ワルシャワWIG20 (WIG20)

WIG20
🏛️ ポーランド →
2,832.26
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 2,356.84 2,367.01 2,334.30 2,342.99 10.9M
2023-12-28 2,374.38 2,380.55 2,356.32 2,356.32 11.5M
2023-12-27 2,348.85 2,378.32 2,348.85 2,371.28 13.6M
2023-12-22 2,345.16 2,353.47 2,338.03 2,346.70 9.2M
2023-12-21 2,333.32 2,355.14 2,329.78 2,348.67 16.6M
2023-12-20 2,358.26 2,380.40 2,341.42 2,346.52 15.6M
2023-12-19 2,334.62 2,372.30 2,329.22 2,354.57 18.9M
2023-12-18 2,317.97 2,340.17 2,314.36 2,334.50 17.2M
2023-12-15 2,318.20 2,365.67 2,311.98 2,320.45 67.7M
2023-12-14 2,309.38 2,326.76 2,307.22 2,312.56 22.3M
2023-12-13 2,289.56 2,309.76 2,284.60 2,298.31 18.1M
2023-12-12 2,318.29 2,328.45 2,284.99 2,293.66 22.5M
2023-12-11 2,308.20 2,325.47 2,302.42 2,313.32 13.6M
2023-12-08 2,290.85 2,316.02 2,290.85 2,306.05 14.6M
2023-12-07 2,302.98 2,303.44 2,270.20 2,288.84 13.7M
2023-12-06 2,302.28 2,329.05 2,297.34 2,309.81 20.0M
2023-12-05 2,274.56 2,316.04 2,273.02 2,298.78 18.5M
2023-12-04 2,281.69 2,299.96 2,273.80 2,281.04 12.5M
2023-12-01 2,215.16 2,287.62 2,215.16 2,285.98 20.1M
2023-11-30 2,221.96 2,234.12 2,215.25 2,215.25 40.7M
2023-11-29 2,227.16 2,234.47 2,204.57 2,222.44 31.1M
2023-11-28 2,203.89 2,242.91 2,203.89 2,239.69 18.9M
2023-11-27 2,226.59 2,231.31 2,196.75 2,208.05 15.8M
2023-11-24 2,224.79 2,237.38 2,218.07 2,228.01 16.8M
2023-11-23 2,243.16 2,250.00 2,223.46 2,225.60 11.9M
2023-11-22 2,237.93 2,245.89 2,226.39 2,241.16 15.2M
2023-11-21 2,248.76 2,264.79 2,226.06 2,240.99 16.6M
2023-11-20 2,228.80 2,269.24 2,226.91 2,250.55 22.2M
2023-11-17 2,215.30 2,230.19 2,204.70 2,228.28 18.3M
2023-11-16 2,215.59 2,239.37 2,208.37 2,217.16 31.4M
2023-11-15 2,241.03 2,264.90 2,213.47 2,218.61 27.3M
2023-11-14 2,137.55 2,241.24 2,137.55 2,236.12 26.5M
2023-11-13 2,147.13 2,164.92 2,130.91 2,132.70 18.7M
2023-11-10 2,165.75 2,169.03 2,135.65 2,141.09 14.7M
2023-11-09 2,153.64 2,172.27 2,130.08 2,170.91 19.1M
2023-11-08 2,165.12 2,170.70 2,134.80 2,140.20 15.6M
2023-11-07 2,179.91 2,191.06 2,154.48 2,168.12 16.3M
2023-11-06 2,185.27 2,203.59 2,174.56 2,186.01 17.8M
2023-11-03 2,161.79 2,187.38 2,155.56 2,177.29 20.1M
2023-11-02 2,163.79 2,181.60 2,141.35 2,158.41 23.6M
2023-10-31 2,129.76 2,169.08 2,124.23 2,149.73 24.6M
2023-10-30 2,108.61 2,137.81 2,108.61 2,126.47 15.9M
2023-10-27 2,122.38 2,131.80 2,100.90 2,103.73 16.3M
2023-10-26 2,080.37 2,124.94 2,060.12 2,120.96 20.7M
2023-10-25 2,063.14 2,105.22 2,058.24 2,096.22 24.1M
2023-10-24 2,028.21 2,076.43 2,028.21 2,059.53 24.4M
2023-10-23 2,030.55 2,040.92 2,015.10 2,021.14 16.3M
2023-10-20 2,040.64 2,049.22 2,019.23 2,028.92 19.9M
2023-10-19 2,085.76 2,085.76 2,047.77 2,051.40 25.4M
