PointPack.pl SA (PNTP)

PNTP
🏛️ ポーランド →
17.15
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 38.30 38.30 37.40 37.40 0.0M
2022-12-29 37.90 38.30 37.20 38.30 0.0M
2022-12-28 38.00 38.00 37.20 37.90 0.0M
2022-12-27 37.30 38.80 37.20 38.50 0.0M
2022-12-23 38.70 38.80 38.10 38.10 0.0M
2022-12-22 37.30 38.60 37.00 38.60 0.0M
2022-12-21 38.80 38.80 37.30 38.70 0.0M
2022-12-20 38.80 38.80 37.50 38.80 0.0M
2022-12-19 38.80 38.80 38.80 38.80 0.0M
2022-12-16 39.50 39.50 37.60 38.40 0.0M
2022-12-15 39.60 40.80 37.60 39.60 0.0M
2022-12-14 34.00 40.60 34.00 39.50 0.0M
2022-12-13 32.80 34.00 32.00 34.00 0.0M
2022-12-12 32.40 32.80 31.80 32.10 0.0M
2022-12-09 31.80 32.40 31.70 32.40 0.0M
2022-12-08 32.00 32.00 31.90 31.90 0.0M
2022-12-07 32.80 32.80 32.00 32.40 0.0M
2022-12-06 32.90 32.90 32.00 32.80 0.0M
2022-12-05 32.90 32.90 32.90 32.90 0.0M
2022-12-02 32.20 32.20 32.10 32.10 0.0M
2022-12-01 34.00 34.00 33.00 33.00 0.0M
2022-11-30 33.50 34.80 33.50 33.50 0.0M
2022-11-29 33.10 35.00 33.10 33.90 0.0M
2022-11-28 32.50 33.10 31.80 33.10 0.0M
2022-11-25 32.10 32.50 31.90 32.50 0.0M
2022-11-24 31.40 31.40 31.40 31.40 0.0M
2022-11-23 32.10 32.10 32.10 32.10 0.0M
2022-11-22 30.80 32.00 30.70 32.00 0.0M
2022-11-21 32.10 32.10 32.10 32.10 0.0M
2022-11-18 31.00 32.00 30.40 32.00 0.0M
2022-11-17 32.20 32.90 30.20 32.00 0.0M
2022-11-16 32.00 32.20 32.00 32.20 0.0M
2022-11-15 33.10 33.90 33.00 33.60 0.0M
2022-11-14 34.40 34.60 33.90 34.60 0.0M
2022-11-10 34.70 34.70 33.40 34.40 0.0M
2022-11-09 34.70 34.70 33.80 33.90 0.0M
2022-11-08 34.70 34.90 34.00 34.00 0.0M
2022-11-07 35.80 36.00 33.60 33.90 0.0M
2022-11-04 33.60 35.90 33.60 35.90 0.0M
2022-11-03 35.70 35.70 34.00 34.00 0.0M
2022-11-02 35.20 35.20 35.20 35.20 0.0M
2022-10-31 36.60 36.60 34.90 36.60 0.0M
2022-10-28 33.70 33.70 33.70 33.70 0.0M
2022-10-27 34.00 35.30 33.90 35.30 0.0M
2022-10-25 36.80 36.80 35.20 35.20 0.0M
2022-10-24 36.90 36.90 35.00 36.00 0.0M
2022-10-21 34.80 37.00 34.60 37.00 0.0M
2022-10-19 36.80 36.80 36.80 36.80 0.0M
2022-10-18 37.40 37.40 34.00 36.10 0.0M
2022-10-14 37.10 37.10 37.10 37.10 0.0M
2022-10-13 35.50 37.50 35.10 36.90 0.0M
2022-10-12 33.40 35.50 33.30 35.50 0.0M
2022-10-11 33.40 35.10 33.20 35.10 0.0M
2022-10-10 34.90 34.90 34.90 34.90 0.0M
2022-10-07 31.90 38.00 31.90 34.90 0.0M
2022-10-06 31.90 31.90 29.80 30.90 0.0M
2022-10-05 30.00 31.80 30.00 31.80 0.0M
2022-10-04 29.70 30.00 29.70 30.00 0.0M
2022-10-03 29.20 29.50 28.50 29.50 0.0M
2022-09-30 28.50 29.30 27.40 29.30 0.0M
