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
2024-12-30 20.45 21.55 20.45 20.80 0.0M
2024-12-27 19.80 20.45 19.72 20.45 0.0M
2024-12-23 20.00 20.00 19.50 19.70 0.1M
2024-12-20 19.88 20.15 19.72 19.98 0.0M
2024-12-19 20.00 20.25 19.72 19.88 0.0M
2024-12-18 19.64 19.98 19.52 19.98 0.0M
2024-12-17 20.10 20.20 19.60 19.70 0.0M
2024-12-16 20.35 20.50 19.88 20.05 0.0M
2024-12-13 20.50 20.55 20.05 20.30 0.0M
2024-12-12 20.30 20.75 20.30 20.50 0.0M
2024-12-11 20.40 20.40 20.10 20.20 0.0M
2024-12-10 20.85 21.00 20.20 20.40 0.0M
2024-12-09 21.00 21.20 20.70 20.90 0.0M
2024-12-06 21.20 21.35 20.85 21.00 0.0M
2024-12-05 21.50 21.55 20.95 21.35 0.0M
2024-12-04 21.65 21.65 21.25 21.55 0.0M
2024-12-03 21.35 21.65 21.15 21.55 0.0M
2024-12-02 21.25 21.25 20.55 21.10 0.0M
2024-11-29 21.65 21.65 21.05 21.35 0.0M
2024-11-28 21.85 21.85 21.20 21.65 0.0M
2024-11-27 21.95 22.30 21.65 21.75 0.0M
2024-11-26 22.40 22.45 21.65 21.90 0.0M
2024-11-25 23.00 23.00 22.40 22.45 0.0M
2024-11-22 23.40 23.40 22.35 23.00 0.1M
2024-11-21 24.65 25.00 23.35 25.00 0.0M
2024-11-20 24.00 24.70 24.00 24.65 0.0M
2024-11-19 25.15 25.30 23.15 24.00 0.0M
2024-11-18 25.00 25.10 24.50 25.10 0.0M
2024-11-15 25.50 25.60 24.80 24.90 0.0M
2024-11-14 25.65 25.65 24.20 25.50 0.0M
2024-11-13 25.65 25.75 25.40 25.40 0.0M
2024-11-12 25.60 25.80 25.45 25.70 0.0M
2024-11-08 25.30 25.65 25.30 25.60 0.0M
2024-11-07 25.25 25.25 25.05 25.20 0.0M
2024-11-06 25.65 25.65 25.00 25.15 0.0M
2024-11-05 25.65 25.70 25.30 25.30 0.0M
2024-11-04 25.85 26.00 25.00 25.65 0.0M
2024-10-31 25.30 25.80 25.05 25.80 0.0M
2024-10-30 25.15 25.35 25.00 25.30 0.0M
2024-10-29 25.30 25.45 25.05 25.15 0.0M
2024-10-28 25.50 25.55 24.90 25.20 0.0M
2024-10-25 24.85 25.40 24.40 25.30 0.0M
2024-10-24 25.60 25.60 24.75 24.85 0.0M
2024-10-23 25.35 25.80 25.30 25.40 0.0M
2024-10-22 25.55 25.80 25.20 25.35 0.0M
2024-10-21 26.00 26.40 25.15 25.55 0.0M
2024-10-18 26.35 26.65 25.60 25.95 0.0M
2024-10-17 26.60 26.65 26.30 26.30 0.0M
2024-10-16 26.10 26.60 26.10 26.60 0.0M
2024-10-15 25.80 26.75 25.65 26.10 0.0M
2024-10-14 25.00 25.80 24.95 25.55 0.0M
2024-10-11 24.90 25.00 24.75 24.95 0.0M
2024-10-10 24.70 24.90 24.55 24.85 0.0M
2024-10-09 24.70 24.75 24.30 24.70 0.0M
2024-10-08 24.75 24.90 24.40 24.70 0.0M
2024-10-07 24.75 25.00 24.20 24.50 0.0M
2024-10-04 24.40 24.95 24.40 24.75 0.0M
2024-10-03 24.90 25.35 24.10 24.30 0.1M
2024-10-02 25.80 25.85 25.45 25.80 0.0M
2024-10-01 25.55 25.95 25.50 25.85 0.0M
2024-09-30 26.10 26.10 25.45 25.75 0.0M
