sWIG80TR (SWIG80TR)

SWIG80TR
🏛️ ポーランド →
46,764.11
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
2021-12-30 26,747.02 26,834.62 26,718.08 26,834.62 0.0M
2021-12-29 26,271.37 26,677.92 26,271.37 26,675.17 0.0M
2021-12-28 26,004.81 26,201.89 26,004.81 26,170.48 0.0M
2021-12-27 26,257.11 26,257.11 26,010.48 26,028.89 0.0M
2021-12-23 26,357.36 26,454.04 26,248.15 26,330.26 0.0M
2021-12-22 26,371.81 26,455.59 26,283.10 26,401.16 0.0M
2021-12-21 26,255.45 26,361.77 26,223.05 26,325.91 0.0M
2021-12-20 26,329.66 26,329.66 26,031.67 26,240.47 0.0M
2021-12-17 26,657.22 26,711.17 26,481.44 26,481.44 0.0M
2021-12-16 26,714.77 26,774.47 26,633.86 26,701.87 0.0M
2021-12-15 26,932.36 26,952.89 26,560.54 26,590.11 0.0M
2021-12-14 27,142.29 27,142.29 26,809.56 26,868.77 0.0M
2021-12-13 27,182.45 27,193.53 27,053.07 27,104.45 0.0M
2021-12-10 27,074.97 27,121.82 27,013.38 27,121.82 0.0M
2021-12-09 27,094.66 27,171.36 26,999.08 27,056.57 0.0M
2021-12-08 27,145.06 27,195.23 27,035.53 27,079.58 0.0M
2021-12-07 26,999.27 27,134.88 26,980.51 27,082.43 0.0M
2021-12-06 27,150.08 27,155.56 26,887.80 26,887.80 0.0M
2021-12-03 27,167.18 27,244.28 27,112.62 27,149.68 0.0M
2021-12-02 27,237.37 27,237.37 26,977.59 27,095.67 0.0M
2021-12-01 26,969.93 27,169.60 26,969.93 27,169.60 0.0M
2021-11-30 26,337.27 26,942.41 26,321.38 26,942.41 0.0M
2021-11-29 26,360.12 26,436.20 26,127.41 26,436.20 0.0M
2021-11-26 26,991.66 26,991.66 26,392.46 26,440.77 0.0M
2021-11-25 27,326.89 27,382.94 27,141.31 27,253.72 0.0M
2021-11-24 27,284.73 27,369.84 27,211.70 27,306.96 0.0M
2021-11-23 27,259.51 27,278.53 27,091.46 27,239.76 0.0M
2021-11-22 27,587.60 27,587.60 27,152.86 27,315.92 0.0M
2021-11-19 27,928.67 28,003.34 27,343.36 27,656.83 0.0M
2021-11-18 28,217.00 28,217.00 27,887.83 27,997.86 0.0M
2021-11-17 28,270.43 28,329.21 28,126.31 28,233.65 0.0M
2021-11-16 28,283.16 28,320.26 28,207.80 28,269.39 0.0M
2021-11-15 28,484.31 28,543.99 28,301.57 28,336.08 0.0M
2021-11-12 28,386.01 28,554.84 28,386.01 28,494.77 0.0M
2021-11-10 28,628.48 28,688.46 28,314.45 28,437.68 0.0M
2021-11-09 28,917.25 28,933.06 28,622.31 28,688.95 0.0M
2021-11-08 28,870.10 29,026.06 28,870.10 28,877.69 0.0M
2021-11-05 28,875.13 28,875.13 28,765.50 28,845.62 0.0M
2021-11-04 28,448.66 28,841.60 28,448.66 28,835.76 0.0M
2021-11-03 28,513.17 28,531.67 28,352.44 28,391.48 0.0M
2021-11-02 28,659.57 28,680.48 28,452.46 28,470.86 0.0M
2021-10-29 28,558.50 28,617.23 28,422.19 28,422.19 0.0M
2021-10-28 28,516.80 28,525.93 28,435.80 28,496.99 0.0M
2021-10-27 28,576.14 28,588.09 28,403.16 28,444.76 0.0M
2021-10-26 28,734.09 28,734.09 28,484.99 28,519.72 0.0M
2021-10-25 28,612.42 28,681.85 28,539.73 28,681.85 0.0M
2021-10-22 28,698.77 28,698.77 28,551.37 28,551.52 0.0M
2021-10-21 28,720.79 28,720.79 28,534.25 28,662.60 0.0M
2021-10-20 28,840.80 28,840.80 28,580.60 28,735.65 0.0M
