sWIG80 (SWIG80)

SWIG80
🏛️ ポーランド →
29,995.16
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
2021-12-30 19,990.61 20,056.08 19,965.26 20,056.08 11.6M
2021-12-29 19,635.11 19,938.97 19,635.11 19,936.91 11.7M
2021-12-28 19,435.89 19,595.27 19,435.89 19,559.71 22.8M
2021-12-27 19,624.45 19,624.45 19,437.25 19,453.89 23.6M
2021-12-23 19,699.38 19,777.62 19,617.76 19,679.13 14.1M
2021-12-22 19,710.18 19,778.04 19,643.88 19,732.12 6.8M
2021-12-21 19,623.21 19,707.84 19,590.51 19,675.88 7.8M
2021-12-20 19,678.68 19,678.68 19,455.96 19,612.02 7.1M
2021-12-17 19,946.75 19,987.14 19,815.22 19,815.22 3.3M
2021-12-16 19,989.81 20,040.02 19,924.47 19,980.16 3.7M
2021-12-15 20,152.63 20,169.11 19,874.41 19,896.54 5.3M
2021-12-14 20,323.04 20,331.29 20,066.52 20,118.23 6.2M
2021-12-13 20,353.10 20,370.28 20,254.84 20,294.70 6.6M
2021-12-10 20,272.63 20,307.71 20,224.80 20,307.71 2.8M
2021-12-09 20,287.37 20,345.19 20,214.21 20,258.85 3.5M
2021-12-08 20,325.11 20,365.68 20,243.10 20,276.08 3.9M
2021-12-07 20,215.95 20,320.25 20,198.61 20,278.21 5.3M
2021-12-06 20,339.24 20,343.72 20,140.81 20,142.75 5.7M
2021-12-03 20,352.05 20,414.31 20,308.37 20,338.94 5.1M
2021-12-02 20,404.63 20,404.63 20,208.82 20,298.48 4.3M
2021-12-01 20,204.28 20,353.86 20,204.28 20,353.86 9.0M
2021-11-30 19,730.33 20,183.67 19,709.18 20,183.67 6.5M
2021-11-29 19,747.45 19,804.44 19,569.01 19,804.44 6.9M
2021-11-26 20,220.56 20,220.56 19,753.86 19,807.86 9.6M
2021-11-25 20,471.69 20,513.68 20,332.67 20,416.88 3.9M
2021-11-24 20,440.11 20,507.47 20,385.30 20,456.76 7.4M
2021-11-23 20,421.22 20,447.11 20,291.41 20,406.42 6.0M
2021-11-22 20,667.00 20,681.40 20,340.64 20,463.48 7.0M
2021-11-19 20,926.43 20,983.63 20,486.06 20,722.74 7.2M
2021-11-18 21,142.47 21,144.57 20,895.83 20,978.27 5.7M
2021-11-17 21,188.94 21,236.22 21,077.71 21,161.36 6.1M
2021-11-16 21,198.47 21,230.42 21,141.53 21,188.16 15.0M
2021-11-15 21,349.24 21,398.25 21,212.27 21,238.14 7.1M
2021-11-12 21,275.56 21,402.64 21,271.62 21,357.07 7.4M
2021-11-10 21,457.29 21,503.92 21,215.21 21,314.29 8.3M
2021-11-09 21,673.73 21,686.81 21,451.90 21,502.62 10.5M
2021-11-08 21,638.39 21,759.71 21,638.39 21,644.08 6.4M
2021-11-05 21,642.16 21,642.16 21,559.99 21,620.04 6.4M
2021-11-04 21,322.51 21,618.17 21,322.51 21,612.65 7.5M
2021-11-03 21,370.87 21,391.49 21,247.79 21,279.66 5.8M
2021-11-02 21,480.59 21,525.06 21,322.72 21,339.16 6.5M
2021-10-29 21,412.19 21,469.30 21,282.66 21,309.99 7.0M
2021-10-28 21,381.79 21,391.70 21,321.06 21,366.94 6.4M
2021-10-27 21,426.29 21,454.83 21,296.59 21,327.78 5.4M
2021-10-26 21,544.72 21,544.72 21,356.29 21,383.98 6.5M
2021-10-25 21,453.49 21,505.55 21,397.59 21,505.55 6.3M
2021-10-22 21,518.24 21,530.49 21,396.13 21,407.82 8.9M
2021-10-21 21,534.75 21,534.75 21,388.83 21,491.12 16.5M
2021-10-20 21,624.73 21,624.73 21,427.09 21,545.89 15.3M
