WG Partners SA (WGPP)

WGPP
🏛️ ポーランド →
2.96
最終更新: 2025-03-20
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 19.00 22.80 19.00 21.00 0.0M
2021-12-29 19.44 19.97 18.12 19.97 0.0M
2021-12-28 17.80 19.53 17.80 19.53 0.0M
2021-12-27 18.60 18.60 17.71 18.50 0.0M
2021-12-23 19.80 20.00 18.59 18.59 0.0M
2021-12-22 18.40 20.99 18.40 19.30 0.0M
2021-12-21 18.20 18.59 18.00 18.56 0.0M
2021-12-20 18.15 18.81 17.70 18.81 0.0M
2021-12-17 18.85 19.19 18.10 18.99 0.0M
2021-12-16 20.18 20.18 19.00 19.10 0.0M
2021-12-15 21.20 21.20 18.55 19.98 0.0M
2021-12-14 20.00 22.00 20.00 21.20 0.0M
2021-12-13 23.60 23.60 19.50 20.10 0.0M
2021-12-10 21.11 24.99 21.11 24.00 0.0M
2021-12-09 21.02 21.78 20.59 21.70 0.0M
2021-12-08 23.38 23.38 21.00 21.90 0.0M
2021-12-07 23.90 23.90 22.70 23.38 0.0M
2021-12-06 24.50 24.60 22.52 23.40 0.0M
2021-12-03 24.50 25.00 24.40 24.40 0.0M
2021-12-02 24.49 26.89 23.70 24.40 0.0M
2021-12-01 25.50 27.18 24.00 24.49 0.0M
2021-11-30 23.41 25.00 22.00 25.00 0.0M
2021-11-29 24.50 25.60 22.80 23.98 0.0M
2021-11-26 24.90 24.90 23.00 24.49 0.0M
2021-11-25 25.80 25.90 24.80 25.64 0.0M
2021-11-24 27.80 27.80 25.50 26.39 0.0M
2021-11-23 28.60 29.78 27.00 27.88 0.0M
2021-11-22 29.80 29.80 28.70 29.10 0.0M
2021-11-19 30.00 30.38 27.83 29.68 0.0M
2021-11-18 31.00 35.28 27.62 29.41 0.0M
2021-11-17 27.19 31.00 26.05 31.00 0.0M
2021-11-16 26.74 26.94 24.00 26.90 0.0M
2021-11-15 29.80 29.80 25.70 26.68 0.0M
2021-11-12 27.78 31.80 26.02 29.70 0.0M
2021-11-10 29.09 30.49 26.70 27.78 0.0M
2021-11-09 37.80 37.80 29.00 29.00 0.0M
2021-11-08 43.40 44.70 34.72 39.00 0.0M
2021-11-05 27.00 32.40 25.60 32.40 0.1M
2021-11-04 20.00 20.50 19.50 20.50 0.0M
2021-11-03 20.50 20.50 19.01 19.60 0.0M
2021-11-02 21.00 21.00 20.26 20.80 0.0M
2021-10-29 20.75 20.81 20.75 20.81 0.0M
2021-10-27 21.01 21.50 21.01 21.01 0.0M
2021-10-26 19.35 21.53 19.35 21.53 0.0M
2021-10-25 22.00 22.00 19.35 19.94 0.0M
2021-10-22 21.30 22.00 21.30 21.60 0.0M
2021-10-21 21.22 21.79 21.22 21.50 0.0M
2021-10-20 22.20 22.20 21.30 21.80 0.0M
2021-10-19 21.55 22.40 21.00 22.20 0.0M
2021-10-18 22.34 22.40 21.10 22.20 0.0M
2021-10-15 22.40 22.40 22.00 22.34 0.0M
2021-10-14 22.00 22.40 21.90 21.90 0.0M
2021-10-13 21.60 22.44 20.90 22.44 0.0M
2021-10-12 22.49 22.49 21.50 22.46 0.0M
2021-10-11 22.50 22.50 22.50 22.50 0.0M
2021-10-08 21.99 22.60 21.51 22.60 0.0M
2021-10-07 22.00 22.00 21.50 22.00 0.0M
2021-10-06 22.48 22.48 21.72 22.00 0.0M
2021-10-05 22.21 22.40 22.01 22.20 0.0M
2021-10-04 22.20 22.55 22.20 22.55 0.0M
