Wittchen SA (WTN)

WTN
🏛️ ポーランド →
16.06
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
2023-12-29 30.30 30.50 29.80 30.10 0.0M
2023-12-28 29.40 30.50 29.30 30.20 0.1M
2023-12-27 29.60 30.00 29.00 29.10 0.1M
2023-12-22 29.30 29.80 28.80 29.60 0.1M
2023-12-21 29.70 29.80 28.60 29.30 0.0M
2023-12-20 30.40 30.80 29.60 29.90 0.0M
2023-12-19 30.40 30.40 29.50 30.30 0.0M
2023-12-18 30.70 31.10 30.10 30.10 0.0M
2023-12-15 30.80 31.80 30.50 30.80 0.0M
2023-12-14 31.20 31.50 30.50 30.70 0.1M
2023-12-13 31.00 31.40 30.50 30.90 0.1M
2023-12-12 29.30 31.00 28.60 30.90 0.1M
2023-12-11 28.70 29.40 28.50 29.10 0.0M
2023-12-08 29.00 29.10 28.30 28.40 0.0M
2023-12-07 29.40 29.40 28.00 29.00 0.0M
2023-12-06 28.30 29.60 28.20 29.30 0.1M
2023-12-05 27.40 28.00 27.30 28.00 0.0M
2023-12-04 26.50 27.60 26.20 27.10 0.0M
2023-12-01 26.10 26.60 25.70 26.50 0.0M
2023-11-30 26.40 26.60 25.80 26.00 0.0M
2023-11-29 26.60 26.60 26.00 26.20 0.0M
2023-11-28 26.20 26.70 26.10 26.30 0.0M
2023-11-27 26.30 26.80 26.10 26.10 0.0M
2023-11-24 27.20 27.40 25.20 26.30 0.2M
2023-11-23 26.90 27.40 26.30 26.60 0.0M
2023-11-22 27.90 27.90 26.50 26.60 0.0M
2023-11-21 27.90 28.30 27.60 28.00 0.0M
2023-11-20 27.10 28.20 27.00 27.80 0.0M
2023-11-17 26.30 27.40 26.30 27.00 0.0M
2023-11-16 26.80 26.80 26.00 26.30 0.0M
2023-11-15 25.80 26.80 25.40 26.80 0.0M
2023-11-14 25.70 25.80 25.30 25.80 0.0M
2023-11-13 26.80 27.70 25.50 25.70 0.0M
2023-11-10 26.00 26.70 25.50 26.50 0.0M
2023-11-09 26.00 26.40 25.50 25.80 0.0M
2023-11-08 26.40 26.70 25.70 25.80 0.0M
2023-11-07 27.00 27.00 26.00 26.30 0.0M
2023-11-06 25.30 27.50 25.30 27.00 0.1M
2023-11-03 24.40 25.30 24.30 25.20 0.0M
2023-11-02 24.30 24.60 24.00 24.40 0.0M
2023-10-31 25.30 25.40 24.00 24.00 0.0M
2023-10-30 24.80 25.40 24.50 24.90 0.0M
2023-10-27 24.20 25.10 24.10 24.80 0.0M
2023-10-26 23.90 24.20 23.60 24.10 0.0M
2023-10-25 24.00 24.30 23.60 23.70 0.0M
2023-10-24 24.10 24.80 23.60 23.60 0.0M
2023-10-23 23.70 24.20 23.50 23.80 0.0M
2023-10-20 24.40 24.40 23.60 23.70 0.0M
2023-10-19 24.50 24.70 24.10 24.60 0.0M
2023-10-18 25.50 25.80 24.20 24.60 0.0M
2023-10-17 24.60 25.50 23.80 25.10 0.0M
2023-10-16 24.40 24.80 23.80 24.50 0.0M
2023-10-13 24.30 24.80 23.90 24.50 0.0M
2023-10-12 24.70 25.00 24.00 24.30 0.0M
2023-10-11 24.60 25.00 24.20 24.70 0.1M
2023-10-10 23.90 24.70 23.60 24.60 0.1M
2023-10-09 23.00 24.20 23.00 23.90 0.0M
2023-10-06 23.80 24.00 23.10 23.50 0.0M
2023-10-05 24.20 24.60 23.60 23.80 0.0M
2023-10-04 24.00 24.20 23.40 24.10 0.1M
2023-10-03 26.00 26.20 24.20 24.20 0.1M
