XTPL SA (XTP)

XTP
🏛️ ポーランド →
74.00
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
2022-12-30 92.20 94.60 92.00 92.40 0.0M
2022-12-29 96.60 98.20 91.40 92.60 0.0M
2022-12-28 99.40 100.50 95.40 97.20 0.0M
2022-12-27 89.00 107.50 89.00 101.50 0.0M
2022-12-23 82.20 86.40 81.80 86.40 0.0M
2022-12-22 83.80 85.20 81.40 82.20 0.0M
2022-12-21 81.60 83.80 79.60 79.60 0.0M
2022-12-20 79.00 81.60 76.60 81.60 0.0M
2022-12-19 82.00 83.80 76.40 80.00 0.0M
2022-12-16 75.20 81.20 75.00 81.20 0.0M
2022-12-15 73.60 78.60 73.60 74.20 0.0M
2022-12-14 75.00 78.20 75.00 75.00 0.0M
2022-12-13 75.00 75.00 72.80 74.40 0.0M
2022-12-12 73.00 76.00 73.00 75.00 0.0M
2022-12-09 74.80 74.80 71.80 74.00 0.0M
2022-12-08 76.00 76.00 72.40 74.00 0.0M
2022-12-07 75.00 76.00 74.20 76.00 0.0M
2022-12-06 78.00 79.60 73.80 75.00 0.0M
2022-12-05 78.00 80.00 75.80 78.40 0.0M
2022-12-02 76.40 76.40 73.80 76.00 0.0M
2022-12-01 71.00 75.00 71.00 75.00 0.0M
2022-11-30 70.40 70.60 69.20 70.40 0.0M
2022-11-29 70.40 70.40 69.00 70.40 0.0M
2022-11-28 70.00 70.40 66.80 70.40 0.0M
2022-11-25 70.00 70.20 68.60 69.80 0.0M
2022-11-24 69.00 70.60 68.00 70.00 0.0M
2022-11-23 71.60 72.40 69.00 69.00 0.0M
2022-11-22 72.80 72.80 69.00 69.80 0.0M
2022-11-21 63.60 74.80 62.60 71.80 0.0M
2022-11-18 61.20 63.60 61.00 63.60 0.0M
2022-11-17 62.80 62.80 61.20 61.20 0.0M
2022-11-16 61.20 63.40 60.20 61.00 0.0M
2022-11-15 62.40 62.40 60.00 62.20 0.0M
2022-11-14 62.00 63.00 61.40 62.40 0.0M
2022-11-10 62.60 62.80 60.60 62.00 0.0M
2022-11-09 62.60 63.40 62.00 62.80 0.0M
2022-11-08 62.40 63.00 60.80 62.00 0.0M
2022-11-07 60.40 63.00 59.00 60.60 0.0M
2022-11-04 60.40 61.40 59.40 60.40 0.0M
2022-11-03 60.20 60.60 59.20 60.40 0.0M
2022-11-02 60.80 60.80 59.00 60.20 0.0M
2022-10-31 59.40 61.00 59.20 60.00 0.0M
2022-10-28 59.40 59.40 59.40 59.40 0.0M
2022-10-27 58.80 59.60 58.80 59.60 0.0M
2022-10-26 59.80 62.20 57.00 59.00 0.0M
2022-10-25 60.00 61.40 59.60 59.80 0.0M
2022-10-24 60.60 63.00 60.00 60.00 0.0M
2022-10-21 62.60 62.60 60.00 60.00 0.0M
2022-10-20 62.60 62.60 60.60 62.20 0.0M
2022-10-19 61.80 62.60 60.20 61.00 0.0M
2022-10-18 61.20 62.40 59.40 61.80 0.0M
2022-10-17 62.20 62.80 59.00 60.80 0.0M
2022-10-14 62.20 62.60 59.80 60.40 0.0M
2022-10-13 62.20 64.40 60.60 62.20 0.0M
2022-10-12 58.00 62.80 56.20 62.20 0.0M
2022-10-11 57.00 58.00 55.40 57.00 0.0M
2022-10-10 58.00 58.20 55.80 56.20 0.0M
2022-10-07 55.80 57.00 55.60 57.00 0.0M
2022-10-06 57.20 58.20 55.80 57.00 0.0M
2022-10-05 58.40 58.60 57.20 57.20 0.0M
2022-10-04 58.00 58.00 56.00 58.00 0.0M
2022-10-03 59.60 59.60 57.00 58.00 0.0M
2022-09-30 58.80 58.80 57.00 58.00 0.0M