2022-09-29 28.00 29.00 27.30 29.00 0.0M
2022-09-28 29.50 29.50 28.00 29.00 0.0M
2022-09-27 29.60 29.60 26.80 29.00 0.0M
2022-09-26 26.70 28.50 25.00 28.50 0.0M
2022-09-23 26.10 28.00 26.00 28.00 0.0M
2022-09-22 28.00 28.00 28.00 28.00 0.0M
2022-09-21 26.00 28.00 25.60 28.00 0.0M
2022-09-20 28.00 28.00 26.00 27.50 0.0M
2022-09-19 28.10 28.10 25.50 27.50 0.0M
2022-09-16 29.80 29.80 27.70 28.40 0.0M
2022-09-15 29.80 29.90 29.80 29.90 0.0M
2022-09-14 29.80 29.80 29.80 29.80 0.0M
2022-09-13 29.00 29.80 29.00 29.80 0.0M
2022-09-12 29.50 29.50 29.10 29.10 0.0M
2022-09-09 28.00 30.00 28.00 30.00 0.0M
2022-09-08 28.00 28.80 27.50 28.00 0.0M
2022-09-07 30.70 30.70 30.00 30.00 0.0M
2022-09-06 32.90 32.90 29.50 30.80 0.0M
2022-09-05 33.20 33.20 31.00 31.90 0.0M
2022-09-02 33.20 33.20 32.40 32.80 0.0M
2022-09-01 32.70 32.70 31.00 32.60 0.0M
2022-08-31 35.70 35.70 32.00 34.50 0.0M
2022-08-30 33.20 34.30 33.20 34.00 0.0M
2022-08-29 36.70 36.70 33.10 33.20 0.0M
2022-08-26 36.10 36.10 35.00 35.00 0.0M
2022-08-25 36.90 36.90 36.10 36.10 0.0M
2022-08-24 38.10 38.10 38.10 38.10 0.0M
2022-08-23 38.20 38.20 38.20 38.20 0.0M
2022-08-22 38.00 38.00 37.00 38.00 0.0M
2022-08-19 38.60 38.80 38.50 38.50 0.0M
2022-08-18 38.70 38.70 38.50 38.50 0.0M
2022-08-17 38.70 38.70 38.70 38.70 0.0M
2022-08-16 38.50 38.50 38.00 38.00 0.0M
2022-08-12 39.10 39.10 39.10 39.10 0.0M
2022-08-11 40.60 40.60 38.10 39.10 0.0M
2022-08-10 39.40 40.60 38.00 40.60 0.0M
2022-08-09 39.60 39.60 39.60 39.60 0.0M
2022-08-08 39.80 39.80 38.40 38.50 0.0M
2022-08-05 38.90 39.00 38.90 39.00 0.0M
2022-08-04 38.00 39.00 38.00 39.00 0.0M
2022-08-03 37.90 38.00 37.20 38.00 0.0M
2022-08-02 37.20 37.20 37.20 37.20 0.0M
2022-08-01 38.10 38.10 36.80 36.80 0.0M
2022-07-29 36.50 38.10 36.40 38.10 0.0M
2022-07-28 36.80 36.90 36.10 36.50 0.0M
2022-07-27 36.40 36.40 36.40 36.40 0.0M
2022-07-26 36.20 36.20 36.20 36.20 0.0M
2022-07-25 36.00 36.50 36.00 36.50 0.0M
2022-07-22 36.20 37.00 36.00 36.50 0.0M
2022-07-21 35.70 36.30 35.70 36.30 0.0M
2022-07-20 35.30 36.00 35.30 36.00 0.0M
2022-07-19 36.00 36.00 34.80 35.60 0.0M
2022-07-18 37.40 37.40 36.10 36.10 0.0M
2022-07-15 37.90 37.90 36.80 36.80 0.0M
2022-07-14 38.00 38.00 37.00 37.00 0.0M
2022-07-13 38.00 38.00 38.00 38.00 0.0M
2022-07-12 38.90 38.90 38.00 38.00 0.0M
2022-07-11 38.20 38.90 38.20 38.90 0.0M
2022-07-08 38.90 38.90 37.00 37.00 0.0M
2022-07-07 38.90 38.90 37.80 38.90 0.0M
2022-07-06 37.90 38.90 37.90 38.00 0.0M
2022-07-05 38.60 38.60 35.30 37.90 0.0M
2022-07-04 38.30 38.60 38.30 38.60 0.0M