2023-10-02 26.40 27.10 25.70 25.80 0.0M
2023-09-29 25.80 26.50 25.50 26.40 0.0M
2023-09-28 26.40 26.50 25.20 25.40 0.0M
2023-09-27 26.00 27.00 25.90 26.20 0.1M
2023-09-26 26.70 26.80 25.80 25.90 0.0M
2023-09-25 25.20 26.80 24.90 26.50 0.1M
2023-09-22 26.00 26.50 25.00 25.00 0.1M
2023-09-21 26.40 26.60 25.50 26.00 0.1M
2023-09-20 27.00 27.40 26.30 26.70 0.1M
2023-09-19 27.70 27.70 26.70 27.10 0.1M
2023-09-18 27.70 28.60 27.30 27.50 0.2M
2023-09-15 29.80 30.60 26.90 27.80 0.7M
2023-09-14 34.20 35.60 34.00 34.30 0.1M
2023-09-13 34.40 34.50 34.00 34.40 0.0M
2023-09-12 35.50 35.50 34.00 34.30 0.0M
2023-09-11 35.10 35.80 34.90 35.50 0.0M
2023-09-08 34.40 35.50 33.50 34.90 0.0M
2023-09-07 35.30 35.30 34.10 34.50 0.0M
2023-09-06 35.40 35.40 34.10 34.80 0.0M
2023-09-05 35.80 35.80 35.00 35.00 0.0M
2023-09-04 34.30 36.10 34.00 35.90 0.0M
2023-09-01 33.20 34.40 33.10 34.30 0.1M
2023-08-31 32.40 33.30 32.40 33.30 0.0M
2023-08-30 32.10 32.90 32.00 32.50 0.0M
2023-08-29 32.70 32.90 32.10 32.40 0.0M
2023-08-28 33.50 33.50 32.50 32.80 0.0M
2023-08-25 33.50 33.50 32.70 33.10 0.0M
2023-08-24 33.00 33.70 33.00 33.10 0.0M
2023-08-23 33.40 34.00 32.70 33.10 0.0M
2023-08-22 33.90 34.00 33.30 33.40 0.0M
2023-08-21 32.80 33.80 32.80 33.80 0.0M
2023-08-18 33.70 34.40 32.70 33.20 0.0M
2023-08-17 34.30 34.90 32.30 34.40 0.0M
2023-08-16 35.30 35.50 34.10 34.50 0.0M
2023-08-14 35.00 35.50 34.80 35.30 0.0M
2023-08-11 34.80 35.40 34.60 35.00 0.0M
2023-08-10 34.80 35.00 34.40 35.00 0.0M
2023-08-09 34.50 35.00 34.40 34.80 0.0M
2023-08-08 34.60 35.20 34.40 35.00 0.0M
2023-08-07 34.70 35.20 34.30 34.70 0.0M
2023-08-04 35.70 36.20 34.70 34.70 0.1M
2023-08-03 35.40 35.80 35.10 35.70 0.0M
2023-08-02 36.00 36.00 35.30 35.80 0.0M
2023-08-01 36.40 36.60 35.70 35.90 0.0M
2023-07-31 36.70 36.70 36.00 36.70 0.0M
2023-07-28 36.80 37.00 36.40 36.70 0.0M
2023-07-27 36.20 37.00 36.20 36.90 0.0M
2023-07-26 37.00 37.10 36.10 36.20 0.0M
2023-07-25 37.10 37.50 36.70 37.00 0.0M
2023-07-24 37.10 37.10 36.70 37.10 0.0M
2023-07-21 36.20 37.20 36.20 37.10 0.0M
2023-07-20 36.10 36.50 36.00 36.20 0.0M
2023-07-19 36.70 37.00 36.10 36.10 0.0M
2023-07-18 37.90 37.90 36.60 36.70 0.0M
2023-07-17 37.50 38.50 37.30 37.90 0.0M
2023-07-14 37.60 37.70 37.20 37.50 0.0M
2023-07-13 36.60 37.60 36.30 37.50 0.1M
2023-07-12 36.00 36.60 36.00 36.30 0.0M
2023-07-11 35.40 36.30 34.90 35.90 0.0M
2023-07-10 35.00 35.70 34.20 35.40 0.0M
2023-07-07 35.50 35.50 34.70 35.00 0.0M
2023-07-06 35.00 35.70 34.50 35.30 0.0M
2023-07-05 34.90 35.40 34.10 35.00 0.1M