2022-09-29 59.60 59.60 56.40 57.40 0.0M
2022-09-28 59.00 64.80 57.00 58.80 0.0M
2022-09-27 56.60 57.60 54.20 54.40 0.0M
2022-09-26 57.80 57.80 53.00 56.60 0.0M
2022-09-23 58.00 58.00 55.60 57.80 0.0M
2022-09-22 56.20 58.00 55.00 58.00 0.0M
2022-09-21 58.60 58.60 56.40 56.40 0.0M
2022-09-20 58.00 59.00 55.60 59.00 0.0M
2022-09-19 57.00 59.00 56.80 57.60 0.0M
2022-09-16 57.00 57.00 55.80 55.80 0.0M
2022-09-15 57.20 58.20 55.00 57.40 0.0M
2022-09-14 56.00 57.20 55.00 57.20 0.0M
2022-09-13 57.60 57.60 56.00 56.00 0.0M
2022-09-12 57.40 57.80 54.80 57.60 0.0M
2022-09-09 56.80 57.40 56.60 57.40 0.0M
2022-09-08 56.20 57.00 55.20 56.80 0.0M
2022-09-07 55.00 56.20 54.60 56.20 0.0M
2022-09-06 58.80 58.80 55.00 56.20 0.0M
2022-09-05 58.40 58.80 56.20 58.00 0.0M
2022-09-02 57.00 59.00 56.40 59.00 0.0M
2022-09-01 57.00 57.00 55.20 57.00 0.0M
2022-08-31 59.40 59.40 55.20 56.80 0.0M
2022-08-30 59.80 61.00 57.00 58.00 0.0M
2022-08-29 62.40 62.40 58.40 59.80 0.0M
2022-08-26 62.40 64.00 61.00 62.40 0.0M
2022-08-25 59.60 64.00 59.60 61.00 0.0M
2022-08-24 59.00 59.80 57.60 59.60 0.0M
2022-08-23 58.40 59.00 56.20 58.40 0.0M
2022-08-22 61.00 61.00 58.20 58.40 0.0M
2022-08-19 61.00 61.00 58.80 60.60 0.0M
2022-08-18 59.60 61.00 59.40 60.80 0.0M
2022-08-17 60.00 60.00 58.00 59.80 0.0M
2022-08-16 60.00 60.80 59.00 60.00 0.0M
2022-08-12 57.80 59.60 57.20 59.40 0.0M
2022-08-11 57.60 59.40 57.60 57.80 0.0M
2022-08-10 59.80 59.80 57.20 58.00 0.0M
2022-08-09 61.40 61.80 58.00 59.80 0.0M
2022-08-08 64.40 64.40 60.00 61.20 0.0M
2022-08-05 63.80 65.20 63.40 64.40 0.0M
2022-08-04 67.20 67.20 62.40 63.80 0.0M
2022-08-03 55.60 68.40 55.60 67.20 0.0M
2022-08-02 56.80 58.00 55.40 56.00 0.0M
2022-08-01 57.60 61.60 55.60 57.00 0.0M
2022-07-29 57.00 58.80 55.40 57.00 0.0M
2022-07-28 58.60 59.00 53.00 57.00 0.0M
2022-07-27 58.20 59.20 56.20 56.20 0.0M
2022-07-26 64.00 64.00 58.20 58.20 0.0M
2022-07-25 63.40 67.20 57.20 64.00 0.0M
2022-07-22 52.60 63.00 52.60 62.60 0.0M
2022-07-21 47.10 49.60 47.10 47.60 0.0M
2022-07-20 49.10 49.10 47.00 48.60 0.0M
2022-07-19 48.30 49.40 47.00 48.00 0.0M
2022-07-18 45.80 49.40 45.80 48.50 0.0M
2022-07-15 46.00 46.00 43.40 45.80 0.0M
2022-07-14 44.70 44.70 43.00 44.40 0.0M
2022-07-13 43.70 46.50 43.00 44.90 0.0M
2022-07-12 43.80 43.80 42.60 43.80 0.0M
2022-07-11 43.70 43.80 42.10 43.80 0.0M
2022-07-08 42.80 44.30 41.80 42.10 0.0M
2022-07-07 42.30 42.90 42.00 42.90 0.0M
2022-07-06 43.70 43.70 42.10 42.20 0.0M
2022-07-05 42.80 43.90 42.00 43.80 0.0M
2022-07-04 41.80 44.40 41.80 42.90 0.0M
2022-07-01 41.70 42.60 41.70 42.00 0.0M
2022-06-30 41.90 42.80 41.70 41.70 0.0M
