WIG MS-FIN (MSFIN)

MSFIN
🏛️ ポーランド →
18,666.18
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 11,535.16 11,607.42 11,482.22 11,607.42 0.0M
2021-12-29 11,541.65 11,640.28 11,442.73 11,519.69 0.0M
2021-12-28 11,347.13 11,657.45 11,327.22 11,607.29 0.0M
2021-12-27 11,334.10 11,405.39 11,263.36 11,390.29 0.0M
2021-12-23 11,087.44 11,331.67 11,087.44 11,331.67 0.0M
2021-12-22 11,048.33 11,102.64 10,958.64 11,087.08 0.0M
2021-12-21 11,090.63 11,151.37 10,993.25 11,022.08 0.0M
2021-12-20 10,846.60 11,083.04 10,716.13 11,063.51 0.0M
2021-12-17 11,195.52 11,247.11 10,939.35 11,011.47 0.0M
2021-12-16 11,026.92 11,315.91 11,026.92 11,247.89 0.0M
2021-12-15 11,257.08 11,257.08 10,923.74 10,970.08 0.0M
2021-12-14 11,319.27 11,371.53 11,088.01 11,268.66 0.0M
2021-12-13 11,391.48 11,534.29 11,234.16 11,309.79 0.0M
2021-12-10 11,477.15 11,477.15 11,345.14 11,397.63 0.0M
2021-12-09 11,590.98 11,671.32 11,282.92 11,499.47 0.0M
2021-12-08 11,809.98 11,850.37 11,598.91 11,654.18 0.0M
2021-12-07 11,729.20 11,808.93 11,685.26 11,781.14 0.0M
2021-12-06 11,585.35 11,660.77 11,496.71 11,660.77 0.0M
2021-12-03 11,669.08 11,801.42 11,506.28 11,538.05 0.0M
2021-12-02 11,530.91 11,649.78 11,426.15 11,593.99 0.0M
2021-12-01 11,609.51 11,768.74 11,470.78 11,557.41 0.0M
2021-11-30 11,044.74 11,549.95 10,993.14 11,531.20 0.0M
2021-11-29 11,051.97 11,224.19 10,859.81 11,127.65 0.0M
2021-11-26 11,358.88 11,358.88 10,953.62 11,015.92 0.0M
2021-11-25 11,630.41 11,687.36 11,521.00 11,640.71 0.0M
2021-11-24 11,640.94 11,663.29 11,493.35 11,586.80 0.0M
2021-11-23 11,448.96 11,674.97 11,261.88 11,601.58 0.0M
2021-11-22 11,495.92 11,610.41 11,419.25 11,475.97 0.0M
2021-11-19 11,766.83 11,866.67 11,336.31 11,466.30 0.0M
2021-11-18 12,184.63 12,184.63 11,680.27 11,787.32 0.0M
2021-11-17 12,269.18 12,351.30 12,158.29 12,179.33 0.0M
2021-11-16 12,273.91 12,407.31 12,164.43 12,226.64 0.0M
2021-11-15 12,288.40 12,497.79 12,247.54 12,248.84 0.0M
2021-11-12 12,447.96 12,568.86 12,278.13 12,294.78 0.0M
2021-11-10 12,529.94 12,706.87 12,274.38 12,385.27 0.0M
2021-11-09 12,701.76 12,707.78 12,499.04 12,532.60 0.0M
2021-11-08 12,844.25 12,872.28 12,652.98 12,747.82 0.0M
2021-11-05 12,896.03 12,978.01 12,737.73 12,834.86 0.0M
2021-11-04 12,545.57 12,921.42 12,545.57 12,895.62 0.0M
2021-11-03 12,874.71 13,028.27 12,394.31 12,490.59 0.0M
2021-11-02 12,736.26 12,932.64 12,655.57 12,853.13 0.0M
2021-10-29 12,356.94 12,810.82 12,276.89 12,699.73 0.0M
2021-10-28 12,267.90 12,424.09 12,242.02 12,374.39 0.0M
2021-10-27 12,287.20 12,421.87 12,275.41 12,297.29 0.0M
2021-10-26 12,128.66 12,338.32 12,034.73 12,338.32 0.0M
2021-10-25 12,027.44 12,175.78 12,012.38 12,128.82 0.0M
2021-10-22 12,121.68 12,195.50 12,027.08 12,049.92 0.0M
