WIG Poland (WIGPL)

WIGPL
🏛️ ポーランド →
111,201.01
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
2023-12-29 82,224.71 82,224.71 81,390.41 81,539.59 36.7M
2023-12-28 82,524.39 82,524.39 82,054.85 82,054.85 26.6M
2023-12-27 82,130.38 82,428.37 82,130.38 82,376.31 35.2M
2023-12-22 81,807.87 81,807.87 81,722.99 81,779.36 27.4M
2023-12-21 81,796.73 81,876.38 81,796.73 81,824.81 33.5M
2023-12-20 82,196.81 82,196.81 81,628.02 81,628.02 29.6M
2023-12-19 82,224.09 82,224.09 81,816.34 81,816.34 33.8M
2023-12-18 81,165.12 81,203.96 80,971.36 81,203.96 27.6M
2023-12-15 81,696.38 81,696.38 80,686.93 80,686.93 85.2M
2023-12-14 80,667.13 80,689.60 80,490.56 80,490.56 41.3M
2023-12-13 79,940.91 80,144.87 79,940.91 80,034.49 28.8M
2023-12-12 79,766.73 79,903.02 79,766.73 79,903.02 31.7M
2023-12-11 80,322.18 80,459.96 80,276.97 80,459.96 24.8M
2023-12-08 80,223.91 80,223.91 80,134.46 80,170.49 25.9M
2023-12-07 79,009.42 79,539.19 79,009.42 79,539.19 28.3M
2023-12-06 79,996.01 80,465.12 79,996.01 80,213.34 31.6M
2023-12-05 80,151.90 80,151.90 79,913.65 79,913.65 30.7M
2023-12-04 79,225.69 79,458.96 79,225.69 79,378.92 25.0M
2023-12-01 78,144.34 79,371.58 78,144.34 79,371.58 35.0M
2023-11-30 77,354.64 77,354.64 77,203.07 77,203.07 56.2M
2023-11-29 76,977.59 77,470.97 76,977.59 77,470.97 53.9M
2023-11-28 77,200.10 77,976.03 77,200.10 77,976.03 34.3M
2023-11-27 76,774.62 76,895.66 76,774.62 76,895.66 33.0M
2023-11-24 77,552.91 77,552.91 77,404.37 77,404.37 32.3M
2023-11-23 77,772.10 77,772.10 77,424.67 77,424.67 23.4M
2023-11-22 77,752.47 77,752.47 77,476.61 77,729.27 24.3M
2023-11-21 77,963.14 77,963.14 77,386.69 77,698.78 29.6M
2023-11-20 78,099.15 78,099.15 77,773.40 77,773.40 33.3M
2023-11-17 76,939.34 77,105.37 76,873.59 77,105.37 29.1M
2023-11-16 76,753.70 77,135.17 76,725.79 76,725.79 53.1M
2023-11-15 77,199.32 77,199.32 76,633.05 76,658.34 40.6M
2023-11-14 74,763.06 77,191.50 74,763.06 77,191.50 36.7M
2023-11-13 74,997.76 74,997.76 74,064.44 74,064.44 30.3M
2023-11-10 74,843.41 74,843.41 74,419.89 74,419.89 23.1M
2023-11-09 74,513.86 75,327.31 74,513.86 75,327.31 30.1M
2023-11-08 74,381.13 74,798.34 74,381.13 74,397.52 25.4M
2023-11-07 75,525.38 75,525.38 75,114.95 75,138.60 27.8M
2023-11-06 75,935.81 75,992.96 75,738.86 75,738.86 27.9M
2023-11-03 75,238.59 75,392.39 74,978.77 75,392.39 31.8M
2023-11-02 74,918.75 74,918.75 74,693.67 74,719.86 36.9M
2023-10-31 74,551.41 74,803.09 74,486.16 74,486.16 37.0M
2023-10-30 73,854.89 73,925.33 73,854.89 73,885.66 23.9M
2023-10-27 73,616.40 73,616.40 73,084.17 73,084.17 25.0M
2023-10-26 73,299.21 73,618.14 73,299.21 73,618.14 29.9M
2023-10-25 72,128.85 73,031.46 72,128.85 73,031.46 35.4M
2023-10-24 72,055.23 72,377.39 71,955.46 71,955.46 41.4M
2023-10-23 70,951.31 71,195.30 70,804.62 70,804.62 37.1M
2023-10-20 71,543.47 71,543.47 71,064.42 71,064.42 28.5M
2023-10-19 72,238.38 72,238.38 71,846.62 71,846.62 33.3M