2021-10-01 22.64 22.64 22.21 22.22 0.0M
2021-09-30 22.80 22.80 22.64 22.64 0.0M
2021-09-29 21.70 22.88 21.70 22.10 0.0M
2021-09-28 23.49 23.50 21.83 22.90 0.0M
2021-09-27 22.30 23.48 22.14 23.40 0.0M
2021-09-24 21.00 23.00 21.00 22.86 0.0M
2021-09-23 20.96 21.00 19.12 20.52 0.0M
2021-09-22 21.80 22.00 20.28 20.95 0.0M
2021-09-21 22.74 22.98 21.65 21.80 0.0M
2021-09-20 21.52 22.74 21.52 22.74 0.0M
2021-09-17 22.12 23.00 21.50 22.50 0.0M
2021-09-16 24.00 24.00 21.91 22.98 0.0M
2021-09-15 23.90 23.90 23.50 23.90 0.0M
2021-09-14 23.90 24.60 22.80 24.00 0.0M
2021-09-13 23.00 24.00 22.70 23.98 0.0M
2021-09-10 22.60 23.20 21.15 23.20 0.0M
2021-09-09 22.01 22.70 21.40 22.62 0.0M
2021-09-08 22.02 23.00 22.02 22.88 0.0M
2021-09-07 23.63 23.63 21.00 22.02 0.0M
2021-09-06 23.64 23.96 23.64 23.66 0.0M
2021-09-03 25.90 25.90 23.02 23.63 0.0M
2021-09-02 26.70 26.70 25.50 25.90 0.0M
2021-09-01 23.88 25.90 23.38 25.64 0.0M
2021-08-31 22.35 23.88 22.35 23.00 0.0M
2021-08-30 22.40 22.40 21.15 22.30 0.0M
2021-08-27 24.10 24.10 22.50 23.10 0.0M
2021-08-26 24.60 24.60 23.10 24.00 0.0M
2021-08-25 22.84 24.96 22.01 23.14 0.0M
2021-08-24 25.00 25.00 22.12 22.82 0.0M
2021-08-23 25.48 25.50 24.20 25.00 0.0M
2021-08-20 23.30 25.48 23.20 25.48 0.0M
2021-08-19 26.62 26.62 23.50 25.00 0.0M
2021-08-18 27.20 27.60 27.17 27.50 0.0M
2021-08-17 27.20 27.78 25.50 27.20 0.0M
2021-08-16 29.50 32.00 26.00 26.22 0.0M
2021-08-13 34.60 35.70 34.51 35.39 0.0M
2021-08-12 37.01 37.01 34.20 34.52 0.0M
2021-08-11 34.00 38.45 34.00 37.50 0.0M
2021-08-10 34.00 34.00 31.50 33.00 0.0M
2021-08-09 34.00 34.00 32.60 32.90 0.0M
2021-08-06 33.80 34.40 32.60 34.18 0.0M
2021-08-05 34.77 35.00 34.76 35.00 0.0M
2021-08-04 34.63 35.00 33.55 34.78 0.0M
2021-08-03 36.12 36.12 35.00 35.50 0.0M
2021-08-02 36.70 36.70 36.00 36.68 0.0M
2021-07-30 36.72 36.72 36.50 36.50 0.0M
2021-07-29 36.70 37.00 36.70 37.00 0.0M
2021-07-28 37.80 38.00 36.50 38.00 0.0M
2021-07-27 38.20 38.45 36.51 37.60 0.0M
2021-07-26 38.00 39.25 37.38 38.45 0.0M
2021-07-23 37.50 38.00 37.48 38.00 0.0M
2021-07-22 37.50 37.50 37.49 37.50 0.0M
2021-07-21 37.54 37.55 35.50 36.20 0.0M
2021-07-20 38.50 38.98 37.54 37.54 0.0M
2021-07-19 39.00 39.00 37.20 38.00 0.0M
2021-07-16 39.50 39.50 37.70 39.00 0.0M
2021-07-15 41.00 42.98 39.55 40.00 0.0M
2021-07-14 39.00 41.80 35.50 40.20 0.0M
2021-07-13 40.51 40.51 38.21 40.00 0.0M
2021-07-12 43.10 43.10 39.50 41.20 0.0M
2021-07-09 45.90 46.00 44.04 44.70 0.0M
2021-07-08 46.33 46.40 45.00 46.00 0.0M
2021-07-07 47.80 47.80 46.31 46.31 0.0M