2021-10-21 12,020.87 12,123.95 11,946.58 12,120.00 0.0M
2021-10-20 12,040.10 12,127.33 11,938.87 12,032.54 0.0M
2021-10-19 12,194.53 12,216.73 11,994.10 12,045.82 0.0M
2021-10-18 12,091.02 12,235.46 12,048.79 12,165.33 0.0M
2021-10-15 12,161.44 12,161.44 11,964.53 12,058.45 0.0M
2021-10-14 12,078.03 12,257.57 12,045.05 12,192.49 0.0M
2021-10-13 12,289.78 12,306.88 12,043.47 12,080.09 0.0M
2021-10-12 12,115.79 12,353.38 12,037.74 12,311.71 0.0M
2021-10-11 11,945.64 12,195.54 11,895.09 12,192.77 0.0M
2021-10-08 11,737.19 11,972.11 11,736.48 11,948.73 0.0M
2021-10-07 11,692.54 11,780.76 11,572.30 11,745.42 0.0M
2021-10-06 11,381.20 11,775.82 11,260.13 11,630.34 0.0M
2021-10-05 11,239.36 11,386.54 11,172.61 11,379.14 0.0M
2021-10-04 11,028.86 11,438.60 10,947.37 11,223.02 0.0M
2021-10-01 10,631.73 11,080.18 10,570.09 11,063.88 0.0M
2021-09-30 10,823.21 10,825.68 10,628.52 10,688.94 0.0M
2021-09-29 10,656.08 10,782.83 10,636.35 10,757.48 0.0M
2021-09-28 10,784.93 10,820.32 10,603.23 10,653.57 0.0M
2021-09-27 10,804.47 11,014.61 10,726.58 10,824.70 0.0M
2021-09-24 10,768.82 10,821.33 10,680.55 10,749.30 0.0M
2021-09-23 10,906.74 10,939.61 10,726.76 10,764.68 0.0M
2021-09-22 10,573.05 10,841.45 10,573.05 10,830.53 0.0M
2021-09-21 10,442.83 10,642.30 10,438.12 10,496.65 0.0M
2021-09-20 10,635.77 10,635.77 10,379.72 10,447.43 0.0M
2021-09-17 10,924.49 10,968.09 10,757.01 10,780.06 0.0M
2021-09-16 10,858.16 11,003.90 10,849.47 10,972.95 0.0M
2021-09-15 11,003.18 11,040.90 10,832.98 10,887.76 0.0M
2021-09-14 11,008.25 11,161.93 10,962.32 11,104.11 0.0M
2021-09-13 11,119.34 11,271.94 11,108.47 11,271.94 0.0M
2021-09-10 11,140.00 11,280.28 11,089.47 11,106.28 0.0M
2021-09-09 11,147.09 11,147.09 11,017.89 11,125.74 0.0M
2021-09-08 11,331.09 11,331.09 11,157.82 11,272.01 0.0M
2021-09-07 11,382.27 11,481.43 11,324.45 11,364.27 0.0M
2021-09-06 11,197.16 11,419.77 11,193.71 11,419.77 0.0M
2021-09-03 11,180.00 11,201.47 11,111.22 11,200.92 0.0M
2021-09-02 11,123.77 11,184.59 10,918.51 11,183.83 0.0M
2021-09-01 11,064.94 11,196.02 11,064.94 11,155.94 0.0M
2021-08-31 10,824.31 11,058.65 10,802.97 11,058.65 0.0M
2021-08-30 10,790.43 10,909.10 10,769.00 10,856.75 0.0M
2021-08-27 10,674.55 10,784.43 10,620.89 10,784.43 0.0M
2021-08-26 10,722.36 10,770.63 10,660.99 10,673.85 0.0M
2021-08-25 10,569.79 10,759.54 10,552.23 10,759.54 0.0M
2021-08-24 10,596.12 10,615.72 10,522.85 10,604.02 0.0M
2021-08-23 10,484.26 10,595.27 10,445.74 10,583.23 0.0M
2021-08-20 10,452.69 10,484.07 10,386.26 10,410.59 0.0M
2021-08-19 10,555.65 10,567.66 10,371.72 10,444.00 0.0M
2021-08-18 10,610.12 10,664.78 10,536.39 10,636.92 0.0M
2021-08-17 10,544.56 10,625.58 10,464.68 10,625.14 0.0M
2021-08-16 10,496.13 10,608.84 10,491.07 10,554.96 0.0M