2023-10-18 73,365.21 73,507.46 73,149.33 73,149.33 48.6M
2023-10-17 73,820.46 73,879.82 73,662.82 73,879.82 63.9M
2023-10-16 71,291.46 73,067.01 71,291.46 72,587.20 82.6M
2023-10-13 69,131.23 69,703.38 69,131.23 69,542.06 44.7M
2023-10-12 69,552.41 69,552.41 69,144.99 69,144.99 43.7M
2023-10-11 69,717.62 69,717.62 69,436.30 69,626.52 48.7M
2023-10-10 68,534.00 69,108.75 68,534.00 69,108.75 38.3M
2023-10-09 67,057.89 67,497.94 67,057.89 67,497.94 33.5M
2023-10-06 66,434.72 66,434.72 66,204.98 66,319.88 48.6M
2023-10-05 66,607.07 66,607.07 66,185.97 66,185.97 28.7M
2023-10-04 66,354.72 66,911.35 66,354.72 66,702.09 33.8M
2023-10-03 66,406.02 66,406.02 66,158.57 66,158.57 34.4M
2023-10-02 67,151.34 67,151.34 66,536.89 66,536.89 29.0M
2023-09-29 67,733.88 68,032.13 67,733.88 67,811.46 31.9M
2023-09-28 66,696.87 66,758.94 66,696.87 66,758.94 32.4M
2023-09-27 67,840.10 67,840.10 67,065.83 67,065.83 25.8M
2023-09-26 68,022.58 68,022.58 67,934.72 68,010.78 25.1M
2023-09-25 68,365.60 68,365.60 68,028.86 68,028.86 26.7M
2023-09-22 68,773.96 68,796.85 68,686.52 68,796.85 23.4M
2023-09-21 68,763.52 68,846.27 68,763.52 68,815.87 23.4M
2023-09-20 68,686.89 69,621.02 68,686.89 69,621.02 29.4M
2023-09-19 68,514.60 68,514.60 68,410.77 68,410.77 31.7M
2023-09-18 69,666.64 69,666.64 68,693.13 68,693.13 29.6M
2023-09-15 69,889.69 69,889.69 69,660.96 69,660.96 58.3M
2023-09-14 69,025.03 69,485.48 69,025.03 69,485.48 30.0M
2023-09-13 68,748.59 68,900.09 68,748.59 68,900.09 28.3M
2023-09-12 68,495.36 68,763.59 68,495.36 68,763.59 29.0M
2023-09-11 68,956.01 68,956.01 68,595.62 68,595.62 25.2M
2023-09-08 68,230.58 68,673.30 68,230.58 68,673.30 26.2M
2023-09-07 68,228.63 68,228.63 68,006.37 68,006.37 36.0M
2023-09-06 68,754.32 68,867.71 68,754.32 68,845.75 48.9M
2023-09-05 70,708.82 70,708.82 69,966.71 69,966.71 28.0M
2023-09-04 71,264.03 71,264.03 70,524.07 70,524.07 34.6M
2023-09-01 70,821.67 71,214.49 70,821.67 71,214.49 33.3M
2023-08-31 71,056.90 71,056.90 70,605.21 70,605.21 43.7M
2023-08-30 70,902.57 71,207.28 70,902.57 71,202.65 19.2M
2023-08-29 70,811.49 70,989.46 70,675.89 70,989.46 32.7M
2023-08-28 70,168.58 70,935.91 70,168.58 70,935.91 25.8M
2023-08-25 69,934.51 70,068.90 69,880.80 69,880.80 26.5M
2023-08-24 70,856.64 70,856.64 70,184.49 70,184.49 23.1M
2023-08-23 70,331.42 70,367.30 70,124.86 70,367.30 28.1M
2023-08-22 70,664.85 70,672.16 70,388.42 70,388.42 32.1M
2023-08-21 70,568.10 70,568.10 70,480.09 70,525.61 28.5M
2023-08-18 69,966.33 70,281.17 69,956.16 70,281.17 27.6M
2023-08-17 71,205.06 71,205.06 70,496.83 70,496.83 24.5M
2023-08-16 71,678.47 71,678.47 71,109.64 71,109.64 34.5M
2023-08-14 72,726.41 72,726.41 72,420.28 72,420.28 20.8M
2023-08-11 72,563.61 72,809.89 72,563.61 72,809.89 23.2M
2023-08-10 72,742.30 73,250.39 72,742.30 73,196.21 31.2M
2023-08-09 72,764.78 72,764.78 72,196.17 72,236.35 32.7M