2021-07-06 45.90 47.50 45.90 47.50 0.0M
2021-07-05 47.40 48.00 45.73 48.00 0.0M
2021-07-02 48.90 48.90 45.74 47.90 0.0M
2021-07-01 46.00 48.90 45.98 48.90 0.0M
2021-06-30 45.00 46.80 43.40 46.80 0.0M
2021-06-29 47.00 49.90 44.55 47.00 0.0M
2021-06-28 47.00 47.86 44.42 47.00 0.0M
2021-06-25 45.00 46.90 42.50 46.90 0.0M
2021-06-24 44.99 45.00 44.99 45.00 0.0M
2021-06-23 45.00 45.00 44.10 45.00 0.0M
2021-06-22 45.88 45.88 45.88 45.88 0.0M
2021-06-18 45.02 46.00 37.44 45.85 0.0M
2021-06-17 45.26 46.00 45.25 46.00 0.0M
2021-06-16 46.50 47.00 45.20 46.80 0.0M
2021-06-15 47.35 47.35 47.35 47.35 0.0M
2021-06-14 48.00 48.00 46.00 47.20 0.0M
2021-06-11 48.01 48.01 48.00 48.00 0.0M
2021-06-10 50.40 50.40 50.40 50.40 0.0M
2021-06-09 50.70 50.70 48.00 50.50 0.0M
2021-06-08 51.00 51.00 48.80 50.70 0.0M
2021-06-07 51.58 54.49 51.00 51.00 0.0M
2021-06-04 48.70 49.30 48.70 49.30 0.0M
2021-06-02 47.00 48.27 47.00 48.27 0.0M
2021-06-01 48.00 48.20 45.71 47.00 0.0M
2021-05-31 46.01 48.00 46.00 48.00 0.0M
2021-05-28 46.00 47.00 46.00 47.00 0.0M
2021-05-27 46.01 46.50 45.20 46.00 0.0M
2021-05-26 47.00 48.00 46.25 48.00 0.0M
2021-05-25 47.70 48.80 47.00 48.80 0.0M
2021-05-24 47.31 47.41 47.00 47.01 0.0M
2021-05-21 47.09 48.00 47.09 47.31 0.0M
2021-05-20 47.10 47.10 46.02 47.09 0.0M
2021-05-19 47.10 49.90 47.10 47.10 0.0M
2021-05-18 49.12 49.12 47.20 47.60 0.0M
2021-05-17 51.30 51.77 47.10 49.14 0.0M
2021-05-14 58.01 58.01 50.40 54.74 0.0M
2021-05-13 58.00 61.00 57.00 59.00 0.0M
2021-05-12 53.00 62.00 52.40 59.48 0.0M
2021-05-11 52.40 53.90 52.40 53.90 0.0M
2021-05-10 53.13 53.99 52.02 53.99 0.0M
2021-05-07 53.04 54.00 52.00 54.00 0.0M
2021-05-06 54.31 55.30 52.00 55.00 0.0M
2021-05-05 53.70 55.59 53.24 55.49 0.0M
2021-05-04 55.38 55.38 53.70 54.00 0.0M
2021-04-30 55.60 55.60 54.60 54.60 0.0M
2021-04-29 55.90 56.49 55.48 55.48 0.0M
2021-04-28 53.00 55.99 53.00 55.90 0.0M
2021-04-27 52.60 54.90 52.50 54.90 0.0M
2021-04-26 54.90 57.00 53.60 53.60 0.0M
2021-04-23 56.82 56.82 54.50 54.90 0.0M
2021-04-22 57.50 57.50 56.98 57.00 0.0M
2021-04-21 56.50 58.00 56.12 57.42 0.0M
2021-04-20 59.00 59.00 56.10 56.50 0.0M
2021-04-19 57.48 59.26 57.48 59.00 0.0M
2021-04-16 56.48 58.00 56.00 57.78 0.0M
2021-04-15 57.40 58.48 54.00 55.00 0.0M
2021-04-14 60.52 60.52 59.20 59.50 0.0M
2021-04-13 62.20 62.60 60.00 60.02 0.0M
2021-04-12 63.00 64.82 61.00 62.10 0.0M
2021-04-09 54.00 64.70 54.00 62.60 0.0M
2021-04-08 49.00 58.80 49.00 53.82 0.0M
2021-04-07 49.38 49.39 47.90 49.00 0.0M
2021-04-06 46.50 49.50 46.50 49.38 0.0M
