PZU FUNDUSZ INWEST ZAMKNIETY AKORD (PZUAKORD)

PZUAKORD
🏛️ ポーランド →
136.30
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
2022-12-30 117.50 117.50 117.50 117.50 0.0M
2022-12-28 116.07 116.07 116.06 116.06 0.0M
2022-12-27 115.99 115.99 115.99 115.99 0.0M
2022-12-20 115.78 115.78 115.78 115.78 0.0M
2022-12-16 115.90 115.90 115.61 115.61 0.0M
2022-12-15 115.71 115.71 115.42 115.42 0.0M
2022-12-14 115.70 115.70 115.63 115.63 0.0M
2022-12-13 115.80 115.80 115.27 115.27 0.0M
2022-12-09 115.10 119.80 115.10 119.80 0.0M
2022-12-08 116.20 116.20 116.10 116.10 0.0M
2022-12-06 117.50 117.50 116.76 116.76 0.0M
2022-12-05 117.55 117.55 115.60 115.60 0.0M
2022-12-02 117.05 117.05 117.05 117.05 0.0M
2022-12-01 116.55 116.55 115.15 115.15 0.0M
2022-11-30 116.46 116.53 116.46 116.53 0.0M
2022-11-28 116.35 116.40 116.35 116.40 0.0M
2022-11-25 116.33 116.33 116.33 116.33 0.0M
2022-11-24 116.30 116.30 116.30 116.30 0.0M
2022-11-23 116.21 116.21 116.21 116.21 0.0M
2022-11-22 116.40 116.40 116.28 116.30 0.0M
2022-11-21 116.40 116.40 116.21 116.21 0.0M
2022-11-18 116.99 117.00 116.99 117.00 0.0M
2022-11-15 115.95 115.95 115.95 115.95 0.0M
2022-11-14 116.00 116.00 115.90 115.90 0.0M
2022-11-10 115.81 115.81 115.81 115.81 0.0M
2022-11-09 115.81 115.81 115.54 115.54 0.0M
2022-11-08 115.89 115.98 115.54 115.54 0.0M
2022-11-04 115.25 115.25 115.18 115.18 0.0M
2022-11-03 115.18 115.18 115.15 115.15 0.0M
2022-11-02 116.50 116.50 114.45 114.45 0.0M
2022-10-27 115.00 115.01 115.00 115.01 0.0M
2022-10-26 114.87 114.87 114.87 114.87 0.0M
2022-10-25 115.00 115.00 114.85 114.85 0.0M
2022-10-24 115.00 115.00 115.00 115.00 0.0M
2022-10-20 115.00 115.00 115.00 115.00 0.0M
2022-10-19 114.91 115.00 114.90 114.90 0.0M
2022-10-18 114.87 114.91 114.80 114.80 0.0M
2022-10-17 114.62 114.82 114.62 114.82 0.0M
2022-10-14 114.56 114.56 114.56 114.56 0.0M
2022-10-13 114.66 114.66 114.25 114.25 0.0M
2022-10-12 114.70 114.76 114.70 114.76 0.0M
2022-10-11 114.60 114.60 114.60 114.60 0.0M
2022-10-10 114.56 114.56 114.15 114.15 0.0M
2022-10-06 114.52 114.52 114.00 114.40 0.0M
2022-10-05 114.55 114.55 114.51 114.51 0.0M
2022-10-04 114.45 114.50 114.45 114.50 0.0M
2022-10-03 113.90 113.94 113.90 113.94 0.0M
2022-09-30 114.00 114.00 113.85 113.85 0.0M
2022-09-29 113.85 113.85 113.85 113.85 0.0M
2022-09-28 114.56 114.56 114.50 114.50 0.0M
2022-09-27 114.55 115.00 114.53 114.55 0.0M
2022-09-26 114.55 114.55 114.55 114.55 0.0M
2022-09-23 114.53 114.53 114.53 114.53 0.0M
2022-09-22 114.53 114.53 114.51 114.52 0.0M
2022-09-21 114.50 114.51 114.50 114.51 0.0M
2022-09-20 114.49 114.51 114.49 114.51 0.0M
2022-09-19 114.65 114.65 114.42 114.48 0.0M
2022-09-16 114.60 114.60 114.54 114.54 0.0M
2022-09-15 114.51 114.61 114.51 114.54 0.0M
2022-09-14 114.55 114.55 114.55 114.55 0.0M
2022-09-13 114.40 114.40 114.40 114.40 0.0M
2022-09-12 114.62 114.62 114.33 114.62 0.0M
2022-09-09 114.30 114.36 114.30 114.34 0.0M
2022-09-07 116.40 116.40 115.69 116.02 0.0M
2022-09-06 116.25 116.45 116.21 116.40 0.0M
2022-09-05 116.70 116.72 116.58 116.58 0.0M
2022-09-02 116.29 116.60 116.29 116.55 0.0M
2022-09-01 115.42 115.42 114.15 115.19 0.0M