2024-09-27 26.00 26.45 25.75 26.10 0.0M
2024-09-26 25.50 26.50 25.45 26.00 0.0M
2024-09-25 25.80 26.05 25.40 25.60 0.0M
2024-09-24 26.60 26.60 25.70 25.80 0.0M
2024-09-23 26.75 26.75 26.10 26.60 0.0M
2024-09-20 26.50 26.85 26.00 26.75 0.0M
2024-09-19 27.00 27.00 25.95 26.50 0.0M
2024-09-18 26.95 27.30 26.75 26.75 0.0M
2024-09-17 26.85 27.00 26.20 26.90 0.0M
2024-09-16 27.20 27.50 26.10 26.85 0.0M
2024-09-13 29.35 29.50 27.25 27.70 0.0M
2024-09-12 28.05 28.40 27.95 28.40 0.0M
2024-09-11 28.25 28.45 27.70 28.05 0.0M
2024-09-10 28.25 28.50 28.05 28.20 0.0M
2024-09-09 28.30 28.30 27.90 28.25 0.0M
2024-09-06 28.10 28.60 27.90 28.30 0.0M
2024-09-05 28.80 28.95 28.10 28.20 0.0M
2024-09-04 28.50 28.90 28.00 28.50 0.0M
2024-09-03 29.20 29.25 28.50 28.50 0.0M
2024-09-02 29.00 29.30 28.80 28.85 0.0M
2024-08-30 29.25 29.30 28.90 29.00 0.0M
2024-08-29 29.00 29.40 29.00 29.25 0.0M
2024-08-28 29.00 29.30 29.00 29.20 0.0M
2024-08-27 28.90 29.00 28.80 29.00 0.0M
2024-08-26 28.60 28.90 28.60 28.85 0.0M
2024-08-23 28.40 28.70 28.35 28.55 0.0M
2024-08-22 28.25 28.50 28.00 28.40 0.0M
2024-08-21 28.60 28.70 27.95 28.35 0.0M
2024-08-20 28.60 28.70 28.50 28.50 0.0M
2024-08-19 28.80 28.90 28.50 28.55 0.0M
2024-08-16 28.10 28.75 27.90 28.75 0.0M
2024-08-14 28.20 28.30 27.80 27.80 0.0M
2024-08-13 27.65 28.35 27.65 28.00 0.0M
2024-08-12 27.10 28.00 26.70 27.60 0.0M
2024-08-09 27.00 27.50 26.40 27.00 0.0M
2024-08-08 27.70 27.70 26.70 27.00 0.0M
2024-08-07 27.90 28.00 27.40 28.00 0.0M
2024-08-06 27.25 28.15 27.00 27.50 0.0M
2024-08-05 27.55 27.95 25.00 27.00 0.1M
2024-08-02 28.50 28.60 27.60 28.15 0.0M
2024-08-01 28.55 29.35 28.50 29.00 0.0M
2024-07-31 29.30 29.30 28.50 28.55 0.0M
2024-07-30 29.70 29.75 29.10 29.30 0.0M
2024-07-29 29.30 30.20 28.75 29.75 0.1M
2024-07-26 32.85 33.15 32.05 32.80 0.1M
2024-07-25 33.50 33.50 32.80 32.85 0.1M
2024-07-24 33.45 33.90 33.35 33.55 0.0M
2024-07-23 34.20 34.25 33.30 33.45 0.1M
2024-07-22 33.85 34.15 33.50 34.15 0.1M
2024-07-19 33.90 33.90 33.05 33.55 0.0M
2024-07-18 32.75 33.95 32.70 33.80 0.0M
2024-07-17 33.50 33.80 32.75 33.15 0.0M
2024-07-16 34.00 34.00 33.15 33.50 0.0M
2024-07-15 34.70 34.70 33.70 33.85 0.0M
2024-07-12 34.10 34.55 33.75 34.50 0.0M
2024-07-11 33.95 34.20 33.60 34.10 0.0M
2024-07-10 33.95 34.00 33.65 33.90 0.0M
2024-07-09 33.40 34.00 33.20 33.95 0.0M
2024-07-08 33.30 33.60 33.20 33.40 0.1M
2024-07-05 33.60 33.80 33.05 33.30 0.0M
2024-07-04 33.40 34.30 33.05 33.55 0.0M
2024-07-03 33.90 34.00 33.05 33.30 0.0M
2024-07-02 34.00 34.65 33.35 33.90 0.0M