2021-04-01 45.10 46.70 45.10 46.70 0.0M
2021-03-31 46.00 46.58 45.01 46.00 0.0M
2021-03-30 46.48 46.68 45.10 46.00 0.0M
2021-03-29 46.40 46.48 46.40 46.48 0.0M
2021-03-26 45.20 46.70 44.20 46.48 0.0M
2021-03-25 45.30 46.00 44.00 45.20 0.0M
2021-03-24 45.50 46.50 45.02 46.30 0.0M
2021-03-23 47.48 47.48 45.00 45.55 0.0M
2021-03-22 46.00 48.25 45.00 45.50 0.0M
2021-03-19 47.80 47.80 47.00 47.00 0.0M
2021-03-18 48.00 48.00 47.50 47.95 0.0M
2021-03-17 47.90 48.00 46.10 47.29 0.0M
2021-03-16 49.68 49.68 47.90 47.91 0.0M
2021-03-15 48.00 51.47 47.90 48.28 0.0M
2021-03-12 47.98 48.48 47.80 48.48 0.0M
2021-03-11 46.51 47.60 46.50 47.60 0.0M
2021-03-10 46.30 48.57 46.30 47.00 0.0M
2021-03-09 44.99 46.40 44.00 46.40 0.0M
2021-03-08 46.02 46.02 41.40 45.00 0.0M
2021-03-05 47.11 47.11 46.01 46.01 0.0M
2021-03-04 47.47 48.54 47.11 47.11 0.0M
2021-03-03 48.95 48.95 47.82 47.82 0.0M
2021-03-02 48.90 48.96 48.90 48.96 0.0M
2021-03-01 48.53 48.53 48.12 48.12 0.0M
2021-02-26 49.79 49.79 48.51 48.51 0.0M
2021-02-25 50.00 50.30 48.10 48.99 0.0M
2021-02-24 48.99 49.00 47.90 48.00 0.0M
2021-02-23 49.02 49.50 48.71 49.50 0.0M
2021-02-22 51.99 51.99 48.70 50.00 0.0M
2021-02-19 49.42 49.79 48.00 49.48 0.0M
2021-02-18 49.01 49.49 47.93 49.00 0.0M
2021-02-17 47.80 50.55 47.80 49.01 0.0M
2021-02-16 49.99 50.50 46.00 49.90 0.0M
2021-02-15 55.14 55.14 51.55 52.15 0.0M
2021-02-12 54.50 55.50 53.03 55.25 0.0M
2021-02-11 54.79 54.79 52.53 54.62 0.0M
2021-02-10 53.98 54.87 53.98 54.79 0.0M
2021-02-09 53.20 54.88 53.20 54.00 0.0M
2021-02-08 54.93 54.94 53.20 53.20 0.0M
2021-02-05 54.00 55.00 53.02 54.94 0.0M
2021-02-04 53.98 53.99 52.37 53.99 0.0M
2021-02-03 55.46 55.46 52.05 54.00 0.0M
2021-02-02 52.20 56.18 52.20 55.68 0.0M
2021-02-01 52.60 57.28 51.50 56.78 0.0M
2021-01-29 51.50 54.49 51.49 53.49 0.0M
2021-01-28 52.25 54.57 51.50 53.66 0.0M
2021-01-27 54.73 54.73 52.20 52.25 0.0M
2021-01-26 52.81 54.89 52.80 53.47 0.0M
2021-01-25 56.40 56.50 53.26 55.00 0.0M
2021-01-22 55.00 57.00 54.10 56.50 0.0M
2021-01-21 55.56 56.10 54.02 55.00 0.0M
2021-01-20 57.50 57.50 54.01 56.18 0.0M
2021-01-19 55.50 57.00 55.50 56.00 0.0M
2021-01-18 55.01 56.06 54.00 54.98 0.0M
2021-01-15 55.12 57.98 55.00 55.01 0.0M
2021-01-14 55.99 61.50 55.00 55.90 0.0M
2021-01-13 58.00 58.00 55.00 55.20 0.0M
2021-01-12 61.40 61.40 57.20 57.22 0.0M
2021-01-11 62.50 62.50 59.00 61.45 0.0M
2021-01-08 65.70 65.70 60.75 62.48 0.0M
2021-01-07 64.50 67.00 64.50 65.70 0.0M
2021-01-05 59.15 68.20 55.21 63.50 0.0M
2021-01-04 50.25 60.29 50.25 59.14 0.0M