PKO Globalnej Strategii FIZ (PKOGS)

PKOGS
🏛️ ポーランド →
110.41
最終更新: 2025-10-03
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 91.55 93.80 91.53 92.05 0.0M
2022-12-28 93.71 93.71 93.70 93.70 0.0M
2022-12-19 94.50 94.50 94.50 94.50 0.0M
2022-12-14 94.55 94.55 94.55 94.55 0.0M
2022-12-09 94.49 94.49 94.21 94.21 0.0M
2022-12-07 94.49 94.49 94.49 94.49 0.0M
2022-12-02 94.00 94.00 94.00 94.00 0.0M
2022-12-01 93.00 94.30 93.00 93.50 0.0M
2022-11-30 93.00 93.00 93.00 93.00 0.0M
2022-11-29 92.26 92.26 92.26 92.26 0.0M
2022-11-28 92.25 92.27 92.25 92.27 0.0M
2022-11-24 92.25 92.25 92.25 92.25 0.0M
2022-11-22 92.00 92.00 92.00 92.00 0.0M
2022-11-18 92.60 92.60 92.60 92.60 0.0M
2022-11-17 91.80 91.80 91.80 91.80 0.0M
2022-11-14 91.99 92.00 91.99 92.00 0.0M
2022-11-10 91.00 91.00 91.00 91.00 0.0M
2022-11-09 91.78 91.78 87.10 91.11 0.0M
2022-11-04 91.71 92.29 91.71 92.29 0.0M
2022-11-03 91.01 91.01 91.01 91.01 0.0M
2022-11-02 91.00 91.00 91.00 91.00 0.0M
2022-10-27 89.42 89.42 89.41 89.41 0.0M
2022-10-24 90.28 90.28 90.00 90.00 0.0M
2022-10-21 90.30 90.30 90.27 90.27 0.0M
2022-10-19 90.51 90.51 90.26 90.26 0.0M
2022-10-18 91.00 91.00 90.20 90.20 0.0M
2022-10-12 91.50 91.50 91.46 91.46 0.0M
2022-10-07 91.50 91.50 91.50 91.50 0.0M
2022-10-03 91.46 91.46 91.46 91.46 0.0M
2022-09-28 91.46 91.46 91.46 91.46 0.0M
2022-09-21 91.90 91.90 91.90 91.90 0.0M
2022-09-13 91.52 91.52 91.52 91.52 0.0M
2022-09-12 91.80 91.80 91.47 91.47 0.0M
2022-09-09 91.90 91.90 91.90 91.90 0.0M
2022-09-06 91.81 91.90 91.80 91.90 0.0M
2022-08-29 91.51 91.51 91.51 91.51 0.0M
2022-08-26 91.67 91.67 91.67 91.67 0.0M
2022-08-23 91.52 91.52 91.52 91.52 0.0M
2022-08-19 91.60 91.60 91.57 91.57 0.0M
2022-08-18 92.00 92.00 92.00 92.00 0.0M
2022-08-17 91.53 91.53 91.53 91.53 0.0M
2022-08-16 91.51 91.52 91.51 91.52 0.0M
2022-08-12 91.47 91.47 91.47 91.47 0.0M
2022-08-08 91.45 91.45 91.40 91.40 0.0M
2022-08-04 91.01 91.01 91.00 91.00 0.0M
2022-08-02 90.11 91.19 90.11 91.19 0.0M
2022-07-27 90.19 90.19 90.19 90.19 0.0M
2022-07-26 88.75 88.75 88.72 88.72 0.0M
2022-07-21 88.60 88.60 88.60 88.60 0.0M
2022-07-20 88.59 88.59 88.59 88.59 0.0M
2022-07-19 88.20 88.25 88.20 88.25 0.0M
2022-07-18 87.50 87.82 86.84 87.81 0.0M
2022-07-13 87.90 87.90 87.90 87.90 0.0M
2022-07-11 87.58 87.58 86.90 86.90 0.0M
2022-07-07 86.17 86.17 86.17 86.17 0.0M
2022-07-06 85.54 85.54 85.54 85.54 0.0M
2022-07-05 86.04 86.04 86.04 86.04 0.0M
2022-07-04 85.52 85.52 85.52 85.52 0.0M
2022-06-29 85.05 85.05 85.05 85.05 0.0M
2022-06-28 87.30 87.30 85.00 85.00 0.0M
2022-06-27 87.30 87.30 87.30 87.30 0.0M
2022-06-24 87.30 87.30 87.30 87.30 0.0M
2022-06-23 87.50 87.50 87.50 87.50 0.0M
2022-06-21 88.15 89.00 88.00 89.00 0.0M
2022-06-20 88.05 88.05 88.04 88.04 0.0M