2024-07-01 34.00 34.75 33.60 34.00 0.1M
2024-06-28 33.60 34.00 33.40 34.00 0.0M
2024-06-27 33.10 33.50 33.05 33.25 0.0M
2024-06-26 32.50 33.30 32.05 33.00 0.0M
2024-06-25 32.35 32.45 32.00 32.05 0.0M
2024-06-24 32.25 32.40 32.00 32.20 0.0M
2024-06-21 32.30 32.50 32.05 32.20 0.0M
2024-06-20 32.00 32.25 31.95 32.00 0.0M
2024-06-19 32.00 32.40 31.95 32.10 0.0M
2024-06-18 32.55 32.65 32.10 32.15 0.0M
2024-06-17 31.90 32.60 31.90 32.45 0.0M
2024-06-14 32.00 32.10 31.55 31.90 0.0M
2024-06-13 32.95 33.00 31.90 32.15 0.0M
2024-06-12 33.20 33.20 32.00 32.85 0.0M
2024-06-11 33.20 33.75 32.45 32.50 0.0M
2024-06-10 32.35 33.30 32.00 33.30 0.0M
2024-06-07 32.40 32.50 31.95 32.40 0.0M
2024-06-06 32.00 32.95 31.65 32.50 0.0M
2024-06-05 31.90 32.20 31.50 31.80 0.0M
2024-06-04 32.50 32.50 31.50 32.00 0.0M
2024-06-03 31.40 32.50 31.20 32.30 0.0M
2024-05-31 31.45 31.70 30.85 31.40 0.0M
2024-05-29 31.95 31.95 31.00 31.45 0.0M
2024-05-28 30.50 32.00 30.30 31.85 0.0M
2024-05-27 32.00 32.00 30.50 30.50 0.1M
2024-05-24 33.00 33.00 29.70 32.00 0.2M
2024-05-23 35.70 35.70 33.20 34.90 0.0M
2024-05-22 35.90 36.15 34.70 35.75 0.0M
2024-05-21 35.00 36.25 34.75 35.75 0.1M
2024-05-20 33.25 34.75 32.80 34.65 0.0M
2024-05-17 33.90 33.90 33.05 33.35 0.0M
2024-05-16 33.80 34.30 33.50 33.90 0.0M
2024-05-15 33.90 34.30 33.65 33.85 0.0M
2024-05-14 34.30 34.30 33.40 33.80 0.0M
2024-05-13 33.65 35.00 33.05 34.40 0.1M
2024-05-10 33.40 34.00 33.30 33.65 0.1M
2024-05-09 32.35 33.30 32.10 33.30 0.0M
2024-05-08 31.30 32.35 31.10 32.30 0.1M
2024-05-07 30.50 31.00 30.50 31.00 0.0M
2024-05-06 30.30 30.50 30.10 30.50 0.0M
2024-05-02 30.35 30.40 30.00 30.20 0.0M
2024-04-30 30.35 30.40 30.15 30.35 0.0M
2024-04-29 30.45 30.45 30.10 30.30 0.0M
2024-04-26 30.10 30.90 30.10 30.45 0.0M
2024-04-25 30.15 30.55 29.85 30.00 0.0M
2024-04-24 30.70 31.00 30.20 30.30 0.0M
2024-04-23 30.55 30.95 30.05 30.65 0.0M
2024-04-22 30.60 31.45 30.15 30.60 0.1M
2024-04-19 29.10 31.10 29.10 30.10 0.3M
2024-04-18 28.20 28.40 27.10 27.50 0.0M
2024-04-17 28.00 28.50 27.55 28.20 0.0M
2024-04-16 28.80 28.80 27.70 28.00 0.0M
2024-04-15 28.00 28.95 28.00 28.80 0.0M
2024-04-12 28.35 28.40 28.00 28.20 0.0M
2024-04-11 27.90 28.45 27.70 27.95 0.0M
2024-04-10 27.85 28.05 27.55 27.90 0.0M
2024-04-09 27.95 28.10 27.60 27.85 0.0M
2024-04-08 28.10 28.10 27.80 27.95 0.0M
2024-04-05 27.90 28.25 27.65 28.00 0.0M
2024-04-04 28.90 29.00 27.65 28.00 0.1M
2024-04-03 29.60 29.60 29.00 29.00 0.0M
2024-04-02 29.40 30.00 28.95 29.40 0.0M