2021-10-19 28,874.30 28,962.75 28,703.83 28,750.72 0.0M
2021-10-18 28,842.11 28,872.65 28,693.44 28,796.58 0.0M
2021-10-15 28,864.65 28,923.53 28,785.36 28,810.69 0.0M
2021-10-14 28,840.63 28,920.63 28,707.87 28,803.23 0.0M
2021-10-13 28,934.46 28,934.46 28,731.25 28,830.45 0.0M
2021-10-12 29,005.01 29,005.01 28,817.05 28,921.59 0.0M
2021-10-11 28,852.52 28,952.81 28,815.63 28,952.81 0.0M
2021-10-08 28,724.56 28,885.83 28,716.98 28,885.83 0.0M
2021-10-07 28,375.79 28,709.23 28,330.35 28,709.23 0.0M
2021-10-06 28,394.02 28,418.47 28,089.45 28,316.60 0.0M
2021-10-05 28,326.51 28,416.01 28,240.10 28,416.01 0.0M
2021-10-04 28,177.26 28,377.26 28,162.82 28,377.26 0.0M
2021-10-01 28,073.35 28,219.91 28,051.39 28,175.68 0.0M
2021-09-30 28,248.25 28,286.28 28,068.78 28,151.21 0.0M
2021-09-29 27,997.77 28,188.67 27,900.48 28,188.67 0.0M
2021-09-28 28,206.69 28,214.05 28,008.59 28,049.56 0.0M
2021-09-27 28,163.46 28,173.20 28,071.00 28,167.27 0.0M
2021-09-24 28,395.46 28,395.46 28,094.70 28,095.22 0.0M
2021-09-23 28,416.78 28,437.33 28,209.53 28,306.88 0.0M
2021-09-22 27,906.35 28,254.91 27,906.35 28,254.91 0.0M
2021-09-21 27,689.49 27,902.07 27,689.49 27,822.33 0.0M
2021-09-20 28,502.92 28,502.92 27,375.57 27,670.89 0.0M
2021-09-17 28,706.11 28,751.88 28,522.25 28,551.13 0.0M
2021-09-16 28,911.86 28,953.67 28,710.00 28,723.47 0.0M
2021-09-15 28,978.50 28,978.50 28,789.58 28,880.36 0.0M
2021-09-14 28,938.99 29,159.31 28,895.49 28,959.56 0.0M
2021-09-13 28,783.56 28,882.83 28,752.28 28,882.83 0.0M
2021-09-10 28,560.94 28,695.71 28,548.96 28,695.71 0.0M
2021-09-09 28,484.33 28,534.34 28,409.29 28,481.98 0.0M
2021-09-08 28,279.23 28,511.09 28,241.48 28,481.68 0.0M
2021-09-07 28,325.17 28,445.51 28,280.14 28,434.82 0.0M
2021-09-06 28,164.83 28,229.01 28,139.36 28,225.63 0.0M
2021-09-03 28,106.29 28,131.38 28,030.56 28,056.59 0.0M
2021-09-02 28,056.83 28,127.37 28,022.64 28,085.20 0.0M
2021-09-01 27,886.49 28,114.89 27,886.49 28,100.48 0.0M
2021-08-31 27,976.12 27,976.12 27,806.44 27,946.40 0.0M
2021-08-30 27,937.56 27,992.94 27,819.96 27,884.70 0.0M
2021-08-27 27,958.34 27,958.34 27,800.98 27,908.18 0.0M
2021-08-26 27,920.12 27,920.12 27,846.34 27,895.28 0.0M
2021-08-25 27,921.43 27,933.37 27,758.53 27,914.82 0.0M
2021-08-24 27,868.14 27,903.01 27,698.64 27,863.07 0.0M
2021-08-23 27,759.61 27,919.29 27,759.61 27,762.64 0.0M
2021-08-20 27,626.69 27,740.92 27,575.94 27,726.75 0.0M
2021-08-19 27,818.31 27,818.31 27,405.91 27,594.06 0.0M
2021-08-18 27,938.90 27,952.32 27,740.21 27,837.41 0.0M
2021-08-17 27,980.95 27,985.56 27,888.84 27,952.47 0.0M
2021-08-16 28,089.58 28,089.58 27,935.27 27,987.21 0.0M
2021-08-13 27,855.03 28,018.84 27,834.79 27,994.80 0.0M
2021-08-12 27,879.03 27,885.49 27,742.00 27,840.59 0.0M
2021-08-11 27,852.46 27,852.46 27,760.38 27,819.51 0.0M