2022-07-01 38.60 38.60 36.60 36.60 0.0M
2022-06-30 37.50 38.60 37.40 38.30 0.0M
2022-06-29 37.40 37.50 37.40 37.50 0.0M
2022-06-28 35.80 37.50 35.80 37.50 0.0M
2022-06-27 35.80 36.00 35.80 36.00 0.0M
2022-06-24 36.00 36.00 35.80 35.80 0.0M
2022-06-23 37.00 37.00 36.10 36.10 0.0M
2022-06-22 37.40 37.40 36.20 36.20 0.0M
2022-06-21 37.50 37.50 36.30 36.30 0.0M
2022-06-20 37.60 37.60 37.60 37.60 0.0M
2022-06-17 37.80 37.80 37.80 37.80 0.0M
2022-06-15 37.80 37.80 36.70 37.80 0.0M
2022-06-14 36.70 37.80 36.70 37.70 0.0M
2022-06-13 36.90 36.90 36.70 36.70 0.0M
2022-06-10 36.90 37.90 36.90 37.90 0.0M
2022-06-09 37.30 38.00 37.00 38.00 0.0M
2022-06-08 38.30 38.30 38.30 38.30 0.0M
2022-06-07 38.30 38.30 38.20 38.20 0.0M
2022-06-06 38.40 38.40 37.30 37.30 0.0M
2022-06-03 39.00 39.00 37.50 38.40 0.0M
2022-06-02 39.50 39.50 37.20 39.00 0.0M
2022-06-01 37.00 39.50 37.00 39.50 0.0M
2022-05-31 37.40 39.50 37.00 39.50 0.0M
2022-05-30 37.00 37.00 37.00 37.00 0.0M
2022-05-27 37.20 37.40 36.50 37.40 0.0M
2022-05-26 37.40 38.50 37.40 38.50 0.0M
2022-05-25 38.90 38.90 36.50 37.40 0.0M
2022-05-24 39.90 39.90 37.50 37.60 0.0M
2022-05-23 39.90 39.90 39.30 39.30 0.0M
2022-05-20 39.60 40.60 39.30 40.00 0.0M
2022-05-19 38.90 39.50 38.90 39.50 0.0M
2022-05-18 39.80 39.80 39.00 39.00 0.0M
2022-05-17 40.40 40.40 39.00 39.80 0.0M
2022-05-16 40.70 40.70 39.40 40.50 0.0M
2022-05-13 40.00 40.60 38.40 40.60 0.0M
2022-05-12 39.90 40.70 37.00 40.70 0.0M
2022-05-11 38.50 39.00 37.10 39.00 0.0M
2022-05-10 38.80 40.20 38.60 40.00 0.0M
2022-05-09 39.10 39.80 39.00 39.80 0.0M
2022-05-06 40.00 40.00 38.90 40.00 0.0M
2022-05-05 40.80 40.80 40.00 40.00 0.0M
2022-05-04 40.10 40.80 38.50 40.80 0.0M
2022-05-02 40.00 41.20 39.50 41.20 0.0M
2022-04-29 40.00 40.80 40.00 40.80 0.0M
2022-04-28 41.70 41.70 39.10 41.00 0.0M
2022-04-27 39.10 42.00 38.40 42.00 0.0M
2022-04-26 40.00 41.90 40.00 41.90 0.0M
2022-04-25 39.00 43.00 34.30 40.00 0.0M
2022-04-22 41.00 41.00 39.60 39.60 0.0M
2022-04-21 40.50 40.50 40.00 40.50 0.0M
2022-04-20 41.70 41.70 40.50 41.70 0.0M
2022-04-19 39.80 41.70 39.00 41.70 0.0M
2022-04-14 39.00 40.00 39.00 40.00 0.0M
2022-04-13 39.20 40.00 38.70 38.90 0.0M
2022-04-12 39.30 40.60 39.10 40.00 0.0M
2022-04-11 39.30 40.80 39.30 40.50 0.0M
2022-04-08 40.00 40.90 39.60 40.90 0.0M
2022-04-07 40.00 40.00 40.00 40.00 0.0M
2022-04-06 40.80 40.80 39.20 40.80 0.0M
2022-04-05 41.50 41.50 39.70 41.00 0.0M
2022-04-04 41.40 41.40 39.90 40.90 0.0M
2022-04-01 40.10 41.30 40.10 41.00 0.0M