2021-10-19 21,649.84 21,716.16 21,509.60 21,557.19 7.1M
2021-10-18 21,625.71 21,648.61 21,514.24 21,591.57 5.9M
2021-10-15 21,642.61 21,688.58 21,580.16 21,602.15 6.4M
2021-10-14 21,624.60 21,686.62 21,516.22 21,596.56 6.0M
2021-10-13 21,694.95 21,697.36 21,538.26 21,616.97 6.8M
2021-10-12 21,747.85 21,747.85 21,596.16 21,685.30 9.2M
2021-10-11 21,633.51 21,708.71 21,585.22 21,708.71 9.2M
2021-10-08 21,537.57 21,658.49 21,521.74 21,658.49 8.5M
2021-10-07 21,276.07 21,526.07 21,235.89 21,526.07 10.6M
2021-10-06 21,289.73 21,308.08 21,056.81 21,231.68 24.0M
2021-10-05 21,239.12 21,306.22 21,170.35 21,306.22 18.3M
2021-10-04 21,127.21 21,277.16 21,110.05 21,277.16 10.0M
2021-10-01 21,049.30 21,159.65 21,029.72 21,126.02 7.6M
2021-09-30 21,180.44 21,212.15 21,042.11 21,107.68 5.7M
2021-09-29 20,992.63 21,135.76 20,918.79 21,135.76 5.3M
2021-09-28 21,155.18 21,166.67 21,006.60 21,037.33 8.2M
2021-09-27 21,122.75 21,130.06 21,052.32 21,125.61 5.2M
2021-09-24 21,296.75 21,297.74 21,066.66 21,071.57 3.3M
2021-09-23 21,312.74 21,339.80 21,156.00 21,230.32 4.9M
2021-09-22 20,934.91 21,196.39 20,933.04 21,196.39 4.6M
2021-09-21 20,772.23 20,937.23 20,772.23 20,871.88 5.2M
2021-09-20 21,382.45 21,382.45 20,534.46 20,758.28 12.7M
2021-09-17 21,536.85 21,571.19 21,396.80 21,420.57 9.0M
2021-09-16 21,696.92 21,728.63 21,541.51 21,555.55 7.2M
2021-09-15 21,751.33 21,761.56 21,609.53 21,677.67 7.4M
2021-09-14 21,721.68 21,888.38 21,686.37 21,737.12 14.2M
2021-09-13 21,631.73 21,706.33 21,597.55 21,706.33 6.9M
2021-09-10 21,464.42 21,565.70 21,452.34 21,565.70 5.4M
2021-09-09 21,406.85 21,444.75 21,350.45 21,405.08 5.7M
2021-09-08 21,252.71 21,428.26 21,224.34 21,404.85 7.5M
2021-09-07 21,326.52 21,417.31 21,290.37 21,409.26 8.9M
2021-09-06 21,205.98 21,261.30 21,171.65 21,251.75 6.0M
2021-09-03 21,161.90 21,180.79 21,102.74 21,124.48 7.1M
2021-09-02 21,124.66 21,182.35 21,098.91 21,146.02 10.9M
2021-09-01 20,996.41 21,168.57 20,996.41 21,157.52 10.2M
2021-08-31 21,063.89 21,063.89 20,934.01 21,041.51 6.7M
2021-08-30 21,034.86 21,093.34 20,946.32 20,995.06 6.0M
2021-08-27 21,050.50 21,056.91 20,931.50 21,012.74 4.1M
2021-08-26 21,021.73 21,021.73 20,966.17 21,003.02 4.2M
2021-08-25 21,022.72 21,033.65 20,900.04 21,017.73 6.0M
2021-08-24 20,982.59 21,015.52 20,853.65 20,978.77 6.6M
2021-08-23 20,900.87 21,021.24 20,898.20 20,903.15 5.1M
2021-08-20 20,800.80 20,886.80 20,762.58 20,876.13 8.2M
2021-08-19 20,945.07 20,945.07 20,633.92 20,776.23 5.9M
2021-08-18 21,035.87 21,045.97 20,886.27 20,959.45 6.7M
2021-08-17 21,067.53 21,071.00 20,994.73 21,046.08 4.7M
2021-08-16 21,149.32 21,149.32 21,027.75 21,072.24 7.9M
2021-08-13 20,976.93 21,102.19 20,958.40 21,082.19 5.4M
2021-08-12 21,005.21 21,011.43 20,896.34 20,976.25 9.1M
2021-08-11 20,985.19 20,993.22 20,913.00 20,960.37 4.9M