2023-10-18 2,111.24 2,130.64 2,091.92 2,094.62 36.0M
2023-10-17 2,077.32 2,150.76 2,076.66 2,118.37 38.0M
2023-10-16 2,009.97 2,099.30 2,009.97 2,079.49 55.5M
2023-10-13 1,958.96 1,986.47 1,951.77 1,974.56 21.7M
2023-10-12 1,980.07 1,985.30 1,956.34 1,960.94 31.4M
2023-10-11 1,962.86 1,988.44 1,956.18 1,976.83 31.8M
2023-10-10 1,919.84 1,965.66 1,919.84 1,960.21 25.4M
2023-10-09 1,869.05 1,919.40 1,854.01 1,909.41 23.1M
2023-10-06 1,865.28 1,889.89 1,852.68 1,870.43 34.6M
2023-10-05 1,884.53 1,893.30 1,864.65 1,864.65 19.1M
2023-10-04 1,857.91 1,901.68 1,843.38 1,879.35 22.3M
2023-10-03 1,871.15 1,881.62 1,854.48 1,864.31 20.5M
2023-10-02 1,917.30 1,917.30 1,873.32 1,873.32 16.6M
2023-09-29 1,890.79 1,926.94 1,890.79 1,915.60 22.6M
2023-09-28 1,896.64 1,903.33 1,873.38 1,884.74 30.6M
2023-09-27 1,928.01 1,932.96 1,898.92 1,898.92 13.1M
2023-09-26 1,921.59 1,936.37 1,900.40 1,928.42 15.4M
2023-09-25 1,947.24 1,957.09 1,918.15 1,925.22 15.7M
2023-09-22 1,948.17 1,959.09 1,936.82 1,949.25 15.6M
2023-09-21 1,962.98 1,962.98 1,935.97 1,949.56 12.9M
2023-09-20 1,932.86 1,979.22 1,932.86 1,975.57 18.2M
2023-09-19 1,951.24 1,954.49 1,924.07 1,930.86 16.1M
2023-09-18 1,974.14 1,981.45 1,941.76 1,943.94 13.8M
2023-09-15 1,973.88 1,989.19 1,971.31 1,975.05 42.8M
2023-09-14 1,954.66 1,967.77 1,948.35 1,967.77 18.7M
2023-09-13 1,948.28 1,956.91 1,937.35 1,949.65 20.2M
2023-09-12 1,944.98 1,953.48 1,934.03 1,949.57 19.7M
2023-09-11 1,951.85 1,965.45 1,935.43 1,941.79 13.5M
2023-09-08 1,934.89 1,946.46 1,924.02 1,943.99 13.4M
2023-09-07 1,954.96 1,963.05 1,909.86 1,927.39 20.1M
2023-09-06 1,993.44 2,000.36 1,942.27 1,958.07 25.9M
2023-09-05 2,022.55 2,044.26 2,004.34 2,006.27 13.7M
2023-09-04 2,050.13 2,062.39 2,023.74 2,025.59 14.5M
2023-09-01 2,024.89 2,055.37 2,022.35 2,050.94 14.6M
2023-08-31 2,049.89 2,054.96 2,026.67 2,027.38 27.8M
2023-08-30 2,043.03 2,055.06 2,035.91 2,049.96 8.3M
2023-08-29 2,041.90 2,050.43 2,029.79 2,042.08 12.6M
2023-08-28 2,010.60 2,041.73 2,001.87 2,039.32 11.5M
2023-08-25 1,997.35 2,015.39 1,986.05 2,000.42 10.6M
2023-08-24 2,015.70 2,036.45 2,007.30 2,009.58 10.2M
2023-08-23 2,011.24 2,018.61 1,989.00 2,012.34 13.2M
2023-08-22 2,020.25 2,031.10 2,005.48 2,009.59 11.8M
2023-08-21 2,011.29 2,024.31 2,002.05 2,015.21 10.7M
2023-08-18 2,014.48 2,017.46 1,997.11 2,014.55 13.1M
2023-08-17 2,043.10 2,053.25 2,009.19 2,021.15 13.0M
2023-08-16 2,075.72 2,075.87 2,039.46 2,044.35 18.5M
2023-08-14 2,098.01 2,104.81 2,082.18 2,087.01 9.4M
2023-08-11 2,124.08 2,124.08 2,098.84 2,105.31 13.3M
2023-08-10 2,097.72 2,143.51 2,097.72 2,130.58 16.7M
2023-08-09 2,099.14 2,118.52 2,089.72 2,096.43 17.8M