2024-03-28 29.20 29.50 29.00 29.40 0.0M
2024-03-27 29.40 29.60 29.10 29.10 0.0M
2024-03-26 29.40 29.50 29.00 29.30 0.0M
2024-03-25 29.00 29.60 28.80 29.00 0.0M
2024-03-22 29.80 30.00 28.90 29.20 0.0M
2024-03-21 30.00 30.10 29.50 29.60 0.0M
2024-03-20 29.20 29.90 29.00 29.70 0.0M
2024-03-19 28.70 29.10 28.50 29.10 0.0M
2024-03-18 29.00 29.10 28.20 28.50 0.0M
2024-03-15 28.70 29.40 28.40 28.70 0.0M
2024-03-14 28.10 28.90 27.90 28.50 0.0M
2024-03-13 28.70 28.70 27.80 27.90 0.0M
2024-03-12 28.20 28.60 28.00 28.60 0.0M
2024-03-11 28.50 28.50 28.20 28.40 0.0M
2024-03-08 28.20 28.40 28.00 28.40 0.0M
2024-03-07 29.20 29.20 28.10 28.10 0.0M
2024-03-06 28.00 29.20 27.90 29.10 0.0M
2024-03-05 28.10 28.20 27.40 28.00 0.0M
2024-03-04 29.00 29.30 28.20 28.40 0.0M
2024-03-01 29.30 29.70 28.80 29.20 0.0M
2024-02-29 29.50 29.50 28.90 29.20 0.0M
2024-02-28 30.00 30.00 29.00 29.40 0.0M
2024-02-27 29.90 30.20 29.50 29.90 0.0M
2024-02-26 30.00 30.90 29.80 29.90 0.0M
2024-02-23 29.30 30.00 29.20 30.00 0.1M
2024-02-22 29.00 29.40 28.60 29.20 0.0M
2024-02-21 29.40 29.40 29.00 29.00 0.0M
2024-02-20 28.60 29.50 28.50 29.00 0.0M
2024-02-19 28.90 29.40 28.50 28.50 0.0M
2024-02-16 29.20 29.50 28.80 28.90 0.0M
2024-02-15 29.10 29.20 28.60 29.10 0.0M
2024-02-14 28.80 29.20 28.40 29.10 0.0M
2024-02-13 29.40 29.50 28.40 28.50 0.0M
2024-02-12 28.90 29.50 28.70 29.50 0.0M
2024-02-09 28.60 28.90 28.40 28.90 0.0M
2024-02-08 28.50 28.70 28.10 28.30 0.0M
2024-02-07 28.90 29.00 28.30 28.70 0.0M
2024-02-06 29.30 29.30 28.30 28.70 0.0M
2024-02-05 29.50 30.10 29.00 29.10 0.0M
2024-02-02 28.50 30.40 28.00 29.40 0.1M
2024-02-01 28.30 28.50 27.40 28.50 0.0M
2024-01-31 28.20 28.30 27.50 28.30 0.0M
2024-01-30 28.10 28.20 27.80 28.00 0.0M
2024-01-29 27.90 28.30 27.80 28.00 0.0M
2024-01-26 28.10 28.30 27.40 27.80 0.0M
2024-01-25 27.90 28.20 27.30 27.80 0.0M
2024-01-24 27.70 28.00 27.40 27.50 0.0M
2024-01-23 28.10 28.10 27.40 27.70 0.0M
2024-01-22 27.40 28.30 27.40 28.00 0.0M
2024-01-19 27.50 27.80 27.00 27.10 0.0M
2024-01-18 27.10 27.50 26.80 27.10 0.0M
2024-01-17 27.80 27.80 26.80 26.90 0.0M
2024-01-16 28.00 28.10 27.40 27.90 0.0M
2024-01-15 28.60 28.70 27.60 27.80 0.0M
2024-01-12 28.10 28.80 27.90 28.60 0.0M
2024-01-11 27.90 28.00 27.30 28.00 0.0M
2024-01-10 27.40 27.90 27.20 27.60 0.0M
2024-01-09 26.60 27.30 26.50 27.30 0.1M
2024-01-08 27.90 27.90 26.50 26.60 0.1M
2024-01-05 28.00 28.00 27.40 27.90 0.0M
2024-01-04 29.00 29.00 27.60 28.00 0.1M
2024-01-03 30.00 30.50 28.60 29.10 0.0M
2024-01-02 30.10 31.30 29.80 30.00 0.1M