プラハ株 (PX)

🏛️ チェコ共和国 →
2,336.61
最終更新: 2025-09-29
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 1,205.83 1,206.90 1,197.61 1,201.73 0.0M
2022-12-29 1,204.61 1,207.74 1,202.98 1,206.00 0.0M
2022-12-28 1,205.58 1,210.67 1,204.12 1,205.33 0.0M
2022-12-27 1,199.03 1,208.43 1,199.03 1,205.58 0.0M
2022-12-23 1,190.94 1,204.71 1,190.94 1,198.40 0.0M
2022-12-22 1,181.90 1,194.47 1,181.90 1,190.94 0.0M
2022-12-21 1,176.06 1,186.18 1,174.49 1,183.06 0.0M
2022-12-20 1,172.25 1,178.08 1,167.42 1,176.06 0.0M
2022-12-19 1,167.81 1,175.35 1,164.69 1,172.08 0.0M
2022-12-16 1,171.27 1,172.19 1,161.07 1,166.45 0.0M
2022-12-15 1,177.67 1,179.09 1,168.46 1,171.34 0.0M
2022-12-14 1,180.16 1,185.52 1,173.49 1,177.67 0.0M
2022-12-13 1,168.40 1,181.48 1,159.74 1,180.24 0.0M
2022-12-12 1,173.75 1,180.44 1,165.79 1,168.10 0.0M
2022-12-09 1,170.51 1,174.94 1,166.32 1,173.08 0.0M
2022-12-08 1,177.64 1,184.11 1,169.37 1,170.60 0.0M
2022-12-07 1,183.91 1,186.03 1,170.53 1,177.64 0.0M
2022-12-06 1,202.54 1,206.25 1,182.21 1,183.66 0.0M
2022-12-05 1,199.17 1,210.74 1,199.17 1,202.79 0.0M
2022-12-02 1,215.37 1,217.39 1,194.98 1,198.62 0.0M
2022-12-01 1,215.30 1,223.79 1,209.44 1,214.32 0.0M
2022-11-30 1,217.75 1,225.97 1,211.64 1,215.30 0.0M
2022-11-29 1,237.30 1,238.57 1,215.46 1,217.75 0.0M
2022-11-28 1,243.87 1,245.37 1,235.44 1,235.44 0.0M
2022-11-25 1,244.39 1,250.02 1,239.88 1,243.26 0.0M
2022-11-24 1,236.06 1,244.90 1,234.71 1,244.47 0.0M
2022-11-23 1,238.17 1,241.28 1,233.24 1,234.89 0.0M
2022-11-22 1,242.72 1,244.44 1,235.69 1,238.12 0.0M
2022-11-21 1,243.78 1,248.43 1,240.77 1,242.72 0.0M
2022-11-18 1,240.70 1,251.81 1,240.42 1,243.78 0.0M
2022-11-16 1,246.78 1,251.14 1,238.86 1,239.28 0.0M
2022-11-15 1,257.30 1,266.17 1,245.01 1,246.81 0.0M
2022-11-14 1,259.22 1,268.95 1,251.47 1,257.30 0.0M
2022-11-11 1,247.25 1,261.74 1,247.25 1,258.99 0.0M
2022-11-10 1,242.04 1,251.58 1,240.73 1,245.41 0.0M
2022-11-09 1,237.34 1,241.78 1,224.33 1,241.78 0.0M
2022-11-08 1,235.45 1,239.81 1,231.95 1,237.25 0.0M
2022-11-07 1,222.15 1,241.05 1,222.15 1,233.21 0.0M
2022-11-04 1,192.56 1,224.14 1,192.56 1,222.15 0.0M
2022-11-03 1,185.42 1,194.63 1,185.42 1,189.68 0.0M
2022-11-02 1,186.44 1,189.83 1,180.96 1,185.42 0.0M
2022-11-01 1,185.24 1,190.61 1,181.87 1,184.92 0.0M
2022-10-31 1,186.67 1,191.03 1,174.07 1,184.13 0.0M
2022-10-27 1,182.72 1,193.02 1,181.10 1,184.14 0.0M
2022-10-26 1,166.47 1,182.71 1,166.47 1,178.95 0.0M
2022-10-25 1,171.40 1,179.05 1,159.29 1,165.50 0.0M
2022-10-24 1,166.45 1,172.49 1,156.23 1,171.40 0.0M
2022-10-21 1,164.54 1,167.67 1,154.28 1,164.33 0.0M
2022-10-20 1,138.30 1,176.71 1,138.30 1,164.38 0.0M