2023-08-08 2,148.86 2,148.86 2,106.44 2,113.37 15.7M
2023-08-07 2,167.78 2,168.37 2,145.93 2,152.17 9.9M
2023-08-04 2,152.32 2,173.40 2,152.32 2,169.73 10.1M
2023-08-03 2,139.83 2,145.01 2,120.93 2,141.81 13.0M
2023-08-02 2,177.36 2,177.36 2,142.82 2,142.82 14.8M
2023-08-01 2,193.35 2,193.77 2,174.65 2,188.77 13.7M
2023-07-31 2,190.28 2,202.30 2,186.26 2,193.56 17.4M
2023-07-28 2,183.55 2,193.03 2,172.64 2,189.24 11.5M
2023-07-27 2,167.03 2,195.76 2,167.03 2,189.58 13.9M
2023-07-26 2,182.49 2,185.84 2,155.24 2,163.91 9.3M
2023-07-25 2,177.79 2,187.81 2,166.52 2,181.76 10.7M
2023-07-24 2,153.33 2,178.67 2,153.33 2,173.80 12.7M
2023-07-21 2,160.50 2,163.36 2,144.80 2,155.56 12.7M
2023-07-20 2,166.96 2,177.81 2,154.15 2,159.05 12.6M
2023-07-19 2,166.04 2,181.78 2,160.76 2,171.53 14.7M
2023-07-18 2,135.81 2,161.24 2,132.19 2,161.24 16.1M
2023-07-17 2,123.38 2,147.67 2,119.10 2,136.87 24.0M
2023-07-14 2,112.57 2,141.53 2,106.66 2,127.08 11.0M
2023-07-13 2,116.56 2,130.53 2,109.44 2,117.53 16.3M
2023-07-12 2,060.37 2,114.50 2,060.37 2,114.50 18.7M
2023-07-11 2,049.65 2,059.27 2,044.31 2,054.39 13.4M
2023-07-10 2,032.43 2,043.00 2,020.58 2,041.39 10.7M
2023-07-07 2,010.40 2,037.33 2,008.84 2,035.57 14.6M
2023-07-06 2,010.25 2,023.01 1,989.66 2,010.48 18.2M
2023-07-05 2,054.22 2,054.22 2,014.98 2,015.11 14.4M
2023-07-04 2,081.01 2,081.01 2,055.01 2,056.53 10.7M
2023-07-03 2,056.70 2,080.92 2,055.21 2,078.46 13.7M
2023-06-30 2,065.97 2,069.97 2,043.90 2,060.38 15.2M
2023-06-29 2,050.16 2,067.14 2,046.46 2,062.11 10.8M
2023-06-28 2,048.56 2,066.79 2,029.44 2,045.15 12.6M
2023-06-27 2,071.66 2,081.36 2,025.49 2,039.34 12.0M
2023-06-26 2,034.31 2,075.63 2,028.62 2,068.49 9.7M
2023-06-23 2,068.39 2,073.39 2,033.22 2,035.00 12.0M
2023-06-22 2,077.32 2,086.80 2,058.12 2,075.51 11.1M
2023-06-21 2,067.24 2,086.27 2,060.53 2,076.16 13.5M
2023-06-20 2,081.84 2,090.88 2,063.37 2,066.78 11.7M
2023-06-19 2,102.93 2,118.57 2,083.57 2,083.81 10.0M
2023-06-16 2,097.35 2,131.03 2,097.35 2,108.05 63.6M
2023-06-15 2,070.12 2,098.15 2,056.92 2,097.34 23.4M
2023-06-14 2,029.73 2,082.03 2,027.67 2,075.83 28.3M
2023-06-13 2,050.61 2,059.91 2,022.49 2,024.98 28.7M
2023-06-12 2,051.30 2,069.41 2,041.18 2,044.20 16.2M
2023-06-09 2,046.14 2,062.57 2,041.14 2,050.99 16.2M
2023-06-07 2,052.54 2,055.49 2,027.06 2,036.31 16.0M
2023-06-06 2,017.83 2,060.37 2,016.18 2,053.44 25.7M
2023-06-05 2,019.70 2,053.48 2,010.92 2,020.07 15.9M
2023-06-02 1,959.23 2,018.09 1,959.23 2,018.09 19.8M
2023-06-01 1,902.02 1,949.50 1,902.02 1,946.21 14.9M
2023-05-31 1,934.41 1,934.41 1,890.03 1,894.48 53.1M
2023-05-30 1,978.78 1,978.78 1,943.99 1,946.38 15.7M