2021-08-10 20,961.07 21,042.20 20,920.14 20,973.98 4.0M
2021-08-09 20,946.51 20,992.35 20,878.32 20,951.69 4.5M
2021-08-06 20,918.07 20,950.00 20,859.72 20,886.59 5.0M
2021-08-05 20,881.73 20,881.73 20,769.85 20,877.28 3.9M
2021-08-04 20,806.47 20,868.05 20,744.62 20,819.55 3.7M
2021-08-03 20,826.98 20,879.72 20,746.76 20,752.30 4.3M
2021-08-02 20,766.07 20,808.23 20,708.28 20,789.61 4.6M
2021-07-30 20,686.31 20,701.87 20,582.19 20,660.02 2.4M
2021-07-29 20,570.86 20,664.78 20,545.03 20,664.78 4.1M
2021-07-28 20,520.33 20,571.31 20,483.28 20,557.53 3.1M
2021-07-27 20,616.63 20,616.63 20,467.39 20,513.71 2.5M
2021-07-26 20,530.24 20,561.36 20,399.69 20,561.36 3.2M
2021-07-23 20,412.98 20,507.66 20,367.62 20,447.08 3.3M
2021-07-22 20,318.95 20,446.93 20,318.95 20,373.81 4.7M
2021-07-21 20,036.21 20,301.84 20,033.99 20,301.84 7.4M
2021-07-20 19,928.79 20,106.20 19,870.93 19,960.53 5.6M
2021-07-19 20,599.92 20,599.92 19,971.21 19,990.90 6.9M
2021-07-16 20,663.72 20,694.94 20,547.14 20,610.31 6.1M
2021-07-15 20,803.66 20,803.96 20,647.26 20,670.95 19.8M
2021-07-14 20,699.17 20,786.69 20,652.53 20,768.82 3.1M
2021-07-13 20,634.04 20,681.34 20,613.50 20,676.35 3.1M
2021-07-12 20,468.40 20,638.63 20,468.40 20,599.69 3.6M
2021-07-09 20,614.20 20,686.67 20,550.62 20,686.67 3.5M
2021-07-08 20,866.41 20,873.24 20,511.61 20,594.72 3.8M
2021-07-07 20,821.31 20,883.29 20,765.71 20,803.76 3.5M
2021-07-06 20,952.65 20,973.54 20,766.77 20,766.77 4.9M
2021-07-05 20,818.57 20,920.53 20,777.14 20,907.00 4.0M
2021-07-02 20,774.07 20,840.00 20,760.29 20,814.08 6.6M
2021-07-01 20,657.70 20,741.33 20,632.60 20,736.64 3.9M
2021-06-30 20,851.14 20,886.78 20,490.48 20,581.88 5.7M
2021-06-29 20,922.83 20,936.37 20,789.28 20,841.38 5.2M
2021-06-28 20,993.97 20,994.90 20,828.77 20,965.44 3.8M
2021-06-25 21,003.37 21,033.06 20,892.93 20,965.44 5.4M
2021-06-24 20,842.87 20,987.64 20,842.87 20,987.64 6.2M
2021-06-23 20,796.69 20,844.11 20,774.70 20,804.93 4.2M
2021-06-22 20,624.17 20,747.47 20,583.97 20,747.47 4.9M
2021-06-21 20,674.76 20,696.45 20,481.24 20,632.59 8.5M
2021-06-18 20,681.15 20,726.94 20,628.86 20,670.36 5.2M
2021-06-17 20,860.02 20,860.02 20,624.95 20,670.83 5.6M
2021-06-16 20,898.53 20,898.53 20,769.67 20,861.90 5.3M
2021-06-15 21,062.00 21,069.77 20,817.47 20,840.01 8.4M
2021-06-14 21,038.65 21,096.40 20,995.94 21,045.47 8.7M
2021-06-11 20,999.97 21,006.09 20,857.12 20,913.19 7.5M
2021-06-10 21,047.50 21,053.15 20,893.51 20,982.73 7.5M
2021-06-09 21,071.04 21,101.01 20,959.41 20,992.83 9.9M
2021-06-08 21,111.97 21,160.65 20,899.44 20,977.33 9.0M
2021-06-07 20,974.15 21,062.24 20,901.91 21,010.06 17.6M
2021-06-04 20,911.91 20,973.39 20,878.81 20,920.12 8.3M
2021-06-02 20,724.74 20,944.10 20,724.74 20,841.46 9.2M
2021-06-01 20,589.11 20,728.22 20,544.43 20,728.22 7.1M
2021-05-31 20,668.96 20,693.96 20,554.97 20,630.05 8.3M