2021-08-13 10,539.79 10,585.75 10,464.82 10,584.01 0.0M
2021-08-12 10,558.32 10,558.32 10,467.18 10,543.66 0.0M
2021-08-11 10,410.91 10,586.03 10,365.13 10,586.03 0.0M
2021-08-10 10,415.91 10,473.36 10,352.11 10,417.58 0.0M
2021-08-09 10,224.10 10,418.88 10,221.19 10,408.32 0.0M
2021-08-06 10,088.54 10,265.13 10,064.42 10,217.65 0.0M
2021-08-05 10,077.11 10,149.57 10,047.07 10,103.87 0.0M
2021-08-04 9,944.10 10,112.87 9,927.35 10,082.17 0.0M
2021-08-03 9,953.72 9,972.44 9,830.21 9,866.39 0.0M
2021-08-02 9,936.47 10,026.22 9,901.41 9,944.76 0.0M
2021-07-30 9,832.69 9,918.05 9,818.61 9,885.43 0.0M
2021-07-29 9,868.44 9,921.73 9,825.92 9,887.15 0.0M
2021-07-28 9,649.08 9,889.27 9,626.14 9,859.07 0.0M
2021-07-27 9,652.28 9,683.21 9,548.94 9,594.73 0.0M
2021-07-26 9,605.00 9,749.60 9,509.61 9,665.24 0.0M
2021-07-23 9,708.75 9,716.55 9,590.73 9,639.87 0.0M
2021-07-22 9,830.28 9,859.78 9,639.76 9,639.76 0.0M
2021-07-21 9,531.39 9,860.72 9,531.21 9,817.36 0.0M
2021-07-20 9,474.36 9,569.20 9,358.56 9,492.53 0.0M
2021-07-19 9,637.25 9,675.03 9,416.56 9,471.89 0.0M
2021-07-16 9,706.28 9,766.64 9,676.19 9,703.76 0.0M
2021-07-15 9,690.35 9,784.30 9,630.12 9,678.82 0.0M
2021-07-14 9,608.14 9,756.96 9,606.87 9,687.43 0.0M
2021-07-13 9,536.12 9,729.88 9,536.12 9,582.40 0.0M
2021-07-12 9,710.88 9,710.88 9,491.67 9,522.15 0.0M
2021-07-09 9,637.14 9,757.95 9,542.55 9,719.25 0.0M
2021-07-08 9,766.68 9,768.39 9,592.25 9,594.18 0.0M
2021-07-07 9,726.90 9,842.82 9,697.06 9,826.77 0.0M
2021-07-06 9,891.47 9,918.91 9,641.12 9,641.12 0.0M
2021-07-05 9,857.45 9,941.79 9,823.01 9,874.62 0.0M
2021-07-02 9,931.01 10,021.78 9,849.19 9,864.45 0.0M
2021-07-01 9,806.16 9,909.68 9,747.08 9,885.12 0.0M
2021-06-30 10,257.80 10,257.80 9,750.77 9,750.77 0.0M
2021-06-29 10,441.00 10,446.57 10,209.79 10,271.68 0.0M
2021-06-28 10,458.76 10,518.46 10,351.70 10,497.84 0.0M
2021-06-25 10,557.51 10,622.93 10,437.01 10,487.72 0.0M
2021-06-24 10,333.37 10,599.88 10,293.19 10,561.88 0.0M
2021-06-23 10,319.43 10,358.93 10,275.09 10,303.03 0.0M
2021-06-22 10,303.09 10,342.92 10,238.72 10,295.47 0.0M
2021-06-21 10,207.55 10,307.79 10,141.12 10,303.67 0.0M
2021-06-18 10,290.50 10,329.12 10,233.27 10,294.56 0.0M
2021-06-17 10,206.69 10,323.91 10,198.27 10,304.36 0.0M
2021-06-16 10,230.44 10,345.54 10,230.44 10,298.92 0.0M
2021-06-15 10,387.35 10,423.39 10,227.08 10,260.14 0.0M
2021-06-14 10,240.03 10,339.73 10,212.15 10,339.30 0.0M
2021-06-11 10,269.44 10,281.94 10,173.72 10,174.34 0.0M
2021-06-10 10,052.53 10,351.18 9,992.38 10,278.51 0.0M
2021-06-09 10,085.35 10,153.99 9,984.60 10,041.84 0.0M
2021-06-08 10,139.61 10,167.49 10,011.45 10,094.78 0.0M
2021-06-07 10,289.79 10,370.64 10,138.70 10,170.15 0.0M