2021-08-10 27,820.43 27,928.12 27,773.54 27,837.57 0.0M
2021-08-09 27,801.11 27,857.58 27,712.04 27,807.99 0.0M
2021-08-06 27,763.37 27,798.69 27,689.38 27,721.58 0.0M
2021-08-05 27,696.62 27,696.62 27,554.80 27,690.71 0.0M
2021-08-04 27,596.79 27,659.71 27,528.54 27,614.14 0.0M
2021-08-03 27,624.00 27,693.96 27,524.95 27,524.95 0.0M
2021-08-02 27,543.21 27,592.30 27,468.55 27,574.44 0.0M
2021-07-30 27,437.42 27,458.05 27,302.39 27,402.55 0.0M
2021-07-29 27,272.39 27,396.91 27,242.23 27,396.91 0.0M
2021-07-28 27,205.40 27,262.60 27,161.79 27,254.71 0.0M
2021-07-27 27,333.07 27,333.07 27,138.03 27,196.62 0.0M
2021-07-26 27,218.54 27,259.79 27,055.00 27,259.79 0.0M
2021-07-23 27,050.97 27,175.17 26,995.52 27,096.15 0.0M
2021-07-22 26,887.05 27,052.45 26,887.05 26,959.65 0.0M
2021-07-21 26,512.91 26,864.40 26,509.98 26,864.40 0.0M
2021-07-20 26,361.59 26,596.56 26,302.58 26,412.76 0.0M
2021-07-19 27,258.84 27,258.84 26,428.99 26,452.96 0.0M
2021-07-16 27,343.27 27,379.43 27,204.61 27,272.59 0.0M
2021-07-15 27,528.45 27,528.45 27,321.49 27,352.83 0.0M
2021-07-14 27,385.67 27,501.46 27,336.50 27,477.83 0.0M
2021-07-13 27,299.51 27,358.39 27,276.09 27,355.49 0.0M
2021-07-12 27,071.76 27,296.92 27,071.76 27,245.41 0.0M
2021-07-09 27,264.60 27,360.45 27,181.83 27,360.45 0.0M
2021-07-08 27,589.35 27,589.35 27,124.30 27,230.12 0.0M
2021-07-07 27,529.72 27,604.95 27,462.89 27,506.51 0.0M
2021-07-06 27,690.09 27,706.78 27,444.45 27,444.45 0.0M
2021-07-05 27,490.55 27,622.14 27,469.39 27,607.32 0.0M
2021-07-02 27,405.68 27,492.51 27,393.87 27,458.32 0.0M
2021-07-01 27,244.26 27,349.93 27,220.16 27,348.37 0.0M
2021-06-30 27,498.36 27,536.11 27,033.75 27,143.27 0.0M
2021-06-29 27,576.54 27,582.47 27,397.52 27,469.19 0.0M
2021-06-28 27,628.56 27,628.56 27,417.28 27,591.03 0.0M
2021-06-25 27,640.93 27,666.62 27,495.60 27,591.03 0.0M
2021-06-24 27,429.72 27,620.23 27,429.72 27,620.23 0.0M
2021-06-23 27,368.95 27,430.39 27,340.01 27,379.79 0.0M
2021-06-22 27,141.90 27,304.17 27,089.00 27,304.17 0.0M
2021-06-21 27,148.38 27,148.38 26,902.64 27,093.01 0.0M
2021-06-18 27,156.77 27,212.45 27,090.89 27,142.61 0.0M
2021-06-17 27,391.64 27,391.64 27,088.47 27,143.22 0.0M
2021-06-16 27,423.86 27,423.86 27,265.80 27,375.79 0.0M
2021-06-15 27,638.38 27,638.38 27,318.91 27,347.07 0.0M
2021-06-14 27,562.42 27,632.03 27,516.92 27,571.36 0.0M
2021-06-11 27,511.75 27,511.75 27,326.09 27,398.07 0.0M
2021-06-10 27,570.24 27,572.36 27,370.75 27,485.40 0.0M
2021-06-09 27,587.77 27,621.16 27,447.95 27,485.37 0.0M
2021-06-08 27,635.75 27,678.51 27,364.09 27,459.50 0.0M
2021-06-07 27,455.34 27,562.30 27,360.78 27,502.34 0.0M
2021-06-04 27,317.91 27,395.59 27,279.18 27,329.58 0.0M
2021-06-02 27,060.41 27,347.28 27,060.41 27,213.25 0.0M
2021-06-01 26,877.19 27,058.78 26,822.58 27,058.78 0.0M
2021-05-31 26,981.43 26,995.73 26,832.63 26,930.64 0.0M
