Text SA (TXTP)

TXTP
🏛️ ポーランド →
52.50
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
2021-12-30 118.60 120.40 116.80 116.80 0.1M
2021-12-29 115.80 119.60 115.80 118.00 0.0M
2021-12-28 116.20 118.60 112.60 115.60 0.0M
2021-12-27 120.20 121.00 116.80 117.00 0.0M
2021-12-23 120.00 121.60 119.00 120.00 0.0M
2021-12-22 118.00 122.00 118.00 119.20 0.0M
2021-12-21 120.00 121.00 116.00 117.80 0.0M
2021-12-20 119.80 122.00 116.60 117.00 0.0M
2021-12-17 128.20 128.20 117.40 118.60 0.1M
2021-12-16 127.00 129.00 125.60 128.20 0.0M
2021-12-15 121.00 133.00 121.00 125.20 0.0M
2021-12-14 120.00 122.00 119.60 121.20 0.0M
2021-12-13 121.00 121.00 119.40 120.60 0.0M
2021-12-10 121.20 121.60 120.00 121.60 0.0M
2021-12-09 119.40 121.80 119.20 121.20 0.0M
2021-12-08 123.00 123.00 119.80 120.00 0.0M
2021-12-07 121.00 123.20 119.60 121.00 0.1M
2021-12-06 120.80 122.00 119.20 120.20 0.0M
2021-12-03 123.80 123.80 118.20 120.00 0.0M
2021-12-02 125.80 125.80 119.40 120.00 0.0M
2021-12-01 123.40 129.80 120.60 126.80 0.0M
2021-11-30 122.20 123.60 119.20 123.40 0.1M
2021-11-29 122.80 123.40 116.00 121.60 0.0M
2021-11-26 122.00 123.40 119.20 122.60 0.0M
2021-11-25 129.00 132.00 124.80 124.80 0.0M
2021-11-24 125.00 130.00 123.00 125.40 0.0M
2021-11-23 131.60 131.60 128.80 128.80 0.0M
2021-11-22 135.00 135.60 129.20 130.00 0.0M
2021-11-19 135.00 136.00 128.40 131.00 0.0M
2021-11-18 135.20 137.00 133.40 135.00 0.0M
2021-11-17 129.00 137.00 129.00 133.00 0.0M
2021-11-16 125.60 129.00 125.20 128.00 0.0M
2021-11-15 127.40 127.60 124.00 125.40 0.0M
2021-11-12 122.20 127.80 121.40 127.60 0.1M
2021-11-10 123.00 123.00 121.60 123.00 0.0M
2021-11-09 122.40 123.80 121.80 123.80 0.0M
2021-11-08 125.40 126.80 122.20 123.40 0.0M
2021-11-05 124.80 128.20 123.60 127.40 0.0M
2021-11-04 124.20 128.00 122.80 127.40 0.0M
2021-11-03 123.00 126.60 122.40 126.20 0.0M
2021-11-02 122.00 127.20 122.00 123.20 0.0M
2021-10-29 127.80 129.20 118.40 122.00 0.0M
2021-10-28 124.60 127.40 124.40 127.40 0.0M
2021-10-27 129.20 129.20 123.80 123.80 0.0M
2021-10-26 127.40 129.60 126.40 129.40 0.0M
2021-10-25 128.00 128.60 125.20 127.60 0.0M
2021-10-22 126.00 128.60 124.60 124.60 0.1M
2021-10-21 124.00 126.00 123.00 126.00 0.0M
2021-10-20 124.40 125.60 123.60 124.60 0.0M
2021-10-19 125.60 125.80 123.20 124.00 0.0M
2021-10-18 124.80 125.40 122.00 124.40 0.0M
2021-10-15 126.40 126.40 121.00 123.20 0.0M
2021-10-14 124.00 127.00 123.00 126.20 0.0M
2021-10-13 123.20 126.20 123.00 124.00 0.0M
2021-10-12 123.20 123.20 117.80 121.40 0.1M
2021-10-11 114.00 125.40 113.20 123.60 0.1M
2021-10-08 117.80 118.40 113.20 114.40 0.0M
2021-10-07 113.20 116.80 112.60 116.80 0.0M
2021-10-06 116.80 116.80 111.40 112.00 0.0M
2021-10-05 119.00 119.00 113.20 115.40 0.0M
2021-10-04 108.60 119.80 108.60 118.00 0.1M