2021-05-28 20,562.33 20,633.12 20,519.92 20,614.07 11.3M
2021-05-27 20,345.63 20,521.80 20,345.63 20,507.63 6.7M
2021-05-26 20,344.62 20,347.79 20,270.78 20,315.19 8.7M
2021-05-25 20,470.58 20,488.53 20,299.15 20,330.48 12.6M
2021-05-24 20,559.17 20,575.07 20,449.87 20,458.64 7.6M
2021-05-21 20,535.74 20,567.73 20,471.89 20,471.89 5.3M
2021-05-20 20,401.75 20,485.50 20,336.69 20,485.50 7.9M
2021-05-19 20,374.38 20,390.88 20,247.68 20,283.12 7.6M
2021-05-18 20,361.26 20,403.34 20,258.87 20,358.66 4.9M
2021-05-17 20,294.01 20,337.58 20,222.15 20,253.21 5.0M
2021-05-14 20,121.23 20,213.92 20,055.58 20,153.83 6.2M
2021-05-13 20,049.39 20,085.16 19,837.88 20,085.16 6.2M
2021-05-12 20,080.27 20,080.27 19,895.39 19,978.79 6.4M
2021-05-11 20,117.88 20,124.61 19,859.73 20,009.62 6.7M
2021-05-10 19,919.84 20,134.74 19,913.42 20,128.11 10.1M
2021-05-07 19,730.90 19,814.59 19,703.20 19,814.59 7.8M
2021-05-06 19,813.32 19,842.72 19,629.03 19,677.52 10.6M
2021-05-05 19,622.83 19,772.80 19,578.71 19,723.28 5.8M
2021-05-04 19,804.80 19,884.94 19,607.95 19,637.46 9.7M
2021-04-30 19,700.84 19,775.17 19,633.91 19,775.17 5.6M
2021-04-29 19,571.10 19,728.14 19,562.13 19,655.38 7.8M
2021-04-28 19,389.63 19,492.78 19,379.14 19,485.74 6.3M
2021-04-27 19,370.80 19,382.79 19,282.20 19,351.62 8.3M
2021-04-26 19,274.81 19,297.81 19,169.32 19,279.13 11.8M
2021-04-23 19,243.77 19,243.77 19,080.01 19,211.68 5.6M
2021-04-22 19,131.26 19,254.65 19,126.80 19,162.11 10.6M
2021-04-21 19,104.80 19,118.06 18,964.88 18,991.57 11.3M
2021-04-20 19,238.87 19,259.54 18,989.93 19,117.21 10.4M
2021-04-19 19,430.75 19,463.56 19,235.15 19,259.84 8.0M
2021-04-16 19,349.19 19,361.28 19,268.89 19,361.28 8.2M
2021-04-15 19,368.75 19,371.95 19,248.65 19,283.10 8.3M
2021-04-14 19,372.64 19,385.95 19,217.36 19,291.16 8.5M
2021-04-13 19,531.06 19,531.06 19,288.65 19,403.91 8.5M
2021-04-12 19,301.04 19,451.98 19,276.23 19,451.98 9.0M
2021-04-09 19,217.58 19,259.29 19,086.01 19,250.57 7.1M
2021-04-08 19,060.84 19,195.45 19,030.05 19,195.45 7.2M
2021-04-07 19,083.31 19,098.10 18,994.01 19,053.88 9.9M
2021-04-06 18,853.56 19,016.84 18,825.10 19,016.84 12.1M
2021-04-01 18,626.01 18,795.70 18,626.01 18,738.09 8.3M
2021-03-31 18,623.49 18,623.49 18,451.51 18,554.31 9.3M
2021-03-30 18,530.31 18,618.69 18,499.96 18,605.59 7.3M
2021-03-29 18,473.36 18,600.37 18,457.30 18,593.30 8.7M
2021-03-26 18,185.23 18,359.85 18,183.03 18,349.19 11.9M
2021-03-25 18,308.30 18,308.30 18,021.43 18,062.25 14.5M
2021-03-24 18,464.29 18,469.87 18,240.88 18,308.56 21.4M
2021-03-23 18,621.43 18,628.78 18,422.68 18,449.32 5.5M
2021-03-22 18,322.77 18,629.82 18,322.77 18,569.90 12.9M
2021-03-19 18,103.54 18,311.68 18,067.35 18,311.68 9.1M
2021-03-18 17,963.09 18,104.67 17,932.36 18,104.67 7.6M
2021-03-17 18,190.46 18,190.46 17,764.49 17,932.05 9.6M