2021-06-04 10,280.26 10,361.69 10,195.06 10,302.18 0.0M
2021-06-02 10,174.95 10,265.90 10,119.53 10,233.00 0.0M
2021-06-01 10,169.22 10,310.11 10,070.18 10,156.07 0.0M
2021-05-31 10,093.64 10,301.39 10,007.27 10,180.92 0.0M
2021-05-28 9,916.29 10,094.74 9,916.29 10,092.19 0.0M
2021-05-27 9,639.31 9,918.31 9,630.53 9,918.31 0.0M
2021-05-26 9,643.43 9,697.68 9,539.34 9,632.83 0.0M
2021-05-25 9,478.64 9,638.96 9,460.90 9,613.41 0.0M
2021-05-24 9,532.67 9,532.67 9,421.96 9,458.20 0.0M
2021-05-21 9,350.30 9,573.70 9,350.30 9,528.64 0.0M
2021-05-20 9,217.23 9,349.45 9,140.53 9,322.84 0.0M
2021-05-19 9,168.17 9,240.28 9,121.95 9,200.85 0.0M
2021-05-18 9,179.67 9,252.57 9,163.12 9,212.46 0.0M
2021-05-17 8,999.91 9,145.95 8,981.33 9,137.04 0.0M
2021-05-14 8,902.59 8,960.15 8,774.99 8,926.33 0.0M
2021-05-13 8,789.04 8,862.52 8,651.96 8,849.48 0.0M
2021-05-12 9,023.30 9,106.86 8,821.90 8,832.15 0.0M
2021-05-11 9,096.85 9,133.79 8,688.92 8,985.50 0.0M
2021-05-10 9,030.31 9,286.22 9,018.83 9,194.23 0.0M
2021-05-07 8,831.61 8,983.17 8,802.40 8,965.45 0.0M
2021-05-06 8,778.48 8,945.98 8,743.55 8,763.38 0.0M
2021-05-05 8,630.28 8,748.74 8,610.95 8,710.31 0.0M
2021-05-04 8,788.90 8,788.90 8,566.71 8,568.97 0.0M
2021-04-30 8,873.75 8,882.36 8,749.88 8,756.07 0.0M
2021-04-29 8,597.12 9,003.75 8,532.44 8,831.13 0.0M
2021-04-28 8,384.69 8,567.64 8,374.80 8,535.25 0.0M
2021-04-27 8,348.77 8,383.83 8,300.84 8,342.08 0.0M
2021-04-26 8,309.98 8,345.36 8,250.85 8,345.36 0.0M
2021-04-23 8,295.95 8,328.71 8,229.80 8,299.54 0.0M
2021-04-22 8,355.98 8,403.43 8,283.79 8,314.66 0.0M
2021-04-21 8,316.40 8,331.90 8,228.27 8,331.90 0.0M
2021-04-20 8,300.73 8,363.33 8,245.72 8,312.92 0.0M
2021-04-19 8,349.92 8,453.02 8,282.23 8,299.19 0.0M
2021-04-16 8,326.08 8,387.20 8,290.23 8,351.00 0.0M
2021-04-15 8,331.54 8,379.68 8,268.81 8,337.91 0.0M
2021-04-14 8,317.34 8,358.31 8,288.32 8,338.39 0.0M
2021-04-13 8,299.68 8,299.68 8,194.03 8,236.01 0.0M
2021-04-12 8,232.21 8,282.88 8,177.28 8,282.88 0.0M
2021-04-09 8,313.91 8,330.76 8,201.73 8,229.07 0.0M
2021-04-08 8,395.05 8,419.70 8,258.68 8,316.48 0.0M
2021-04-07 8,424.41 8,426.43 8,319.59 8,382.48 0.0M
2021-04-06 8,309.77 8,456.39 8,309.77 8,456.39 0.0M
2021-04-01 8,358.82 8,358.82 8,256.70 8,308.03 0.0M
2021-03-31 8,358.62 8,425.36 8,315.12 8,317.38 0.0M
2021-03-30 8,358.38 8,382.41 8,269.86 8,339.78 0.0M
2021-03-29 8,243.91 8,335.83 8,233.09 8,332.13 0.0M
2021-03-26 8,224.88 8,311.60 8,141.87 8,249.77 0.0M
2021-03-25 8,234.05 8,319.23 8,095.99 8,174.95 0.0M
2021-03-24 8,180.51 8,222.70 8,115.57 8,212.42 0.0M
2021-03-23 8,178.78 8,342.05 8,049.02 8,277.88 0.0M
2021-03-22 8,049.73 8,205.30 8,043.94 8,124.10 0.0M
2021-03-19 8,170.39 8,200.79 8,024.87 8,064.94 0.0M
2021-03-18 8,075.28 8,240.93 8,035.67 8,227.84 0.0M