2022-10-19 1,167.72 1,168.53 1,136.13 1,138.26 0.0M
2022-10-18 1,145.28 1,169.42 1,145.28 1,167.92 0.0M
2022-10-17 1,146.81 1,151.38 1,139.28 1,144.01 0.0M
2022-10-14 1,134.98 1,158.58 1,134.98 1,147.15 0.0M
2022-10-13 1,141.30 1,148.55 1,127.61 1,133.58 0.0M
2022-10-12 1,134.09 1,142.88 1,130.04 1,141.30 0.0M
2022-10-11 1,152.43 1,154.31 1,129.75 1,133.93 0.0M
2022-10-10 1,168.77 1,171.04 1,152.90 1,152.90 0.0M
2022-10-07 1,177.79 1,180.26 1,157.90 1,168.74 0.0M
2022-10-06 1,176.15 1,193.65 1,170.64 1,177.72 0.0M
2022-10-05 1,177.35 1,192.86 1,176.14 1,176.15 0.0M
2022-10-04 1,120.65 1,178.08 1,120.57 1,177.35 0.0M
2022-10-03 1,124.11 1,125.02 1,103.66 1,120.57 0.0M
2022-09-30 1,114.62 1,131.61 1,112.01 1,123.37 0.0M
2022-09-29 1,145.15 1,149.50 1,114.34 1,114.34 0.0M
2022-09-27 1,150.65 1,161.34 1,144.92 1,144.92 0.0M
2022-09-26 1,168.13 1,168.13 1,147.25 1,151.08 0.0M
2022-09-23 1,199.31 1,199.31 1,162.57 1,168.13 0.0M
2022-09-22 1,185.30 1,202.90 1,183.27 1,198.71 0.0M
2022-09-21 1,208.26 1,208.63 1,187.07 1,188.01 0.0M
2022-09-20 1,217.08 1,230.84 1,207.86 1,208.26 0.0M
2022-09-19 1,221.04 1,227.70 1,209.32 1,215.38 0.0M
2022-09-16 1,246.60 1,246.60 1,220.29 1,220.29 0.0M
2022-09-15 1,236.90 1,255.26 1,236.90 1,246.49 0.0M
2022-09-14 1,240.84 1,240.87 1,217.57 1,234.16 0.0M
2022-09-13 1,224.15 1,254.40 1,223.54 1,241.11 0.0M
2022-09-12 1,199.58 1,225.51 1,199.35 1,223.84 0.0M
2022-09-09 1,174.58 1,205.13 1,174.58 1,199.27 0.0M
2022-09-08 1,153.35 1,180.48 1,153.35 1,172.22 0.0M
2022-09-07 1,137.91 1,156.70 1,136.88 1,152.96 0.0M
2022-09-06 1,136.65 1,149.14 1,135.71 1,137.91 0.0M
2022-09-05 1,150.11 1,150.38 1,131.55 1,136.73 0.0M
2022-09-02 1,153.90 1,160.53 1,147.57 1,150.11 0.0M
2022-09-01 1,173.82 1,177.04 1,152.43 1,153.79 0.0M
2022-08-31 1,182.75 1,192.61 1,173.35 1,173.82 0.0M
2022-08-30 1,165.91 1,191.57 1,165.91 1,182.91 0.0M
2022-08-29 1,187.06 1,187.29 1,161.24 1,164.57 0.0M
2022-08-26 1,183.07 1,193.05 1,182.54 1,187.37 0.0M
2022-08-25 1,184.16 1,202.93 1,182.12 1,182.13 0.0M
2022-08-24 1,201.93 1,207.26 1,183.10 1,184.16 0.0M
2022-08-23 1,201.35 1,206.86 1,191.41 1,201.78 0.0M
2022-08-22 1,221.54 1,223.63 1,198.93 1,201.19 0.0M
2022-08-19 1,230.79 1,232.13 1,221.54 1,221.54 0.0M
2022-08-18 1,238.77 1,240.95 1,229.53 1,230.33 0.0M
2022-08-17 1,255.90 1,257.58 1,231.87 1,238.77 0.0M
2022-08-16 1,251.84 1,260.41 1,251.02 1,255.74 0.0M
2022-08-15 1,261.73 1,262.21 1,249.17 1,250.96 0.0M
2022-08-12 1,252.72 1,263.80 1,252.42 1,261.73 0.0M
2022-08-11 1,250.17 1,256.15 1,245.32 1,252.67 0.0M
2022-08-10 1,244.11 1,250.57 1,240.16 1,249.73 0.0M
2022-08-09 1,231.47 1,246.14 1,230.73 1,243.72 0.0M