2022-06-17 88.04 88.06 88.04 88.06 0.0M
2022-06-14 88.50 88.50 88.00 88.00 0.0M
2022-06-13 88.55 88.59 88.30 88.50 0.0M
2022-06-08 88.57 88.57 88.57 88.57 0.0M
2022-06-07 88.51 88.51 88.51 88.51 0.0M
2022-06-06 89.00 89.00 89.00 89.00 0.0M
2022-06-03 89.00 89.00 89.00 89.00 0.0M
2022-06-02 88.14 88.14 88.13 88.13 0.0M
2022-06-01 87.31 89.00 87.31 89.00 0.0M
2022-05-27 87.31 87.31 87.22 87.22 0.0M
2022-05-25 87.15 87.15 87.15 87.15 0.0M
2022-05-24 87.50 87.50 87.50 87.50 0.0M
2022-05-19 87.50 87.50 87.50 87.50 0.0M
2022-05-18 86.51 87.01 86.51 87.01 0.0M
2022-05-17 87.00 87.00 87.00 87.00 0.0M
2022-05-16 86.21 86.21 86.21 86.21 0.0M
2022-05-13 85.75 87.00 85.75 87.00 0.0M
2022-05-12 87.00 87.00 87.00 87.00 0.0M
2022-05-10 86.87 87.50 86.01 87.50 0.0M
2022-05-05 87.01 87.01 87.01 87.01 0.0M
2022-05-04 87.50 87.50 87.50 87.50 0.0M
2022-04-25 86.87 87.50 86.87 87.50 0.0M
2022-04-22 87.50 87.50 87.50 87.50 0.0M
2022-04-21 86.83 87.01 86.83 87.01 0.0M
2022-04-20 87.51 87.51 87.20 87.20 0.0M
2022-04-19 87.40 87.63 87.38 87.38 0.0M
2022-04-11 87.05 87.15 87.05 87.15 0.0M
2022-04-08 86.76 86.76 86.76 86.76 0.0M
2022-04-07 86.71 86.71 86.71 86.71 0.0M
2022-04-06 86.34 86.34 86.33 86.33 0.0M
2022-04-04 86.23 87.20 86.22 86.27 0.0M
2022-04-01 87.20 87.20 87.20 87.20 0.0M
2022-03-31 85.60 85.60 85.60 85.60 0.0M
2022-03-29 85.62 85.62 85.60 85.60 0.0M
2022-03-25 87.00 87.00 85.62 85.62 0.0M
2022-03-23 86.60 86.60 86.60 86.60 0.0M
2022-03-21 88.10 88.10 88.10 88.10 0.0M
2022-03-16 88.22 88.22 88.12 88.12 0.0M
2022-03-14 88.22 88.22 88.22 88.22 0.0M
2022-03-11 87.80 87.80 87.80 87.80 0.0M
2022-03-10 86.55 86.55 86.55 86.55 0.0M
2022-03-09 88.00 88.00 88.00 88.00 0.0M
2022-03-04 87.10 87.10 87.10 87.10 0.0M
2022-03-03 85.31 85.31 85.30 85.30 0.0M
2022-03-02 86.20 86.20 86.20 86.20 0.0M
2022-02-25 86.20 86.20 86.20 86.20 0.0M
2022-02-24 86.21 86.21 85.01 86.00 0.0M
2022-02-23 88.31 88.31 88.30 88.30 0.0M
2022-02-22 88.30 88.30 88.30 88.30 0.0M
2022-02-18 88.21 88.21 88.21 88.21 0.0M
2022-02-15 88.01 88.01 88.01 88.01 0.0M
2022-02-14 88.14 88.14 87.50 87.50 0.0M
2022-02-10 88.20 88.20 88.20 88.20 0.0M
2022-02-04 88.20 88.20 88.20 88.20 0.0M
2022-02-03 88.00 88.00 88.00 88.00 0.0M
2022-01-28 87.76 87.76 87.76 87.76 0.0M
2022-01-27 87.76 87.76 87.76 87.76 0.0M
2022-01-26 88.00 88.00 88.00 88.00 0.0M
2022-01-25 88.02 88.02 88.00 88.00 0.0M
2022-01-24 88.03 88.03 88.03 88.03 0.0M
2022-01-18 88.03 88.03 88.03 88.03 0.0M
2022-01-17 88.02 88.02 88.02 88.02 0.0M
2022-01-12 88.00 88.00 88.00 88.00 0.0M
2022-01-11 87.61 87.61 87.61 87.61 0.0M
2022-01-10 88.45 88.45 88.45 88.45 0.0M
2022-01-07 87.35 87.35 87.35 87.35 0.0M
2022-01-04 88.50 88.50 88.50 88.50 0.0M
2022-01-03 86.60 86.60 86.60 86.60 0.0M