2023-08-08 72,417.41 72,417.41 71,982.41 71,982.41 27.1M
2023-08-07 73,328.37 73,328.37 73,112.20 73,112.20 23.9M
2023-08-04 73,621.29 73,766.76 73,621.29 73,766.76 20.3M
2023-08-03 72,746.40 73,011.94 72,744.66 73,011.94 24.5M
2023-08-02 73,270.51 73,397.03 73,070.14 73,070.14 28.2M
2023-08-01 74,241.49 74,417.14 74,241.49 74,417.14 26.9M
2023-07-31 74,428.65 74,588.28 74,428.65 74,588.28 36.2M
2023-07-28 74,089.38 74,288.16 74,089.38 74,288.16 24.8M
2023-07-27 74,164.86 74,302.86 74,125.47 74,302.86 28.8M
2023-07-26 73,700.54 73,700.54 73,514.13 73,651.20 22.2M
2023-07-25 74,077.78 74,217.75 73,911.92 74,217.75 25.5M
2023-07-24 74,037.29 74,037.29 73,965.51 73,975.30 25.0M
2023-07-21 73,341.89 73,601.28 73,341.89 73,537.08 23.9M
2023-07-20 73,883.90 73,883.90 73,644.90 73,644.90 28.8M
2023-07-19 74,009.26 74,009.26 73,700.19 73,888.51 35.3M
2023-07-18 73,157.93 73,631.17 73,157.93 73,631.17 40.3M
2023-07-17 73,158.45 73,158.45 72,868.49 72,904.96 79.6M
2023-07-14 72,683.88 72,683.88 72,408.04 72,408.04 25.6M
2023-07-13 72,128.96 72,128.96 71,896.20 71,896.20 30.0M
2023-07-12 70,504.35 71,790.34 70,504.35 71,790.34 32.6M
2023-07-11 69,754.23 70,007.42 69,754.23 69,954.97 24.4M
2023-07-10 69,040.73 69,524.07 69,040.73 69,524.07 19.6M
2023-07-07 69,186.91 69,186.91 68,612.05 69,182.70 30.7M
2023-07-06 68,145.86 68,381.13 68,145.86 68,358.78 46.0M
2023-07-05 68,847.32 68,847.32 68,391.92 68,391.92 34.4M
2023-07-04 69,756.18 69,756.18 69,428.82 69,441.23 21.8M
2023-07-03 69,800.25 69,957.91 69,712.32 69,957.91 25.1M
2023-06-30 68,940.61 69,234.30 68,940.61 69,234.30 27.6M
2023-06-29 69,038.01 69,180.43 68,930.44 69,180.43 29.3M
2023-06-28 68,591.96 68,591.96 68,237.41 68,580.27 26.7M
2023-06-27 68,671.06 68,671.06 68,147.13 68,284.74 32.2M
2023-06-26 68,139.34 69,045.83 68,139.34 69,045.83 20.6M
2023-06-23 68,839.42 68,839.42 68,155.43 68,155.43 22.4M
2023-06-22 69,337.61 69,337.61 69,180.88 69,180.88 23.6M
2023-06-21 69,036.04 69,132.86 69,036.04 69,054.07 24.5M
2023-06-20 68,937.14 68,967.29 68,736.26 68,736.26 24.0M
2023-06-19 69,968.85 69,968.85 69,252.29 69,252.29 27.9M
2023-06-16 69,984.82 69,984.82 69,635.98 69,774.29 83.7M
2023-06-15 68,457.15 69,487.27 68,457.15 69,487.27 44.2M
2023-06-14 68,575.29 68,892.63 68,575.29 68,892.63 51.2M
2023-06-13 68,199.37 68,199.37 67,437.09 67,437.09 41.1M
2023-06-12 68,574.01 68,740.48 68,118.10 68,118.10 27.9M
2023-06-09 68,317.87 68,454.79 68,317.87 68,354.07 29.2M
2023-06-07 67,671.75 67,835.00 67,671.75 67,835.00 30.5M
2023-06-06 67,641.55 68,315.34 67,572.72 68,315.34 40.1M
2023-06-05 68,018.92 68,018.92 67,338.46 67,338.46 28.9M
2023-06-02 66,604.26 67,324.70 66,604.26 67,324.70 37.1M
2023-06-01 64,361.30 65,202.13 64,361.30 65,202.13 27.1M
2023-05-31 64,629.71 64,629.71 63,790.77 63,790.77 72.8M
2023-05-30 65,914.66 65,914.66 65,394.74 65,394.74 28.9M