2022-08-08 1,235.23 1,237.05 1,230.07 1,236.41 0.0M
2022-08-05 1,234.33 1,238.92 1,229.58 1,233.58 0.0M
2022-08-04 1,225.45 1,235.49 1,225.45 1,231.89 0.0M
2022-08-03 1,203.35 1,228.31 1,203.04 1,225.21 0.0M
2022-08-02 1,206.66 1,213.13 1,195.57 1,202.96 0.0M
2022-08-01 1,233.36 1,245.60 1,200.88 1,206.89 0.0M
2022-07-29 1,239.91 1,246.34 1,226.73 1,233.56 0.0M
2022-07-28 1,260.35 1,266.42 1,238.51 1,238.51 0.0M
2022-07-27 1,245.71 1,262.38 1,245.71 1,260.29 0.0M
2022-07-26 1,242.43 1,246.38 1,233.74 1,245.71 0.0M
2022-07-25 1,238.28 1,246.42 1,236.38 1,240.31 0.0M
2022-07-22 1,247.68 1,250.61 1,237.78 1,238.05 0.0M
2022-07-21 1,240.98 1,251.59 1,238.32 1,247.68 0.0M
2022-07-20 1,250.24 1,261.17 1,238.64 1,240.90 0.0M
2022-07-19 1,246.83 1,251.48 1,241.06 1,248.04 0.0M
2022-07-18 1,220.74 1,252.28 1,214.78 1,248.72 0.0M
2022-07-15 1,218.16 1,227.56 1,217.44 1,223.76 0.0M
2022-07-14 1,223.21 1,227.28 1,213.02 1,216.68 0.0M
2022-07-13 1,229.39 1,235.33 1,220.06 1,221.55 0.0M
2022-07-12 1,231.69 1,234.78 1,227.25 1,229.39 0.0M
2022-07-11 1,230.89 1,236.20 1,226.30 1,231.61 0.0M
2022-07-08 1,222.29 1,238.61 1,220.16 1,230.72 0.0M
2022-07-07 1,212.33 1,224.92 1,189.94 1,220.08 0.0M
2022-07-04 1,214.62 1,221.73 1,203.87 1,212.59 0.0M
2022-07-01 1,251.75 1,252.10 1,215.93 1,217.91 0.0M
2022-06-30 1,281.17 1,281.17 1,248.18 1,251.75 0.0M
2022-06-29 1,293.20 1,295.87 1,280.26 1,282.82 0.0M
2022-06-28 1,260.55 1,293.28 1,259.58 1,293.09 0.0M
2022-06-27 1,288.31 1,294.35 1,256.81 1,260.11 0.0M
2022-06-24 1,278.35 1,288.22 1,264.16 1,288.22 0.0M
2022-06-23 1,307.30 1,307.85 1,278.65 1,278.65 0.0M
2022-06-22 1,315.44 1,315.44 1,300.14 1,307.59 0.0M
2022-06-21 1,308.95 1,325.92 1,308.95 1,318.77 0.0M
2022-06-20 1,287.27 1,309.76 1,287.27 1,308.90 0.0M
2022-06-17 1,286.65 1,296.18 1,278.60 1,290.67 0.0M
2022-06-16 1,303.99 1,305.57 1,281.98 1,286.55 0.0M
2022-06-15 1,288.82 1,306.34 1,288.82 1,306.07 0.0M
2022-06-14 1,294.54 1,303.77 1,285.72 1,290.40 0.0M
2022-06-13 1,315.26 1,315.26 1,290.59 1,294.54 0.0M
2022-06-10 1,345.70 1,345.70 1,313.56 1,315.29 0.0M
2022-06-09 1,345.36 1,355.13 1,342.60 1,345.07 0.0M
2022-06-08 1,336.17 1,348.66 1,336.17 1,345.05 0.0M
2022-06-07 1,328.29 1,343.49 1,328.29 1,335.10 0.0M
2022-06-06 1,330.07 1,339.50 1,328.56 1,328.56 0.0M
2022-06-03 1,327.17 1,341.41 1,327.17 1,330.07 0.0M
2022-06-02 1,321.59 1,332.08 1,320.51 1,327.22 0.0M
2022-06-01 1,311.35 1,324.50 1,310.68 1,320.78 0.0M
2022-05-31 1,320.25 1,321.61 1,299.38 1,309.88 0.0M
2022-05-30 1,310.18 1,331.97 1,310.18 1,320.25 0.0M
2022-05-27 1,310.58 1,319.34 1,308.15 1,310.33 0.0M