2021-10-01 106.20 107.40 102.80 103.00 0.0M
2021-09-30 105.00 108.60 104.00 106.40 0.0M
2021-09-29 105.40 107.80 102.20 104.00 0.0M
2021-09-28 107.40 109.00 105.20 106.20 0.0M
2021-09-27 111.40 113.20 108.80 108.80 0.0M
2021-09-24 114.60 117.40 111.40 113.20 0.0M
2021-09-23 113.60 116.00 112.00 115.00 0.0M
2021-09-22 111.00 113.20 110.00 113.20 0.0M
2021-09-21 109.40 113.40 109.20 110.20 0.0M
2021-09-20 111.40 112.60 109.80 110.40 0.0M
2021-09-17 114.20 115.40 111.60 111.60 0.0M
2021-09-16 115.00 117.80 114.40 114.40 0.0M
2021-09-15 116.00 117.00 114.60 115.00 0.0M
2021-09-14 116.00 117.40 114.80 116.60 0.0M
2021-09-13 118.40 118.40 115.40 116.80 0.0M
2021-09-10 117.80 118.20 116.20 116.40 0.0M
2021-09-09 115.40 118.80 114.60 117.00 0.0M
2021-09-08 120.20 120.20 112.40 115.40 0.0M
2021-09-07 118.20 120.00 118.00 119.20 0.0M
2021-09-06 114.00 118.40 114.00 118.00 0.0M
2021-09-03 112.60 114.20 107.20 113.80 0.0M
2021-09-02 112.40 116.20 112.20 113.40 0.0M
2021-09-01 113.40 114.60 112.40 112.40 0.0M
2021-08-31 118.20 119.00 111.60 112.40 0.1M
2021-08-30 121.60 121.60 117.60 118.80 0.0M
2021-08-27 123.80 124.00 121.60 121.80 0.0M
2021-08-26 121.20 123.60 120.60 123.60 0.0M
2021-08-25 121.20 123.40 119.40 123.20 0.0M
2021-08-24 123.00 124.60 120.40 122.00 0.0M
2021-08-23 123.60 125.40 122.20 124.60 0.0M
2021-08-20 125.80 126.00 123.60 124.60 0.0M
2021-08-19 129.40 129.40 124.20 125.00 0.0M
2021-08-18 126.40 132.00 126.40 129.40 0.0M
2021-08-17 125.40 126.60 123.40 126.00 0.0M
2021-08-16 124.60 127.00 123.40 124.80 0.0M
2021-08-13 124.00 126.00 123.60 124.60 0.0M
2021-08-12 123.80 127.20 123.80 125.00 0.0M
2021-08-11 123.20 125.00 123.00 124.00 0.0M
2021-08-10 126.00 128.00 123.40 125.40 0.0M
2021-08-09 128.00 129.80 120.40 126.00 0.0M
2021-08-06 131.20 132.40 128.00 128.80 0.0M
2021-08-05 128.40 130.80 120.60 130.20 0.0M
2021-08-04 125.00 127.80 125.00 126.00 0.0M
2021-08-03 130.00 130.00 124.20 125.20 0.0M
2021-08-02 130.40 130.40 128.00 128.60 0.0M
2021-07-30 130.60 130.80 127.40 128.60 0.0M
2021-07-29 133.00 133.00 127.20 130.00 0.0M
2021-07-28 126.20 133.80 124.20 132.20 0.0M
2021-07-27 127.40 129.40 126.40 126.40 0.0M
2021-07-26 134.40 134.40 126.80 127.80 0.0M
2021-07-23 132.80 135.00 130.00 130.00 0.0M
2021-07-22 130.00 134.60 129.60 132.60 0.0M
2021-07-21 130.40 135.00 130.40 131.00 0.0M
2021-07-20 138.80 138.80 131.00 131.00 0.0M
2021-07-19 143.80 144.00 133.40 137.00 0.0M
2021-07-16 139.00 141.40 137.20 139.40 0.0M
2021-07-15 139.80 140.80 137.80 140.00 0.0M
2021-07-14 137.40 144.00 137.40 137.40 0.0M
2021-07-13 140.00 140.60 136.20 137.40 0.0M
2021-07-12 132.60 142.00 132.40 141.00 0.0M
2021-07-09 131.00 132.00 130.20 132.00 0.0M
2021-07-08 129.40 132.40 125.40 131.60 0.0M
2021-07-07 132.00 132.60 129.20 130.00 0.0M
