03 1,516.07 1,516.07 1,443.34 1,443.34 0.0M
2025-04-02 1,477.07 1,502.15 1,468.18 1,501.23 0.0M
2025-04-01 1,453.16 1,491.35 1,452.21 1,480.98 0.0M
2025-03-31 1,490.49 1,490.49 1,439.40 1,451.98 0.0M
2025-03-28 1,502.24 1,502.90 1,481.81 1,486.89 0.0M
2025-03-27 1,490.33 1,506.79 1,469.87 1,502.11 0.0M
2025-03-26 1,517.84 1,520.16 1,485.59 1,491.71 0.0M
2025-03-25 1,498.98 1,525.62 1,492.64 1,519.52 0.0M
2025-03-24 1,475.46 1,504.63 1,475.46 1,500.57 0.0M
2025-03-21 1,492.10 1,495.19 1,462.16 1,469.32 0.0M
2025-03-20 1,511.79 1,513.54 1,470.52 1,491.01 0.0M
2025-03-19 1,521.86 1,523.56 1,505.06 1,511.40 0.0M
2025-03-18 1,519.50 1,550.15 1,518.67 1,531.49 0.0M
2025-03-17 1,499.46 1,521.26 1,498.80 1,517.89 0.0M
2025-03-14 1,457.86 1,507.05 1,453.50 1,501.31 0.0M
2025-03-13 1,425.27 1,465.34 1,425.27 1,459.30 0.0M
2025-03-12 1,403.41 1,432.79 1,403.41 1,431.84 0.0M
2025-03-11 1,407.85 1,430.14 1,394.96 1,406.46 0.0M
2025-03-10 1,434.66 1,434.72 1,390.61 1,399.11 0.0M
2025-03-07 1,436.18 1,444.97 1,420.63 1,443.39 0.0M
2025-03-06 1,409.56 1,437.38 1,403.78 1,433.57 0.0M
2025-03-05 1,343.47 1,409.36 1,343.47 1,408.06 0.0M
2025-03-04 1,377.69 1,377.69 1,319.02 1,322.24 0.0M
2025-03-03 1,348.14 1,377.88 1,325.41 1,375.95 0.0M
2025-02-28 1,352.47 1,361.20 1,335.68 1,352.91 0.0M
2025-02-27 1,383.21 1,396.10 1,353.55 1,355.58 0.0M
2025-02-26 1,361.18 1,389.82 1,361.18 1,388.92 0.0M
2025-02-25 1,349.41 1,375.05 1,343.91 1,362.59 0.0M
2025-02-24 1,381.36 1,382.43 1,345.69 1,349.90 0.0M
2025-02-21 1,379.57 1,392.58 1,373.88 1,376.06 0.0M
2025-02-20 1,378.17 1,385.35 1,366.71 1,377.66 0.0M
2025-02-19 1,407.25 1,419.80 1,368.28 1,377.73 0.0M
2025-02-18 1,363.06 1,409.32 1,363.06 1,408.01 0.0M
2025-02-17 1,353.12 1,372.73 1,345.85 1,365.36 0.0M
2025-02-14 1,358.20 1,370.07 1,351.24 1,358.87 0.0M
2025-02-13 1,342.95 1,364.53 1,341.02 1,353.82 0.0M
2025-02-12 1,315.59 1,338.91 1,311.63 1,333.17 0.0M
2025-02-11 1,287.83 1,313.40 1,283.14 1,310.70 0.0M
2025-02-10 1,277.50 1,297.97 1,274.65 1,290.80 0.0M
2025-02-07 1,274.25 1,291.84 1,274.25 1,279.96 0.0M
2025-02-06 1,234.57 1,272.44 1,234.57 1,271.42 0.0M
2025-02-05 1,245.01 1,252.11 1,233.02 1,242.05 0.0M
2025-02-04 1,215.60 1,242.49 1,215.57 1,241.90 0.0M
2025-02-03 1,229.55 1,229.55 1,188.27 1,217.58 0.0M
2025-01-31 1,257.63 1,260.16 1,245.55 1,251.82 0.0M
2025-01-30 1,241.19 1,263.77 1,241.06 1,263.50 0.0M
2025-01-29 1,241.44 1,251.04 1,233.37 1,238.15 0.0M
2025-01-28 1,229.79 1,245.36 1,227.90 1,242.52 0.0M
2025-01-27 1,232.74 1,239.79 1,213.67 1,238.74 0.0M
2025-01-24 1,228.99 1,244.66 1,227.75 1,242.01 0.0M
2025-01-23 1,216.80 1,224.22 1,209.87 1,219.75 0.0M
2025-01-22 1,197.35 1,226.28 1,196.83 1,218.98 0.0M
2025-01-21 1,186.47 1,198.59 1,179.79 1,196.97 0.0M
2025-01-20 1,172.74 1,198.19 1,167.91 1,190.55 0.0M
2025-01-17 1,149.62 1,176.49 1,149.62 1,170.54 0.0M
2025-01-16 1,155.42 1,162.38 1,144.34 1,152.28 0.0M
2025-01-15 1,129.68 1,157.66 1,128.55 1,156.30 0.0M
2025-01-14 1,113.68 1,131.28 1,113.68 1,127.58 0.0M
2025-01-13 1,127.31 1,127.31 1,103.21 1,106.91 0.0M
2025-01-10 1,132.55 1,144.40 1,123.45 1,131.96 0.0M
2025-01-09 1,117.89 1,133.36 1,112.44 1,132.94 0.0M
2025-01-08 1,139.57 1,141.78 1,112.95 1,120.04 0.0M
2025-01-07 1,141.67 1,160.47 1,140.99 1,145.88 0.0M
2025-01-03 1,114.98 1,128.99 1,112.67 1,122.51 0.0M
2025-01-02 1,105.06 1,126.53 1,105.06 1,114.21 0.0M