2022-05-26 1,312.44 1,319.33 1,308.15 1,310.58 0.0M
2022-05-25 1,308.70 1,323.72 1,308.70 1,312.44 0.0M
2022-05-24 1,322.76 1,322.76 1,308.55 1,308.55 0.0M
2022-05-23 1,344.22 1,347.78 1,301.36 1,322.71 0.0M
2022-05-20 1,344.27 1,358.68 1,342.98 1,343.69 0.0M
2022-05-19 1,338.97 1,348.67 1,324.50 1,344.27 0.0M
2022-05-18 1,310.49 1,341.11 1,309.63 1,339.07 0.0M
2022-05-17 1,297.38 1,318.31 1,297.38 1,309.89 0.0M
2022-05-16 1,297.65 1,302.01 1,293.35 1,297.38 0.0M
2022-05-13 1,279.49 1,301.22 1,279.49 1,296.91 0.0M
2022-05-12 1,298.75 1,299.96 1,275.40 1,279.49 0.0M
2022-05-11 1,297.84 1,312.00 1,296.36 1,298.70 0.0M
2022-05-10 1,307.07 1,317.02 1,297.84 1,297.84 0.0M
2022-05-09 1,305.87 1,315.68 1,301.20 1,303.29 0.0M
2022-05-06 1,318.49 1,318.49 1,305.45 1,305.87 0.0M
2022-05-05 1,324.26 1,340.41 1,316.64 1,318.49 0.0M
2022-05-04 1,329.51 1,339.50 1,322.37 1,322.37 0.0M
2022-05-03 1,316.90 1,336.26 1,316.90 1,329.51 0.0M
2022-05-02 1,332.42 1,333.71 1,309.43 1,316.90 0.0M
2022-04-29 1,372.27 1,378.22 1,331.61 1,333.63 0.0M
2022-04-28 1,366.75 1,374.55 1,361.24 1,367.58 0.0M
2022-04-27 1,373.17 1,373.17 1,362.55 1,366.75 0.0M
2022-04-26 1,362.30 1,374.38 1,362.30 1,372.09 0.0M
2022-04-25 1,379.44 1,379.44 1,357.53 1,362.20 0.0M
2022-04-22 1,386.59 1,388.58 1,377.43 1,379.51 0.0M
2022-04-21 1,372.30 1,388.46 1,372.15 1,386.53 0.0M
2022-04-20 1,363.85 1,377.73 1,363.85 1,369.89 0.0M
2022-04-19 1,376.02 1,378.57 1,362.45 1,362.95 0.0M
2022-04-14 1,370.42 1,381.84 1,370.42 1,375.87 0.0M
2022-04-13 1,358.61 1,374.66 1,358.30 1,370.10 0.0M
2022-04-12 1,360.44 1,362.55 1,346.94 1,357.82 0.0M
2022-04-11 1,365.81 1,372.54 1,354.40 1,357.21 0.0M
2022-04-08 1,347.26 1,369.12 1,347.26 1,363.13 0.0M
2022-04-07 1,334.02 1,355.15 1,334.02 1,347.31 0.0M
2022-04-06 1,364.07 1,366.73 1,330.39 1,333.94 0.0M
2022-04-05 1,372.73 1,381.83 1,364.21 1,364.21 0.0M
2022-04-04 1,374.60 1,385.81 1,364.74 1,372.73 0.0M
2022-04-01 1,367.42 1,378.42 1,360.58 1,373.34 0.0M
2022-03-31 1,365.56 1,382.15 1,365.56 1,367.33 0.0M
2022-03-30 1,372.12 1,373.57 1,357.33 1,364.48 0.0M
2022-03-29 1,348.70 1,374.14 1,348.63 1,369.40 0.0M
2022-03-28 1,346.68 1,358.29 1,345.41 1,345.41 0.0M
2022-03-25 1,349.66 1,349.88 1,336.87 1,346.48 0.0M
2022-03-24 1,341.44 1,350.90 1,340.91 1,349.46 0.0M
2022-03-23 1,355.42 1,365.24 1,338.25 1,340.29 0.0M
2022-03-22 1,338.27 1,358.78 1,338.27 1,355.22 0.0M
2022-03-21 1,330.88 1,351.10 1,330.88 1,338.22 0.0M
2022-03-18 1,313.95 1,328.44 1,313.95 1,326.85 0.0M
2022-03-17 1,311.86 1,325.41 1,305.24 1,313.86 0.0M
2022-03-16 1,302.75 1,318.68 1,277.99 1,308.64 0.0M
2022-03-15 1,315.07 1,324.88 1,297.23 1,302.19 0.0M