2023-07-04 37.20 38.00 35.80 35.80 0.2M
2023-07-03 36.60 37.20 36.20 37.00 0.1M
2023-06-30 36.40 36.70 35.80 36.60 0.0M
2023-06-29 36.50 36.60 36.00 36.30 0.0M
2023-06-28 36.90 37.10 36.10 36.50 0.0M
2023-06-27 36.10 36.90 35.70 36.50 0.0M
2023-06-26 35.70 36.10 35.00 36.10 0.1M
2023-06-23 35.80 36.00 35.00 35.50 0.0M
2023-06-22 36.00 36.00 35.20 35.50 0.0M
2023-06-21 36.20 36.30 35.60 35.80 0.0M
2023-06-20 36.90 36.90 35.60 35.80 0.0M
2023-06-19 36.30 37.10 36.20 36.80 0.0M
2023-06-16 35.60 36.50 35.60 36.10 0.1M
2023-06-15 35.60 35.80 34.10 35.60 0.1M
2023-06-14 35.70 36.80 35.30 35.50 0.1M
2023-06-13 35.90 35.90 35.40 35.40 0.1M
2023-06-12 38.00 38.80 37.80 38.70 0.1M
2023-06-09 37.50 38.00 37.40 37.70 0.0M
2023-06-07 37.90 38.00 37.30 37.50 0.0M
2023-06-06 38.00 38.30 37.70 37.90 0.1M
2023-06-05 38.50 38.60 36.90 37.90 0.1M
2023-06-02 37.00 38.80 36.60 38.70 0.1M
2023-06-01 37.40 37.40 34.80 36.10 0.4M
2023-05-31 39.00 42.00 37.00 37.00 0.2M
2023-05-30 44.00 44.70 43.00 43.80 0.0M
2023-05-29 43.30 44.80 43.10 44.00 0.1M
2023-05-26 40.20 43.90 40.20 42.70 0.0M
2023-05-25 40.60 42.00 39.50 41.40 0.0M
2023-05-24 41.70 42.00 37.70 40.30 0.0M
2023-05-23 42.00 42.30 41.50 41.60 0.0M
2023-05-22 42.00 42.40 41.00 42.00 0.0M
2023-05-19 41.20 42.30 40.60 42.00 0.0M
2023-05-18 43.00 43.00 41.20 41.40 0.0M
2023-05-17 44.00 44.10 43.00 43.10 0.0M
2023-05-16 43.40 44.60 43.00 44.00 0.0M
2023-05-15 44.00 45.00 43.10 43.30 0.0M
2023-05-12 44.30 44.80 43.60 44.10 0.0M
2023-05-11 44.20 44.70 43.00 44.00 0.0M
2023-05-10 44.00 44.80 43.60 44.60 0.0M
2023-05-09 41.90 43.90 41.80 43.90 0.0M
2023-05-08 40.20 41.90 40.20 41.90 0.0M
2023-05-05 40.20 41.10 39.50 41.10 0.0M
2023-05-04 41.10 41.50 39.20 39.80 0.0M
2023-05-02 42.00 42.20 40.00 41.40 0.0M
2023-04-28 40.10 41.60 39.60 40.90 0.0M
2023-04-27 38.80 39.90 37.70 39.80 0.0M
2023-04-26 36.10 38.00 36.10 38.00 0.0M
2023-04-25 36.20 36.20 35.00 35.20 0.0M
2023-04-24 36.20 36.60 35.20 35.70 0.0M
2023-04-21 37.20 37.50 35.80 36.00 0.0M
2023-04-20 36.90 36.90 36.40 36.90 0.0M
2023-04-19 35.80 37.00 35.50 36.80 0.0M
2023-04-18 35.00 36.00 35.00 35.80 0.0M
2023-04-17 34.40 35.20 34.40 34.80 0.0M
2023-04-14 35.10 35.70 33.90 34.40 0.0M
2023-04-13 36.80 36.80 34.80 35.10 0.0M
2023-04-12 36.80 36.80 35.20 35.90 0.0M
2023-04-11 36.10 37.30 34.60 36.50 0.0M
2023-04-06 36.00 36.90 35.80 36.00 0.0M
2023-04-05 35.40 36.30 34.80 35.10 0.0M
2023-04-04 30.50 35.40 30.30 35.40 0.1M
2023-04-03 30.30 30.70 29.90 30.20 0.0M
2023-03-31 30.40 30.80 29.60 30.20 0.0M