2022-03-31 41.00 41.00 40.00 40.80 0.0M
2022-03-30 41.60 41.60 40.00 41.20 0.0M
2022-03-29 40.40 41.60 40.10 41.60 0.0M
2022-03-28 41.60 41.60 40.00 40.30 0.0M
2022-03-25 41.20 42.30 40.20 42.20 0.0M
2022-03-24 42.30 42.70 41.20 42.20 0.0M
2022-03-23 42.40 42.40 41.20 42.00 0.0M
2022-03-22 42.40 42.40 41.10 42.40 0.0M
2022-03-21 40.10 43.60 40.10 42.70 0.0M
2022-03-18 37.70 39.00 37.70 39.00 0.0M
2022-03-17 37.30 39.00 36.60 38.00 0.0M
2022-03-16 36.80 37.70 36.50 37.30 0.0M
2022-03-15 35.30 38.20 35.00 36.80 0.0M
2022-03-14 35.60 35.60 34.30 35.30 0.0M
2022-03-11 34.40 35.40 34.00 35.20 0.0M
2022-03-10 35.70 35.70 32.50 34.00 0.0M
2022-03-09 34.00 35.80 34.00 35.80 0.0M
2022-03-08 32.70 35.60 32.60 34.80 0.0M
2022-03-07 34.80 34.80 32.00 34.00 0.0M
2022-03-04 34.50 34.50 34.20 34.20 0.0M
2022-03-03 34.40 35.00 34.00 35.00 0.0M
2022-03-02 33.70 34.80 32.00 33.70 0.0M
2022-03-01 35.50 35.50 34.00 35.20 0.0M
2022-02-28 34.00 35.40 32.80 35.40 0.0M
2022-02-25 33.00 36.00 32.00 35.50 0.0M
2022-02-24 34.70 34.70 28.20 33.00 0.0M
2022-02-23 37.00 38.70 36.00 37.50 0.0M
2022-02-22 36.30 37.00 35.00 36.00 0.0M
2022-02-21 38.50 38.50 35.00 36.00 0.0M
2022-02-18 38.50 40.00 38.30 39.50 0.0M
2022-02-17 40.20 43.00 39.00 39.20 0.0M
2022-02-16 42.70 42.70 39.30 40.80 0.0M
2022-02-15 38.50 41.00 37.50 40.90 0.0M
2022-02-14 40.60 41.40 37.00 39.00 0.0M
2022-02-11 42.10 42.50 40.50 42.00 0.0M
2022-02-10 40.50 42.60 40.50 42.50 0.0M
2022-02-09 41.90 43.50 38.20 40.30 0.0M
2022-02-08 45.00 45.00 40.10 41.90 0.0M
2022-02-07 48.80 48.90 42.60 44.40 0.0M
2022-02-04 48.80 49.80 45.60 48.80 0.0M
2022-02-03 49.40 49.70 48.80 49.00 0.0M
2022-02-02 53.00 53.00 48.00 49.90 0.0M
2022-02-01 53.00 53.00 53.00 53.00 0.0M
2022-01-31 55.00 55.00 52.20 53.00 0.0M
2022-01-28 55.80 55.80 53.60 55.00 0.0M
2022-01-27 55.00 55.00 54.00 54.60 0.0M
2022-01-26 54.00 56.40 54.00 55.00 0.0M
2022-01-25 54.00 54.80 53.20 53.40 0.0M
2022-01-24 57.00 57.00 54.00 54.00 0.0M
2022-01-21 57.00 57.40 56.40 57.40 0.0M
2022-01-20 56.40 57.40 55.60 56.80 0.0M
2022-01-19 56.80 56.80 56.00 56.00 0.0M
2022-01-18 56.40 56.40 56.20 56.40 0.0M
2022-01-17 56.60 56.80 56.00 56.40 0.0M
2022-01-14 56.80 56.80 56.60 56.80 0.0M
2022-01-13 57.40 57.40 56.40 56.80 0.0M
2022-01-12 60.00 60.00 56.00 57.00 0.0M
2022-01-11 60.00 60.60 60.00 60.60 0.0M
2022-01-10 61.20 61.20 60.20 60.80 0.0M
2022-01-07 61.00 61.40 61.00 61.20 0.0M
2022-01-05 62.00 62.60 61.00 61.40 0.0M
2022-01-04 63.00 63.00 62.00 62.60 0.0M
2022-01-03 63.00 63.00 61.40 63.00 0.0M