2022-08-31 115.30 115.30 115.30 115.30 0.0M
2022-08-29 115.26 115.26 115.26 115.26 0.0M
2022-08-25 115.10 115.10 115.06 115.08 0.0M
2022-08-23 115.00 115.00 114.86 114.86 0.0M
2022-08-22 114.91 114.91 114.91 114.91 0.0M
2022-08-19 114.86 114.91 114.86 114.86 0.0M
2022-08-18 114.85 115.95 114.85 115.95 0.0M
2022-08-17 114.81 114.81 114.81 114.81 0.0M
2022-08-16 114.79 114.79 114.79 114.79 0.0M
2022-08-12 114.71 114.71 114.71 114.71 0.0M
2022-08-11 114.65 115.99 114.30 115.99 0.0M
2022-08-10 114.75 114.75 114.71 114.71 0.0M
2022-08-09 114.70 114.71 114.61 114.70 0.0M
2022-08-08 114.61 114.61 114.61 114.61 0.0M
2022-08-05 114.71 114.71 114.56 114.56 0.0M
2022-08-04 114.60 114.60 114.20 114.20 0.0M
2022-08-03 114.07 114.60 114.07 114.60 0.0M
2022-08-02 114.12 114.25 114.12 114.25 0.0M
2022-08-01 114.02 114.11 114.02 114.11 0.0M
2022-07-29 114.00 114.00 114.00 114.00 0.0M
2022-07-27 113.75 113.75 113.72 113.72 0.0M
2022-07-26 113.70 114.00 113.70 114.00 0.0M
2022-07-25 113.68 113.68 113.68 113.68 0.0M
2022-07-22 113.55 113.60 113.55 113.55 0.0M
2022-07-21 113.81 113.86 113.81 113.86 0.0M
2022-07-20 113.80 113.80 113.71 113.71 0.0M
2022-07-19 113.50 113.50 113.49 113.49 0.0M
2022-07-18 113.31 113.50 113.31 113.50 0.0M
2022-07-15 112.98 113.50 112.98 113.50 0.0M
2022-07-14 113.05 113.05 113.00 113.00 0.0M
2022-07-12 112.90 112.91 112.88 112.91 0.0M
2022-07-11 112.90 112.91 112.81 112.91 0.0M
2022-07-08 112.50 112.50 112.50 112.50 0.0M
2022-07-07 112.34 112.49 112.34 112.49 0.0M
2022-07-06 112.81 112.81 111.20 111.28 0.0M
2022-07-04 111.02 111.02 111.02 111.02 0.0M
2022-06-30 110.68 110.68 110.67 110.67 0.0M
2022-06-29 111.00 111.00 110.60 110.60 0.0M
2022-06-28 110.60 110.60 110.60 110.60 0.0M
2022-06-27 111.01 111.01 110.05 110.25 0.0M
2022-06-23 111.50 112.20 111.50 112.20 0.0M
2022-06-22 110.50 110.56 110.50 110.56 0.0M
2022-06-21 110.39 111.00 110.39 110.60 0.0M
2022-06-17 110.20 111.20 110.20 111.20 0.0M
2022-06-15 112.20 112.25 111.65 111.66 0.0M
2022-06-14 112.50 112.50 112.50 112.50 0.0M
2022-06-13 114.00 114.00 112.25 112.25 0.0M
2022-06-10 114.11 114.11 114.11 114.11 0.0M
2022-06-09 114.11 114.11 114.11 114.11 0.0M
2022-06-08 114.11 114.11 114.11 114.11 0.0M
2022-06-07 115.13 115.13 115.12 115.13 0.0M
2022-06-06 115.51 115.74 113.15 115.74 0.0M
2022-06-03 115.43 115.48 115.43 115.48 0.0M
2022-06-02 115.37 115.43 115.37 115.43 0.0M
2022-06-01 114.30 114.40 114.30 114.40 0.0M
2022-05-31 114.50 114.50 114.27 114.30 0.0M
2022-05-30 114.50 114.50 114.21 114.25 0.0M
2022-05-27 114.40 114.40 114.40 114.40 0.0M
2022-05-26 114.34 114.34 114.34 114.34 0.0M
2022-05-25 114.28 114.28 114.28 114.28 0.0M
2022-05-24 114.17 114.20 114.17 114.20 0.0M
2022-05-20 114.30 114.30 114.04 114.04 0.0M
2022-05-19 114.12 114.12 114.12 114.12 0.0M
2022-05-18 114.12 114.20 114.12 114.12 0.0M
2022-05-17 114.03 114.10 114.03 114.05 0.0M
2022-05-13 113.90 113.90 113.86 113.86 0.0M
2022-05-12 113.70 113.70 113.70 113.70 0.0M
2022-05-11 114.29 114.29 114.01 114.01 0.0M
2022-05-10 114.20 114.20 114.20 114.20 0.0M
2022-05-09 114.11 114.12 114.11 114.11 0.0M
2022-05-06 114.30 114.30 114.20 114.20 0.0M