2023-05-29 1,986.48 1,995.58 1,976.35 1,980.39 7.4M
2023-05-26 1,943.86 1,986.26 1,941.93 1,984.12 16.3M
2023-05-25 1,961.54 1,965.93 1,936.77 1,941.16 17.2M
2023-05-24 1,998.74 1,998.74 1,956.18 1,958.63 16.7M
2023-05-23 2,002.96 2,026.29 2,000.68 2,004.06 13.4M
2023-05-22 1,990.44 2,012.35 1,983.44 2,004.72 16.6M
2023-05-19 1,946.35 1,992.39 1,946.35 1,992.31 20.9M
2023-05-18 1,942.87 1,954.05 1,933.12 1,939.90 14.1M
2023-05-17 1,945.87 1,945.95 1,928.07 1,933.08 14.5M
2023-05-16 1,937.44 1,960.63 1,931.65 1,948.83 12.6M
2023-05-15 1,949.06 1,958.76 1,932.34 1,940.63 16.5M
2023-05-12 1,923.98 1,950.54 1,917.43 1,939.03 16.6M
2023-05-11 1,935.51 1,944.56 1,914.17 1,918.71 17.6M
2023-05-10 1,926.84 1,954.53 1,912.32 1,931.94 19.7M
2023-05-09 1,919.31 1,920.79 1,902.81 1,919.92 11.2M
2023-05-08 1,918.18 1,936.58 1,913.67 1,922.08 11.5M
2023-05-05 1,890.37 1,914.65 1,885.44 1,912.37 12.4M
2023-05-04 1,920.08 1,933.14 1,879.78 1,884.32 19.4M
2023-05-02 1,921.51 1,953.64 1,919.23 1,919.24 15.3M
2023-04-28 1,953.29 1,954.79 1,917.31 1,923.09 17.9M
2023-04-27 1,893.04 1,951.53 1,893.04 1,948.07 15.2M
2023-04-26 1,891.30 1,902.64 1,870.09 1,888.61 16.6M
2023-04-25 1,907.98 1,911.87 1,887.85 1,890.69 13.7M
2023-04-24 1,897.12 1,918.60 1,883.77 1,910.52 10.3M
2023-04-21 1,903.80 1,903.80 1,882.76 1,900.63 13.9M
2023-04-20 1,898.29 1,926.26 1,896.15 1,911.19 17.8M
2023-04-19 1,893.31 1,901.65 1,871.52 1,896.87 13.7M
2023-04-18 1,863.80 1,910.96 1,859.82 1,896.92 16.4M
2023-04-17 1,861.54 1,869.58 1,854.76 1,861.85 14.5M
2023-04-14 1,846.46 1,865.17 1,844.08 1,854.27 16.4M
2023-04-13 1,814.17 1,846.34 1,808.35 1,840.77 22.3M
2023-04-12 1,785.83 1,820.15 1,773.58 1,816.28 20.6M
2023-04-11 1,765.72 1,789.07 1,758.63 1,783.31 16.7M
2023-04-06 1,759.34 1,766.00 1,749.00 1,754.24 7.9M
2023-04-05 1,772.80 1,776.32 1,752.70 1,756.95 12.7M
2023-04-04 1,785.64 1,797.89 1,772.43 1,773.53 10.5M
2023-04-03 1,764.92 1,795.30 1,764.92 1,775.99 13.4M
2023-03-31 1,768.95 1,776.97 1,754.07 1,758.56 18.8M
2023-03-30 1,715.56 1,764.19 1,715.56 1,763.29 26.2M
2023-03-29 1,701.93 1,712.30 1,685.64 1,709.39 16.1M
2023-03-28 1,694.46 1,712.77 1,686.26 1,694.12 14.0M
2023-03-27 1,684.13 1,695.07 1,665.93 1,686.96 10.2M
2023-03-24 1,700.07 1,700.07 1,661.51 1,670.18 16.3M
2023-03-23 1,706.81 1,714.42 1,680.90 1,705.91 12.5M
2023-03-22 1,721.09 1,732.74 1,704.93 1,707.29 16.4M
2023-03-21 1,694.95 1,724.01 1,694.95 1,719.16 23.3M
2023-03-20 1,671.55 1,689.36 1,626.01 1,686.56 21.4M
2023-03-17 1,716.42 1,730.29 1,671.67 1,678.16 37.1M
2023-03-16 1,718.65 1,727.07 1,669.53 1,706.55 26.7M
2023-03-15 1,761.10 1,766.16 1,702.20 1,707.42 20.8M
2023-03-14 1,752.13 1,769.37 1,737.77 1,755.30 18.6M