2023-03-30 29.20 30.40 29.20 30.40 0.0M
2023-03-29 29.00 29.50 28.80 29.40 0.0M
2023-03-28 30.00 30.30 28.50 28.50 0.0M
2023-03-27 30.00 30.70 29.50 29.80 0.0M
2023-03-24 30.30 30.80 29.20 29.80 0.0M
2023-03-23 29.80 31.00 29.00 29.50 0.0M
2023-03-22 28.40 29.80 28.20 29.80 0.1M
2023-03-21 29.60 31.00 28.20 28.40 0.2M
2023-03-20 27.50 29.30 27.40 29.30 0.0M
2023-03-17 27.00 27.70 26.90 27.70 0.0M
2023-03-16 26.80 27.00 26.50 26.50 0.0M
2023-03-15 27.40 27.40 26.20 26.80 0.0M
2023-03-14 26.30 27.40 26.30 27.40 0.0M
2023-03-13 27.30 27.30 25.60 26.10 0.0M
2023-03-10 27.10 27.40 26.50 27.00 0.0M
2023-03-09 26.50 27.40 26.20 27.40 0.0M
2023-03-08 26.30 26.60 26.10 26.10 0.0M
2023-03-07 26.30 26.60 26.10 26.30 0.0M
2023-03-06 26.00 26.60 25.80 26.50 0.0M
2023-03-03 26.00 26.10 25.80 26.00 0.0M
2023-03-02 26.20 26.60 25.90 26.00 0.0M
2023-03-01 26.00 26.80 25.80 26.70 0.0M
2023-02-28 26.40 26.50 25.90 26.00 0.0M
2023-02-27 26.50 26.50 26.20 26.30 0.0M
2023-02-24 26.60 26.60 26.20 26.50 0.0M
2023-02-23 26.50 26.90 26.30 26.80 0.0M
2023-02-22 26.90 26.90 26.20 26.50 0.0M
2023-02-21 27.30 27.30 26.60 26.90 0.0M
2023-02-20 27.20 27.20 26.60 27.20 0.0M
2023-02-17 27.20 27.30 26.40 27.10 0.0M
2023-02-16 27.30 27.40 27.00 27.10 0.0M
2023-02-15 26.70 27.50 26.10 27.50 0.0M
2023-02-14 26.40 26.50 26.10 26.50 0.0M
2023-02-13 26.40 26.50 25.50 26.20 0.0M
2023-02-10 26.80 26.90 26.30 26.90 0.0M
2023-02-09 26.80 27.00 26.70 26.70 0.0M
2023-02-08 26.90 27.10 26.80 26.80 0.0M
2023-02-07 26.90 27.00 26.80 27.00 0.0M
2023-02-06 27.50 27.50 26.70 26.90 0.0M
2023-02-03 27.90 27.90 26.30 27.40 0.0M
2023-02-02 28.00 28.10 27.60 27.90 0.0M
2023-02-01 28.00 28.00 27.60 27.90 0.0M
2023-01-31 27.60 27.90 27.10 27.90 0.0M
2023-01-30 27.70 27.70 27.00 27.60 0.0M
2023-01-27 27.10 27.50 26.90 27.00 0.0M
2023-01-26 26.40 27.00 26.10 26.70 0.0M
2023-01-25 26.00 26.60 26.00 26.10 0.0M
2023-01-24 26.70 26.80 26.10 26.20 0.0M
2023-01-23 26.50 26.80 26.40 26.70 0.0M
2023-01-20 26.60 26.90 26.40 26.90 0.0M
2023-01-19 27.10 27.10 26.50 26.60 0.0M
2023-01-18 27.10 27.30 26.90 27.10 0.0M
2023-01-17 26.80 27.20 26.20 27.20 0.0M
2023-01-16 26.40 26.80 26.00 26.60 0.0M
2023-01-13 26.30 26.50 26.00 26.50 0.0M
2023-01-12 25.50 26.30 25.10 26.00 0.0M
2023-01-11 25.90 26.70 25.30 25.30 0.0M
2023-01-10 25.00 26.00 24.70 25.40 0.0M
2023-01-09 24.80 25.40 24.60 25.00 0.0M
2023-01-05 25.10 25.30 24.60 24.80 0.0M
2023-01-04 25.30 25.50 24.80 25.10 0.1M
2023-01-03 25.50 25.90 24.20 25.30 0.2M
2023-01-02 27.50 28.00 26.50 27.00 0.0M