2021-05-28 26,842.24 26,934.65 26,786.97 26,909.78 0.0M
2021-05-27 26,559.35 26,781.90 26,559.35 26,770.83 0.0M
2021-05-26 26,558.03 26,558.90 26,463.22 26,519.62 0.0M
2021-05-25 26,700.92 26,700.92 26,477.31 26,518.18 0.0M
2021-05-24 26,816.46 26,833.80 26,675.92 26,685.35 0.0M
2021-05-21 26,785.92 26,829.44 26,702.62 26,702.62 0.0M
2021-05-20 26,609.15 26,720.38 26,526.28 26,720.38 0.0M
2021-05-19 26,573.78 26,596.32 26,410.17 26,456.40 0.0M
2021-05-18 26,558.32 26,613.21 26,430.05 26,554.94 0.0M
2021-05-17 26,470.60 26,517.36 26,384.21 26,417.39 0.0M
2021-05-14 26,245.24 26,359.15 26,167.00 26,287.76 0.0M
2021-05-13 26,121.80 26,168.40 25,862.33 26,168.40 0.0M
2021-05-12 26,162.04 26,162.04 25,926.23 26,029.82 0.0M
2021-05-11 26,211.04 26,211.04 25,874.69 26,069.98 0.0M
2021-05-10 25,953.01 26,229.56 25,953.01 26,224.37 0.0M
2021-05-07 25,706.84 25,815.89 25,674.54 25,815.89 0.0M
2021-05-06 25,814.23 25,840.23 25,578.97 25,637.30 0.0M
2021-05-05 25,566.04 25,758.56 25,527.38 25,696.93 0.0M
2021-05-04 25,789.86 25,894.21 25,538.05 25,571.94 0.0M
2021-04-30 25,654.48 25,751.28 25,569.32 25,751.28 0.0M
2021-04-29 25,485.54 25,687.96 25,473.85 25,595.29 0.0M
2021-04-28 25,246.41 25,379.71 25,236.63 25,374.38 0.0M
2021-04-27 25,224.70 25,234.57 25,121.50 25,199.72 0.0M
2021-04-26 25,099.71 25,129.60 24,964.99 25,105.33 0.0M
2021-04-23 25,059.28 25,059.28 24,864.76 25,017.50 0.0M
2021-04-22 24,912.77 25,073.25 24,907.73 24,952.94 0.0M
2021-04-21 24,878.32 24,878.32 24,696.12 24,730.86 0.0M
2021-04-20 25,052.91 25,079.82 24,735.00 24,894.48 0.0M
2021-04-19 25,302.77 25,342.43 25,051.65 25,080.20 0.0M
2021-04-16 25,196.56 25,212.30 25,095.31 25,212.30 0.0M
2021-04-15 25,222.03 25,222.03 25,070.29 25,110.50 0.0M
2021-04-14 25,227.10 25,237.50 25,027.34 25,121.00 0.0M
2021-04-13 25,433.40 25,433.40 25,119.18 25,267.82 0.0M
2021-04-12 25,133.86 25,330.42 25,113.84 25,330.42 0.0M
2021-04-09 25,025.18 25,068.85 24,855.79 25,068.13 0.0M
2021-04-08 24,821.07 24,996.37 24,780.98 24,996.37 0.0M
2021-04-07 24,780.77 24,780.77 24,671.75 24,742.56 0.0M
2021-04-06 24,463.19 24,675.05 24,432.97 24,675.05 0.0M
2021-04-01 24,166.06 24,384.26 24,166.06 24,313.36 0.0M
2021-03-31 24,164.67 24,164.67 23,941.52 24,074.90 0.0M
2021-03-30 24,043.76 24,157.77 24,014.26 24,141.44 0.0M
2021-03-29 23,955.67 24,127.22 23,954.21 24,125.49 0.0M
2021-03-26 23,595.57 23,822.58 23,595.57 23,808.75 0.0M
2021-03-25 23,755.69 23,755.69 23,388.41 23,436.44 0.0M
2021-03-24 23,958.09 23,958.09 23,671.12 23,756.02 0.0M
2021-03-23 24,161.99 24,161.99 23,910.38 23,938.67 0.0M
2021-03-22 23,774.47 24,164.30 23,774.47 24,095.13 0.0M
2021-03-19 23,490.01 23,760.08 23,450.05 23,760.08 0.0M
2021-03-18 23,307.77 23,491.48 23,280.26 23,491.48 0.0M
2021-03-17 23,602.79 23,602.79 23,053.30 23,267.49 0.0M