2023-05-29 66,313.27 66,340.53 66,303.18 66,303.18 18.9M
2023-05-26 65,555.73 66,420.74 65,555.73 66,420.74 28.3M
2023-05-25 65,389.71 65,479.24 65,271.55 65,271.55 33.7M
2023-05-24 66,260.12 66,260.12 65,731.04 65,731.04 35.0M
2023-05-23 67,415.03 67,415.03 67,103.18 67,103.18 36.0M
2023-05-22 67,054.08 67,076.40 67,029.93 67,076.40 38.8M
2023-05-19 66,140.32 66,535.78 66,140.32 66,535.78 38.8M
2023-05-18 65,557.93 65,557.93 65,208.87 65,208.87 37.6M
2023-05-17 65,035.31 65,410.02 65,035.31 65,084.79 36.1M
2023-05-16 65,595.25 65,595.25 65,415.58 65,517.15 31.5M
2023-05-15 65,395.63 65,395.63 65,132.19 65,268.74 34.9M
2023-05-12 65,396.70 65,396.70 65,231.33 65,231.33 40.2M
2023-05-11 65,248.21 65,248.21 64,666.06 64,666.06 35.0M
2023-05-10 64,643.19 65,647.54 64,643.19 65,091.59 45.2M
2023-05-09 64,359.32 64,682.32 64,359.32 64,682.32 27.8M
2023-05-08 64,634.25 64,853.59 64,634.25 64,642.40 39.2M
2023-05-05 63,811.24 64,172.52 63,811.24 64,172.52 25.0M
2023-05-04 64,184.47 64,184.47 63,332.67 63,332.67 43.2M
2023-05-02 64,605.84 64,874.75 64,355.60 64,355.60 29.1M
2023-04-28 64,693.15 64,693.15 64,408.89 64,472.67 35.5M
2023-04-27 64,386.14 65,121.46 64,386.14 65,121.46 33.2M
2023-04-26 63,565.03 63,565.03 63,442.16 63,442.16 31.5M
2023-04-25 63,749.88 64,109.29 63,590.67 63,590.67 30.4M
2023-04-24 63,594.90 64,091.99 63,594.90 64,091.99 28.3M
2023-04-21 63,886.59 63,886.59 63,682.04 63,873.03 28.8M
2023-04-20 64,416.16 64,416.16 64,259.78 64,259.78 36.7M
2023-04-19 63,281.64 64,011.78 63,281.64 63,916.91 30.1M
2023-04-18 64,112.42 64,168.30 63,951.98 63,951.98 34.7M
2023-04-17 62,929.62 63,074.98 62,929.62 63,074.98 36.3M
2023-04-14 62,490.48 62,777.31 62,490.48 62,678.74 39.1M
2023-04-13 61,706.72 62,277.88 61,706.72 62,277.88 43.3M
2023-04-12 60,775.39 61,558.47 60,775.39 61,558.47 41.4M
2023-04-11 60,417.78 60,796.13 60,417.78 60,796.13 39.3M
2023-04-06 59,728.77 59,772.12 59,728.77 59,750.78 20.2M
2023-04-05 60,075.29 60,075.29 59,764.85 59,764.85 32.9M
2023-04-04 60,396.83 60,829.32 60,261.78 60,261.78 31.6M
2023-04-03 60,737.03 60,737.03 60,190.94 60,278.95 38.5M
2023-03-31 60,007.63 60,007.63 59,826.45 59,826.45 53.0M
2023-03-30 59,446.00 59,885.38 59,446.00 59,885.38 47.3M
2023-03-29 58,247.37 58,304.08 58,215.11 58,304.08 38.9M
2023-03-28 58,231.89 58,231.89 57,825.82 57,893.26 38.4M
2023-03-27 57,335.14 57,687.05 57,335.14 57,605.43 27.7M
2023-03-24 56,929.17 57,108.23 56,929.17 57,108.23 31.8M
2023-03-23 57,583.26 58,101.02 57,583.26 58,101.02 27.0M
2023-03-22 58,613.72 58,613.72 58,122.37 58,122.37 28.9M
2023-03-21 58,460.05 58,539.21 58,460.05 58,470.54 36.3M
2023-03-20 56,915.62 57,602.26 56,915.62 57,602.26 34.2M
2023-03-17 58,708.35 58,708.35 57,430.91 57,430.91 61.2M
2023-03-16 57,865.80 58,070.22 57,178.92 58,070.22 45.1M
2023-03-15 58,665.75 58,665.75 57,980.02 57,980.02 41.1M
2023-03-14 59,084.68 59,771.34 59,084.68 59,561.67 31.9M