2022-05-05 114.30 114.30 114.30 114.30 0.0M
2022-05-04 114.21 114.21 114.00 114.00 0.0M
2022-04-27 113.21 114.39 113.20 114.39 0.0M
2022-04-26 113.23 113.50 113.21 113.21 0.0M
2022-04-22 113.22 113.40 113.20 113.40 0.0M
2022-04-20 113.40 113.40 113.40 113.40 0.0M
2022-04-13 112.83 112.83 112.83 112.83 0.0M
2022-04-12 112.80 112.80 112.76 112.76 0.0M
2022-04-11 112.80 112.81 112.56 112.56 0.0M
2022-04-07 112.61 112.61 112.32 112.32 0.0M
2022-04-06 112.55 112.58 112.55 112.57 0.0M
2022-04-05 113.00 113.00 113.00 113.00 0.0M
2022-04-04 113.00 113.45 113.00 113.14 0.0M
2022-03-31 107.87 109.00 107.87 109.00 0.0M
2022-03-30 107.88 107.88 107.85 107.87 0.0M
2022-03-29 107.79 107.79 107.78 107.78 0.0M
2022-03-28 107.72 107.77 107.72 107.76 0.0M
2022-03-24 108.01 108.01 107.63 107.63 0.0M
2022-03-23 107.56 107.56 107.50 107.50 0.0M
2022-03-22 107.30 107.30 107.30 107.30 0.0M
2022-03-21 107.31 107.31 107.30 107.30 0.0M
2022-03-18 106.80 106.80 106.60 106.60 0.0M
2022-03-17 106.12 107.00 106.12 106.65 0.0M
2022-03-16 106.36 107.01 106.10 106.11 0.0M
2022-03-15 107.00 108.14 106.29 106.35 0.0M
2022-03-14 106.51 107.61 106.51 107.00 0.0M
2022-03-11 108.26 108.26 107.11 107.20 0.0M
2022-03-10 109.60 109.60 108.26 108.40 0.0M
2022-03-09 110.00 110.00 109.50 109.65 0.0M
2022-03-08 110.61 110.72 110.61 110.72 0.0M
2022-03-07 110.10 112.50 110.10 110.55 0.0M
2022-03-04 114.32 114.36 114.32 114.34 0.0M
2022-03-03 114.33 114.35 114.33 114.35 0.0M
2022-03-02 114.35 114.85 114.33 114.85 0.0M
2022-03-01 114.35 115.00 114.33 114.33 0.0M
2022-02-28 114.17 115.54 114.16 114.26 0.0M
2022-02-25 115.10 115.20 114.51 115.05 0.0M
2022-02-24 115.80 115.80 114.21 114.25 0.0M
2022-02-23 116.54 116.54 115.30 115.58 0.0M
2022-02-22 116.54 116.54 116.54 116.54 0.0M
2022-02-21 116.55 116.55 116.55 116.55 0.0M
2022-02-18 116.55 116.55 116.55 116.55 0.0M
2022-02-17 116.60 116.60 116.55 116.55 0.0M
2022-02-16 116.50 116.51 116.50 116.51 0.0M
2022-02-15 116.46 116.47 116.46 116.47 0.0M
2022-02-14 116.55 116.55 116.27 116.33 0.0M
2022-02-11 116.54 116.54 116.54 116.54 0.0M
2022-02-10 116.49 116.49 116.49 116.49 0.0M
2022-02-09 116.49 116.49 116.49 116.49 0.0M
2022-02-08 116.50 116.50 116.44 116.44 0.0M
2022-02-07 116.50 116.51 116.49 116.50 0.0M
2022-02-04 116.46 116.46 116.46 116.46 0.0M
2022-02-03 116.42 116.44 116.42 116.44 0.0M
2022-02-02 116.33 116.33 116.33 116.33 0.0M
2022-02-01 116.25 116.25 116.25 116.25 0.0M
2022-01-31 116.54 116.54 116.22 116.22 0.0M
2022-01-27 116.50 116.50 116.22 116.22 0.0M
2022-01-26 116.39 116.39 116.24 116.30 0.0M
2022-01-25 116.39 116.39 116.38 116.38 0.0M
2022-01-24 116.65 116.65 116.65 116.65 0.0M
2022-01-20 116.54 116.54 116.40 116.41 0.0M
2022-01-19 117.00 117.00 117.00 117.00 0.0M
2022-01-18 116.76 116.76 116.76 116.76 0.0M
2022-01-17 116.55 116.55 116.55 116.55 0.0M
2022-01-14 116.50 116.70 116.50 116.53 0.0M
2022-01-13 116.71 116.71 116.60 116.65 0.0M
2022-01-12 116.40 116.51 116.40 116.50 0.0M
2022-01-11 116.36 116.50 116.36 116.50 0.0M
2022-01-07 116.40 116.40 116.38 116.38 0.0M
2022-01-05 116.26 116.26 116.26 116.26 0.0M
2022-01-04 116.24 116.26 116.24 116.25 0.0M