2021-03-16 23,742.83 23,742.83 23,513.81 23,560.34 0.0M
2021-03-15 23,474.29 23,656.86 23,474.29 23,646.88 0.0M
2021-03-12 23,331.52 23,412.02 23,239.66 23,402.98 0.0M
2021-03-11 23,186.12 23,325.92 23,065.38 23,325.92 0.0M
2021-03-10 23,252.46 23,254.95 23,123.85 23,173.70 0.0M
2021-03-09 23,295.79 23,324.57 23,136.29 23,196.24 0.0M
2021-03-08 23,110.44 23,216.89 23,102.44 23,199.48 0.0M
2021-03-05 23,046.26 23,070.90 22,963.15 23,029.50 0.0M
2021-03-04 23,085.25 23,085.25 22,849.86 22,995.58 0.0M
2021-03-03 23,334.94 23,362.90 23,062.45 23,118.48 0.0M
2021-03-02 23,228.14 23,247.55 23,123.28 23,244.49 0.0M
2021-03-01 22,903.79 23,129.80 22,903.79 23,129.80 0.0M
2021-02-26 22,605.82 22,745.89 22,557.91 22,745.89 0.0M
2021-02-25 22,914.57 23,008.82 22,861.39 22,930.41 0.0M
2021-02-24 22,666.55 22,828.39 22,655.66 22,828.39 0.0M
2021-02-23 22,930.28 22,959.19 22,450.86 22,635.27 0.0M
2021-02-22 22,958.61 22,958.61 22,784.74 22,921.45 0.0M
2021-02-19 23,109.65 23,109.65 22,901.68 22,986.21 0.0M
2021-02-18 23,178.55 23,252.24 22,964.57 23,048.60 0.0M
2021-02-17 23,377.50 23,377.50 23,111.09 23,178.77 0.0M
2021-02-16 23,381.46 23,409.32 23,297.44 23,331.24 0.0M
2021-02-15 23,087.39 23,304.52 23,060.51 23,304.52 0.0M
2021-02-12 22,966.92 23,042.15 22,899.76 22,969.58 0.0M
2021-02-11 22,783.66 22,960.60 22,742.74 22,960.60 0.0M
2021-02-10 22,632.78 22,711.41 22,551.80 22,638.42 0.0M
2021-02-09 22,567.88 22,575.52 22,470.40 22,562.07 0.0M
2021-02-08 22,379.14 22,513.73 22,373.88 22,513.73 0.0M
2021-02-05 22,055.42 22,255.99 22,055.42 22,255.99 0.0M
2021-02-04 21,990.88 21,990.97 21,874.07 21,952.47 0.0M
2021-02-03 21,980.32 22,054.16 21,921.45 21,941.98 0.0M
2021-02-02 21,989.61 21,989.61 21,873.62 21,975.04 0.0M
2021-02-01 22,010.60 22,044.77 21,907.55 21,950.11 0.0M
2021-01-29 21,927.55 21,930.09 21,794.03 21,920.96 0.0M
2021-01-28 21,680.57 21,926.67 21,483.74 21,926.67 0.0M
2021-01-27 22,128.93 22,176.88 21,614.55 21,747.87 0.0M
2021-01-26 22,233.91 22,233.91 22,059.92 22,077.09 0.0M
2021-01-25 22,327.25 22,353.66 22,091.28 22,189.48 0.0M
2021-01-22 22,185.24 22,293.83 22,062.78 22,293.83 0.0M
2021-01-21 22,495.56 22,495.56 22,175.82 22,234.85 0.0M
2021-01-20 22,462.48 22,486.87 22,276.63 22,421.95 0.0M
2021-01-19 22,441.07 22,501.25 22,356.92 22,412.55 0.0M
2021-01-18 22,116.82 22,362.58 22,109.93 22,362.58 0.0M
2021-01-15 22,076.77 22,125.26 21,937.99 22,034.32 0.0M
2021-01-14 21,930.18 22,028.17 21,914.95 21,960.40 0.0M
2021-01-13 22,061.75 22,083.01 21,809.69 21,877.53 0.0M
2021-01-12 22,153.40 22,179.65 21,848.78 21,967.94 0.0M
2021-01-11 22,267.08 22,278.72 22,033.08 22,097.47 0.0M
2021-01-08 22,227.57 22,261.40 22,109.40 22,222.20 0.0M
2021-01-07 21,751.91 22,085.93 21,751.91 22,061.61 0.0M
2021-01-05 21,510.18 21,703.22 21,510.18 21,657.96 0.0M
2021-01-04 21,068.48 21,410.11 21,068.48 21,410.11 0.0M