2021-07-06 136.00 136.40 129.20 133.00 0.0M
2021-07-05 140.00 144.00 136.00 136.00 0.0M
2021-07-02 139.80 139.80 137.00 139.20 0.1M
2021-07-01 133.60 139.00 131.20 139.00 0.0M
2021-06-30 139.00 139.80 137.20 137.80 0.0M
2021-06-29 136.00 138.20 135.20 136.60 0.0M
2021-06-28 131.60 136.20 129.60 136.20 0.1M
2021-06-25 128.00 136.20 127.60 133.00 0.0M
2021-06-24 126.20 127.00 121.00 127.00 0.0M
2021-06-23 127.40 128.00 126.20 126.20 0.0M
2021-06-22 128.00 128.00 126.20 127.00 0.0M
2021-06-21 129.60 129.60 126.20 128.00 0.1M
2021-06-18 123.80 130.00 123.60 129.40 0.0M
2021-06-17 122.00 124.00 121.20 123.80 0.0M
2021-06-16 123.60 123.60 121.20 121.60 0.0M
2021-06-15 120.80 123.80 119.60 123.80 0.0M
2021-06-14 118.80 120.80 118.60 120.80 0.0M
2021-06-11 123.40 125.00 119.20 119.80 0.1M
2021-06-10 120.00 123.00 119.20 123.00 0.0M
2021-06-09 122.80 122.80 119.60 120.80 0.0M
2021-06-08 120.60 123.00 119.60 121.40 0.0M
2021-06-07 117.40 123.00 117.40 122.60 0.0M
2021-06-04 120.80 121.20 116.80 118.40 0.0M
2021-06-02 117.00 121.40 117.00 121.40 0.0M
2021-06-01 118.00 119.40 117.00 118.20 0.0M
2021-05-31 120.00 120.00 117.60 118.20 0.0M
2021-05-28 119.20 120.40 116.40 119.00 0.0M
2021-05-27 125.60 126.20 119.00 119.00 0.3M
2021-05-26 120.20 126.20 120.20 125.80 0.1M
2021-05-25 116.60 122.00 116.60 120.60 0.1M
2021-05-24 117.20 119.40 115.40 116.60 0.0M
2021-05-21 119.00 120.00 117.40 117.60 0.1M
2021-05-20 117.80 119.40 116.00 118.00 0.0M
2021-05-19 118.20 119.00 115.80 117.00 0.0M
2021-05-18 122.80 122.80 118.40 118.40 0.0M
2021-05-17 120.40 122.20 120.40 121.00 0.0M
2021-05-14 123.20 124.80 120.80 120.80 0.0M
2021-05-13 126.40 126.40 121.60 123.20 0.0M
2021-05-12 122.80 126.20 122.80 125.00 0.1M
2021-05-11 124.00 124.60 121.80 122.60 0.1M
2021-05-10 121.00 127.00 119.40 126.60 0.0M
2021-05-07 122.20 122.80 121.00 121.00 0.0M
2021-05-06 125.80 125.80 122.20 123.00 0.1M
2021-05-05 122.00 126.00 121.80 126.00 0.0M
2021-05-04 124.80 124.80 121.20 123.00 0.1M
2021-04-30 124.40 125.20 122.60 125.00 0.0M
2021-04-29 123.00 124.40 122.20 123.20 0.0M
2021-04-28 123.00 124.60 120.40 123.00 0.1M
2021-04-27 125.00 126.20 124.40 124.40 0.0M
2021-04-26 126.20 126.20 124.20 126.00 0.0M
2021-04-23 123.40 126.20 120.40 125.00 0.0M
2021-04-22 127.80 127.80 124.60 125.80 0.0M
2021-04-21 127.00 128.60 126.40 127.80 0.0M
2021-04-20 127.60 129.40 127.00 128.40 0.1M
2021-04-19 128.00 129.80 127.80 128.00 0.0M
2021-04-16 128.20 128.20 127.00 128.00 0.1M
2021-04-15 127.00 129.00 126.80 127.20 0.0M
2021-04-14 127.00 128.00 126.20 127.00 0.1M
2021-04-13 129.00 129.00 127.00 127.00 0.1M
2021-04-12 126.40 131.00 126.40 129.00 0.0M
2021-04-09 129.00 129.40 126.40 127.00 0.0M
2021-04-08 127.00 128.80 126.80 127.80 0.0M
2021-04-07 126.60 126.60 125.40 126.00 0.0M
2021-04-06 126.00 127.00 125.40 126.40 0.0M