2021-03-17 8,100.43 8,111.77 7,913.62 8,033.00 0.0M
2021-03-16 8,338.44 8,351.18 8,136.70 8,166.20 0.0M
2021-03-15 8,294.72 8,416.74 8,284.99 8,321.35 0.0M
2021-03-12 8,179.61 8,295.30 8,112.37 8,279.10 0.0M
2021-03-11 8,374.26 8,403.72 8,137.83 8,180.71 0.0M
2021-03-10 8,280.20 8,386.71 8,260.17 8,367.02 0.0M
2021-03-09 8,129.03 8,325.55 8,120.55 8,287.61 0.0M
2021-03-08 7,962.73 8,119.16 7,926.28 8,106.18 0.0M
2021-03-05 7,938.52 7,969.69 7,843.09 7,912.97 0.0M
2021-03-04 7,897.37 8,012.39 7,797.92 7,969.89 0.0M
2021-03-03 7,933.43 8,154.37 7,896.73 7,961.96 0.0M
2021-03-02 7,926.44 8,045.55 7,867.29 7,915.27 0.0M
2021-03-01 7,714.63 7,949.82 7,691.64 7,942.62 0.0M
2021-02-26 7,595.02 7,760.03 7,549.11 7,611.17 0.0M
2021-02-25 7,655.20 7,757.19 7,640.45 7,711.17 0.0M
2021-02-24 7,511.01 7,649.81 7,493.53 7,552.53 0.0M
2021-02-23 7,633.57 7,721.26 7,360.84 7,493.99 0.0M
2021-02-22 7,644.80 7,667.80 7,578.93 7,630.49 0.0M
2021-02-19 7,766.43 7,776.74 7,598.16 7,744.45 0.0M
2021-02-18 7,815.50 7,934.60 7,762.12 7,775.19 0.0M
2021-02-17 7,919.68 7,945.29 7,761.82 7,832.32 0.0M
2021-02-16 7,567.69 7,991.38 7,534.85 7,944.20 0.0M
2021-02-15 7,367.10 7,575.32 7,338.65 7,542.31 0.0M
2021-02-12 7,357.39 7,361.60 7,236.62 7,312.97 0.0M
2021-02-11 7,213.61 7,408.26 7,165.28 7,368.73 0.0M
2021-02-10 7,275.37 7,322.07 7,150.06 7,180.72 0.0M
2021-02-09 7,287.05 7,316.30 7,231.13 7,244.76 0.0M
2021-02-08 7,412.96 7,493.63 7,275.51 7,283.93 0.0M
2021-02-05 7,300.17 7,521.27 7,274.44 7,387.99 0.0M
2021-02-04 7,383.90 7,393.31 7,260.71 7,260.71 0.0M
2021-02-03 7,566.03 7,588.04 7,369.85 7,388.79 0.0M
2021-02-02 7,404.32 7,542.77 7,368.77 7,493.25 0.0M
2021-02-01 7,264.38 7,377.08 7,234.54 7,348.12 0.0M
2021-01-29 7,224.16 7,369.46 7,205.62 7,265.69 0.0M
2021-01-28 7,166.78 7,364.10 7,079.85 7,334.89 0.0M
2021-01-27 7,393.21 7,413.33 7,164.02 7,238.36 0.0M
2021-01-26 7,342.44 7,456.62 7,272.21 7,423.03 0.0M
2021-01-25 7,544.49 7,566.85 7,330.47 7,404.88 0.0M
2021-01-22 7,456.08 7,553.63 7,376.03 7,494.92 0.0M
2021-01-21 7,709.87 7,783.85 7,456.21 7,507.87 0.0M
2021-01-20 7,605.77 7,692.68 7,490.50 7,662.68 0.0M
2021-01-19 7,873.07 7,956.59 7,610.23 7,610.99 0.0M
2021-01-18 7,680.96 7,857.50 7,607.90 7,803.84 0.0M
2021-01-15 7,852.18 7,921.59 7,618.99 7,686.74 0.0M
2021-01-14 7,964.69 8,009.84 7,819.00 7,902.94 0.0M
2021-01-13 8,032.63 8,049.01 7,841.92 7,957.29 0.0M
2021-01-12 8,254.07 8,268.25 7,954.75 8,009.53 0.0M
2021-01-11 8,147.65 8,412.38 8,054.45 8,215.39 0.0M
2021-01-08 7,986.52 8,234.43 7,976.00 8,149.15 0.0M
2021-01-07 7,658.80 7,944.95 7,605.11 7,944.95 0.0M
2021-01-05 7,391.39 7,557.69 7,337.70 7,462.39 0.0M
2021-01-04 7,346.58 7,527.08 7,346.58 7,412.07 0.0M