2023-03-13 1,805.30 1,814.07 1,733.83 1,753.30 21.9M
2023-03-10 1,820.21 1,820.21 1,786.18 1,799.58 16.1M
2023-03-09 1,859.12 1,859.12 1,835.94 1,835.94 10.6M
2023-03-08 1,853.32 1,864.49 1,842.48 1,860.83 12.1M
2023-03-07 1,870.17 1,883.31 1,853.40 1,853.40 12.9M
2023-03-06 1,849.05 1,878.93 1,849.05 1,873.63 13.1M
2023-03-03 1,821.93 1,841.85 1,820.13 1,841.85 12.7M
2023-03-02 1,850.34 1,850.34 1,813.37 1,817.77 16.0M
2023-03-01 1,855.26 1,868.54 1,845.77 1,856.22 15.3M
2023-02-28 1,821.30 1,847.94 1,810.98 1,847.94 27.0M
2023-02-27 1,810.71 1,828.27 1,806.50 1,820.79 8.4M
2023-02-24 1,828.33 1,832.76 1,802.10 1,807.31 11.5M
2023-02-23 1,797.80 1,826.45 1,797.80 1,824.76 13.1M
2023-02-22 1,822.56 1,823.79 1,786.67 1,796.87 17.9M
2023-02-21 1,847.82 1,847.82 1,813.26 1,825.89 14.6M
2023-02-20 1,860.87 1,863.76 1,842.43 1,849.48 9.6M
2023-02-17 1,859.27 1,867.81 1,846.46 1,859.26 14.9M
2023-02-16 1,872.93 1,883.67 1,841.85 1,865.51 18.6M
2023-02-15 1,850.59 1,871.47 1,844.73 1,870.03 11.2M
2023-02-14 1,858.47 1,868.44 1,841.76 1,852.67 12.6M
2023-02-13 1,855.31 1,863.95 1,837.88 1,853.29 13.5M
2023-02-10 1,891.84 1,891.84 1,838.33 1,848.04 19.7M
2023-02-09 1,892.88 1,912.32 1,889.24 1,896.24 12.2M
2023-02-08 1,882.32 1,898.52 1,882.32 1,886.68 13.4M
2023-02-07 1,869.42 1,877.28 1,858.79 1,870.87 14.1M
2023-02-06 1,902.31 1,902.31 1,863.26 1,864.76 16.0M
2023-02-03 1,903.48 1,917.69 1,896.18 1,906.13 18.9M
2023-02-02 1,886.33 1,919.26 1,882.56 1,903.79 26.0M
2023-02-01 1,903.59 1,911.39 1,871.93 1,871.93 22.2M
2023-01-31 1,886.96 1,905.89 1,876.42 1,902.25 24.1M
2023-01-30 1,909.48 1,909.48 1,882.38 1,889.82 15.6M
2023-01-27 1,916.61 1,925.94 1,909.33 1,911.50 16.3M
2023-01-26 1,900.83 1,920.18 1,892.13 1,911.61 16.7M
2023-01-25 1,906.22 1,906.22 1,879.52 1,886.24 19.5M
2023-01-24 1,928.95 1,945.78 1,912.85 1,918.60 18.0M
2023-01-23 1,899.20 1,928.67 1,899.20 1,923.15 18.8M
2023-01-20 1,895.41 1,901.03 1,879.51 1,892.32 21.7M
2023-01-19 1,900.37 1,903.17 1,869.14 1,889.84 31.5M
2023-01-18 1,906.99 1,928.89 1,894.82 1,913.25 33.8M
2023-01-17 1,928.12 1,932.16 1,898.34 1,904.51 19.4M
2023-01-16 1,924.89 1,944.20 1,901.50 1,933.08 18.4M
2023-01-13 1,932.38 1,939.83 1,910.13 1,923.44 18.1M
2023-01-12 1,919.28 1,950.83 1,919.28 1,930.79 32.9M
2023-01-11 1,936.39 1,955.44 1,912.55 1,914.74 25.9M
2023-01-10 1,904.63 1,940.96 1,890.53 1,937.98 25.0M
2023-01-09 1,873.58 1,912.84 1,873.58 1,912.47 33.6M
2023-01-05 1,851.86 1,887.05 1,843.35 1,856.05 28.2M
2023-01-04 1,826.17 1,856.63 1,824.74 1,855.05 19.7M
2023-01-03 1,794.13 1,835.15 1,791.98 1,824.82 22.1M
2023-01-02 1,794.52 1,811.64 1,786.70 1,791.47 5.3M