2021-04-01 125.60 126.60 124.40 125.40 0.0M
2021-03-31 125.00 126.00 122.60 125.80 0.0M
2021-03-30 120.60 123.40 119.40 123.00 0.0M
2021-03-29 120.60 120.80 119.20 120.00 0.0M
2021-03-26 120.80 120.80 118.20 118.20 0.0M
2021-03-25 120.00 120.00 117.20 119.00 0.0M
2021-03-24 120.40 121.00 119.00 120.80 0.0M
2021-03-23 120.60 121.00 118.40 120.60 0.0M
2021-03-22 117.20 121.80 117.20 121.40 0.0M
2021-03-19 117.60 120.40 116.40 116.40 0.0M
2021-03-18 122.80 122.80 119.00 119.00 0.0M
2021-03-17 123.80 124.00 120.20 122.80 0.0M
2021-03-16 121.00 124.00 120.20 124.00 0.0M
2021-03-15 121.80 123.00 120.20 120.20 0.0M
2021-03-12 124.40 124.60 121.40 121.60 0.0M
2021-03-11 120.00 124.40 120.00 124.40 0.0M
2021-03-10 115.80 125.00 114.00 119.20 0.1M
2021-03-09 117.60 117.60 114.60 116.00 0.1M
2021-03-08 118.40 119.60 116.80 117.00 0.0M
2021-03-05 120.00 120.60 117.60 118.00 0.0M
2021-03-04 122.00 122.00 119.80 120.00 0.0M
2021-03-03 121.60 122.20 120.00 120.00 0.0M
2021-03-02 120.00 122.20 120.00 120.20 0.0M
2021-03-01 121.20 123.60 118.40 120.20 0.0M
2021-02-26 122.60 127.00 119.00 123.80 0.1M
2021-02-25 120.80 124.60 118.40 124.40 0.0M
2021-02-24 118.00 122.40 116.60 120.20 0.0M
2021-02-23 126.80 126.80 118.00 119.20 0.1M
2021-02-22 127.00 127.60 125.40 126.80 0.1M
2021-02-19 128.00 129.60 126.60 127.40 0.0M
2021-02-18 128.40 129.80 128.00 128.40 0.1M
2021-02-17 128.00 129.60 126.40 128.00 0.1M
2021-02-16 126.80 128.40 125.60 127.00 0.0M
2021-02-15 128.00 128.00 125.40 127.00 0.1M
2021-02-12 121.00 128.60 120.80 128.00 0.1M
2021-02-11 117.20 120.80 117.20 120.80 0.1M
2021-02-10 119.00 119.20 117.80 118.00 0.0M
2021-02-09 119.20 119.40 117.60 119.20 0.0M
2021-02-08 120.00 120.00 118.00 118.80 0.0M
2021-02-05 116.00 120.00 115.40 119.00 0.1M
2021-02-04 112.00 119.40 111.00 118.80 0.0M
2021-02-03 111.00 111.80 110.60 111.80 0.1M
2021-02-02 109.00 111.60 109.00 110.80 0.0M
2021-02-01 113.20 113.40 108.00 108.20 0.0M
2021-01-29 107.00 113.60 105.00 112.00 0.0M
2021-01-28 105.80 107.00 104.20 107.00 0.0M
2021-01-27 106.20 107.40 105.60 106.00 0.0M
2021-01-26 106.00 106.60 103.20 106.20 0.0M
2021-01-25 107.80 107.80 104.00 104.00 0.0M
2021-01-22 106.80 107.40 106.20 107.40 0.0M
2021-01-21 108.00 108.00 105.40 106.80 0.0M
2021-01-20 108.80 109.00 105.00 107.80 0.0M
2021-01-19 107.60 108.00 106.80 108.00 0.1M
2021-01-18 107.00 108.20 105.00 107.00 0.1M
2021-01-15 103.00 104.80 101.40 102.20 0.0M
2021-01-14 102.60 105.60 100.20 101.80 0.0M
2021-01-13 105.40 106.60 101.60 101.80 0.0M
2021-01-12 108.80 108.80 105.20 105.40 0.0M
2021-01-11 104.80 108.40 104.00 105.60 0.0M
2021-01-08 104.80 105.60 103.80 104.80 0.0M
2021-01-07 104.00 104.60 103.00 104.00 0.1M
2021-01-05 105.20 105.80 102.60 104.00 0.0M
2021-01-04 106.60 108.00 105.20 106.00 0.0M