2021-03-16 18,298.39 18,312.70 18,121.66 18,157.74 11.8M
2021-03-15 18,091.43 18,236.15 18,091.43 18,224.44 11.0M
2021-03-12 17,981.40 18,043.44 17,910.60 18,036.47 4.9M
2021-03-11 17,869.34 17,977.08 17,773.78 17,977.08 4.7M
2021-03-10 17,920.68 17,928.89 17,816.72 17,859.76 6.2M
2021-03-09 17,953.85 17,984.34 17,828.32 17,877.14 5.3M
2021-03-08 17,811.01 17,895.49 17,801.60 17,879.64 10.2M
2021-03-05 17,761.55 17,781.78 17,687.17 17,748.63 4.4M
2021-03-04 17,791.59 17,791.59 17,608.37 17,722.49 6.1M
2021-03-03 17,984.03 18,010.69 17,774.02 17,817.21 10.0M
2021-03-02 17,901.72 17,920.53 17,815.36 17,914.32 11.6M
2021-03-01 17,651.75 17,825.93 17,651.75 17,825.93 10.0M
2021-02-26 17,422.10 17,530.05 17,365.43 17,530.05 6.4M
2021-02-25 17,660.05 17,736.49 17,616.51 17,672.26 6.2M
2021-02-24 17,468.91 17,593.64 17,460.52 17,593.64 5.8M
2021-02-23 17,672.16 17,698.96 17,292.96 17,444.80 9.1M
2021-02-22 17,693.99 17,697.82 17,557.42 17,665.35 8.8M
2021-02-19 17,810.40 17,812.98 17,645.43 17,715.27 7.1M
2021-02-18 17,863.50 17,924.10 17,698.59 17,763.35 9.6M
2021-02-17 18,016.83 18,023.49 17,811.51 17,863.67 7.9M
2021-02-16 18,021.22 18,042.69 17,956.46 17,982.51 13.7M
2021-02-15 17,794.56 17,961.92 17,773.85 17,961.92 12.4M
2021-02-12 17,701.72 17,759.70 17,639.79 17,703.76 6.6M
2021-02-11 17,560.47 17,696.84 17,527.39 17,696.84 6.2M
2021-02-10 17,444.18 17,507.50 17,381.76 17,448.53 7.9M
2021-02-09 17,394.16 17,403.97 17,316.24 17,389.68 6.0M
2021-02-08 17,248.68 17,352.42 17,239.09 17,352.42 5.6M
2021-02-05 16,999.18 17,153.77 16,999.18 17,153.77 4.4M
2021-02-04 16,949.44 16,952.88 16,859.21 16,919.83 4.7M
2021-02-03 16,941.29 17,002.95 16,888.10 16,911.75 5.0M
2021-02-02 16,948.46 16,948.46 16,859.06 16,937.22 6.0M
2021-02-01 16,964.63 16,991.48 16,876.32 16,918.01 3.9M
2021-01-29 16,900.62 16,902.93 16,797.72 16,895.54 3.6M
2021-01-28 16,710.27 16,899.95 16,541.36 16,899.95 7.1M
2021-01-27 17,055.83 17,093.01 16,647.50 16,762.13 8.8M
2021-01-26 17,136.75 17,136.75 16,998.81 17,015.88 4.8M
2021-01-25 17,207.36 17,232.75 17,025.14 17,102.51 6.5M
2021-01-22 17,099.23 17,182.93 17,005.03 17,182.93 5.2M
2021-01-21 17,338.41 17,342.96 17,091.35 17,137.47 5.5M
2021-01-20 17,312.92 17,337.28 17,169.05 17,281.68 5.1M
2021-01-19 17,296.42 17,342.80 17,231.56 17,274.44 8.1M
2021-01-18 17,046.50 17,235.92 17,029.46 17,235.92 8.0M
2021-01-15 17,015.63 17,056.58 16,905.56 16,982.91 5.7M
2021-01-14 16,902.65 16,981.78 16,890.91 16,925.94 7.4M
2021-01-13 17,004.06 17,030.03 16,808.34 16,862.07 10.0M
2021-01-12 17,074.69 17,102.40 16,838.04 16,931.76 10.0M
2021-01-11 17,161.78 17,171.28 16,978.91 17,031.59 7.3M
2021-01-08 17,142.30 17,170.64 17,040.79 17,127.72 8.8M
2021-01-07 16,765.25 17,022.69 16,765.25 17,003.95 13.6M
2021-01-05 16,578.93 16,730.22 16,578.93 16,692.84 21.8M
2021-01-04 16,238.50 16,501.81 16,238.50 16,501.81 26.2M