2023-03-13 59,151.34 59,413.72 59,151.34 59,413.72 45.4M
2023-03-10 60,972.45 60,972.45 60,809.84 60,809.84 38.8M
2023-03-09 61,950.81 62,198.21 61,917.56 61,917.56 28.7M
2023-03-08 61,924.57 62,388.74 61,924.57 62,388.74 38.9M
2023-03-07 62,841.34 62,841.34 62,125.39 62,125.39 35.7M
2023-03-06 62,110.07 62,506.67 62,110.07 62,506.67 31.3M
2023-03-03 61,124.38 61,437.78 61,089.35 61,437.78 28.9M
2023-03-02 60,826.81 60,826.81 60,670.04 60,670.04 35.5M
2023-03-01 61,920.72 61,920.72 61,658.91 61,716.19 29.5M
2023-02-28 60,915.71 61,365.76 60,915.71 61,365.76 38.3M
2023-02-27 60,285.51 60,585.55 60,285.51 60,554.22 19.6M
2023-02-24 60,511.58 60,511.58 60,179.74 60,214.67 22.7M
2023-02-23 60,416.98 60,671.45 60,416.98 60,671.45 24.7M
2023-02-22 59,909.29 59,909.29 59,830.46 59,877.22 32.4M
2023-02-21 60,856.63 60,856.63 60,666.05 60,749.32 27.1M
2023-02-20 61,449.90 61,538.58 61,449.90 61,503.27 22.6M
2023-02-17 61,570.91 61,794.17 61,570.91 61,731.57 28.6M
2023-02-16 61,378.63 61,880.22 61,361.19 61,880.22 39.1M
2023-02-15 61,569.13 61,886.78 61,569.13 61,886.78 27.0M
2023-02-14 61,439.68 61,439.68 61,271.28 61,424.29 28.6M
2023-02-13 61,272.65 61,400.53 61,116.32 61,400.53 32.3M
2023-02-10 61,741.94 61,741.94 61,233.97 61,329.78 43.8M
2023-02-09 63,057.33 63,057.33 62,768.86 62,786.70 35.0M
2023-02-08 62,441.59 62,498.44 62,306.50 62,306.50 29.0M
2023-02-07 61,853.70 61,853.70 61,712.41 61,847.43 31.9M
2023-02-06 61,926.26 61,926.26 61,699.79 61,699.79 32.3M
2023-02-03 63,074.38 63,074.38 62,648.04 62,889.20 34.1M
2023-02-02 62,454.11 63,039.18 62,454.11 62,792.59 44.3M
2023-02-01 62,152.44 62,395.57 61,897.64 61,897.64 51.5M
2023-01-31 62,094.40 62,748.32 62,094.40 62,748.32 43.5M
2023-01-30 61,964.46 62,044.35 61,964.46 62,044.35 32.6M
2023-01-27 62,728.96 62,863.10 62,728.96 62,752.11 32.0M
2023-01-26 62,515.54 62,880.06 62,515.54 62,744.31 35.2M
2023-01-25 62,116.79 62,116.79 61,909.43 62,035.20 39.2M
2023-01-24 63,517.55 63,517.55 63,056.02 63,056.02 42.7M
2023-01-23 62,831.36 63,182.12 62,831.36 63,182.12 36.6M
2023-01-20 62,121.64 62,302.88 62,121.64 62,302.88 28.9M
2023-01-19 61,928.27 62,060.72 61,666.16 62,060.72 47.9M
2023-01-18 62,420.15 63,067.03 62,420.15 62,693.89 46.4M
2023-01-17 62,825.86 62,825.86 62,543.84 62,543.84 36.0M
2023-01-16 62,715.07 63,556.50 62,715.07 63,432.47 39.6M
2023-01-13 63,230.91 63,230.91 62,779.33 63,137.92 35.8M
2023-01-12 63,605.98 63,605.98 63,316.14 63,316.14 67.0M
2023-01-11 63,609.86 63,609.86 62,830.84 62,830.84 50.6M
2023-01-10 62,773.00 63,564.51 62,773.00 63,564.51 41.3M
2023-01-09 62,245.31 62,923.07 62,212.80 62,923.07 54.3M
2023-01-05 62,117.38 62,117.38 61,337.59 61,337.59 49.4M
2023-01-04 60,992.73 61,249.66 60,992.73 61,249.66 44.2M
2023-01-03 60,142.40 60,412.03 60,142.40 60,236.87 52.0M
2023-01-02 59,284.95 59,284.95 58,948.21 59,060.52 20.5M