2022-03-14 1,303.57 1,324.14 1,303.57 1,315.12 0.0M
2022-03-11 1,284.24 1,306.41 1,282.06 1,302.63 0.0M
2022-03-10 1,293.17 1,319.86 1,276.43 1,284.10 0.0M
2022-03-09 1,270.15 1,303.17 1,265.97 1,293.07 0.0M
2022-03-08 1,226.32 1,276.13 1,217.69 1,261.64 0.0M
2022-03-07 1,306.17 1,306.17 1,215.16 1,230.04 0.0M
2022-03-04 1,364.29 1,364.29 1,305.23 1,306.14 0.0M
2022-03-03 1,323.88 1,366.97 1,323.88 1,364.29 0.0M
2022-03-02 1,350.01 1,351.77 1,323.49 1,323.49 0.0M
2022-03-01 1,353.41 1,380.07 1,346.22 1,350.01 0.0M
2022-02-28 1,382.50 1,385.57 1,338.21 1,353.41 0.0M
2022-02-25 1,339.10 1,384.03 1,336.57 1,382.66 0.0M
2022-02-24 1,404.96 1,404.96 1,330.67 1,338.34 0.0M
2022-02-23 1,397.01 1,416.18 1,396.71 1,405.39 0.0M
2022-02-22 1,402.36 1,402.36 1,368.80 1,397.04 0.0M
2022-02-21 1,434.39 1,434.85 1,396.59 1,402.41 0.0M
2022-02-18 1,438.61 1,447.36 1,429.18 1,434.72 0.0M
2022-02-17 1,449.16 1,456.10 1,438.39 1,438.61 0.0M
2022-02-16 1,452.92 1,460.57 1,449.01 1,449.01 0.0M
2022-02-15 1,447.68 1,463.00 1,447.68 1,452.92 0.0M
2022-02-14 1,463.61 1,463.98 1,430.73 1,447.68 0.0M
2022-02-11 1,476.09 1,476.09 1,467.42 1,468.42 0.0M
2022-02-10 1,479.88 1,489.76 1,472.22 1,477.59 0.0M
2022-02-09 1,463.58 1,481.68 1,463.48 1,481.68 0.0M
2022-02-08 1,441.47 1,463.58 1,440.31 1,463.58 0.0M
2022-02-07 1,442.72 1,450.09 1,438.34 1,441.45 0.0M
2022-02-04 1,438.95 1,445.35 1,437.00 1,442.72 0.0M
2022-02-03 1,431.02 1,438.35 1,427.95 1,438.35 0.0M
2022-02-02 1,414.25 1,438.92 1,414.25 1,430.95 0.0M
2022-02-01 1,418.13 1,423.08 1,413.44 1,414.06 0.0M
2022-01-31 1,410.70 1,424.54 1,410.70 1,416.28 0.0M
2022-01-28 1,420.56 1,422.05 1,409.90 1,410.70 0.0M
2022-01-27 1,420.64 1,421.48 1,410.10 1,420.56 0.0M
2022-01-26 1,403.76 1,424.04 1,403.76 1,420.64 0.0M
2022-01-25 1,393.11 1,412.37 1,393.11 1,402.20 0.0M
2022-01-24 1,417.74 1,418.22 1,391.04 1,391.29 0.0M
2022-01-21 1,425.63 1,428.78 1,416.50 1,418.01 0.0M
2022-01-20 1,437.75 1,438.95 1,424.21 1,426.00 0.0M
2022-01-19 1,451.95 1,452.02 1,437.70 1,437.70 0.0M
2022-01-18 1,447.90 1,453.98 1,447.12 1,451.75 0.0M
2022-01-17 1,444.42 1,449.76 1,444.42 1,448.76 0.0M
2022-01-14 1,447.76 1,452.75 1,441.54 1,444.39 0.0M
2022-01-13 1,442.46 1,448.79 1,436.00 1,448.75 0.0M
2022-01-12 1,433.08 1,444.59 1,433.08 1,442.83 0.0M
2022-01-11 1,421.27 1,434.39 1,421.27 1,433.37 0.0M
2022-01-10 1,427.16 1,431.76 1,419.95 1,421.27 0.0M
2022-01-07 1,429.78 1,433.76 1,426.97 1,427.02 0.0M
2022-01-06 1,426.18 1,429.90 1,417.57 1,428.92 0.0M
2022-01-05 1,437.89 1,440.05 1,426.12 1,427.16 0.0M
2022-01-04 1,416.25 1,437.87 1,415.59 1,437.04 0.0M
2022-01-03 1,426.14 1,427.80 1,413.36 1,416.32 0.0M