2022-06-29 41.70 42.00 41.60 42.00 0.0M
2022-06-28 41.80 42.00 41.70 41.70 0.0M
2022-06-27 44.70 44.80 41.50 41.80 0.0M
2022-06-24 44.80 44.80 43.30 43.30 0.0M
2022-06-23 44.80 44.90 43.70 44.90 0.0M
2022-06-22 44.90 44.90 44.90 44.90 0.0M
2022-06-21 44.90 45.00 43.60 45.00 0.0M
2022-06-20 44.90 45.00 44.10 45.00 0.0M
2022-06-17 44.80 45.00 43.50 45.00 0.0M
2022-06-15 44.80 44.90 43.30 44.90 0.0M
2022-06-14 44.90 44.90 44.30 44.90 0.0M
2022-06-13 46.70 46.70 44.30 45.00 0.0M
2022-06-10 48.00 48.10 48.00 48.00 0.0M
2022-06-09 46.30 48.80 46.30 47.80 0.0M
2022-06-08 46.10 50.60 45.30 46.10 0.0M
2022-06-07 46.60 47.80 46.20 46.20 0.0M
2022-06-06 46.70 47.00 46.00 46.70 0.0M
2022-06-03 47.50 47.60 46.00 46.80 0.0M
2022-06-02 48.40 48.40 46.10 47.70 0.0M
2022-06-01 48.60 48.60 47.00 48.50 0.0M
2022-05-31 48.90 48.90 46.80 48.80 0.0M
2022-05-30 49.80 49.80 49.00 49.00 0.0M
2022-05-27 48.00 50.00 46.30 50.00 0.0M
2022-05-26 48.00 48.20 47.00 48.00 0.0M
2022-05-25 48.20 50.80 47.00 47.00 0.0M
2022-05-24 49.80 50.80 47.60 48.30 0.0M
2022-05-23 50.00 50.60 47.80 50.00 0.0M
2022-05-20 50.80 50.80 47.40 50.60 0.0M
2022-05-19 49.90 51.00 48.00 49.40 0.0M
2022-05-18 50.00 50.00 49.00 50.00 0.0M
2022-05-17 51.40 51.40 49.00 50.00 0.0M
2022-05-16 51.20 51.20 48.60 51.20 0.0M
2022-05-13 49.80 51.40 49.80 51.40 0.0M
2022-05-12 48.30 50.00 46.30 49.90 0.0M
2022-05-11 51.80 51.80 47.50 48.30 0.0M
2022-05-10 49.70 52.20 49.00 49.00 0.0M
2022-05-09 50.00 55.00 49.60 49.70 0.0M
2022-05-06 55.00 55.00 50.00 50.00 0.0M
2022-05-05 56.40 57.60 52.40 54.00 0.0M
2022-05-04 58.40 58.40 54.80 56.40 0.0M
2022-05-02 55.40 59.00 55.20 56.80 0.0M
2022-04-29 55.20 56.00 55.20 55.40 0.0M
2022-04-28 58.80 58.80 55.20 55.20 0.0M
2022-04-27 57.00 58.60 56.00 56.00 0.0M
2022-04-26 58.80 58.80 56.40 58.60 0.0M
2022-04-25 57.80 57.80 55.80 56.20 0.0M
2022-04-22 57.00 58.40 53.80 57.00 0.0M
2022-04-21 61.00 61.00 56.60 58.00 0.0M
2022-04-20 61.40 61.40 58.00 60.00 0.0M
2022-04-19 60.00 61.40 59.40 59.40 0.0M
2022-04-14 62.20 62.20 60.00 61.60 0.0M
2022-04-13 60.00 63.80 60.00 62.20 0.0M
2022-04-12 62.40 62.40 60.50 60.70 0.0M
2022-04-11 60.90 63.50 58.50 62.40 0.0M
2022-04-08 56.50 62.10 55.10 60.90 0.0M
2022-04-07 57.50 57.50 54.80 56.50 0.0M
2022-04-06 58.20 58.20 53.40 54.80 0.0M
2022-04-05 49.65 63.00 49.50 58.40 0.0M
2022-04-04 50.50 50.60 49.15 49.65 0.0M
2022-04-01 50.60 50.60 49.00 50.50 0.0M
2022-03-31 50.90 50.90 48.60 50.40 0.0M
2022-03-30 50.90 51.00 48.80 49.80 0.0M
2022-03-29 51.80 51.80 49.35 50.90 0.0M
2022-03-28 50.90 51.90 50.00 51.70 0.0M
2022-03-25 54.10 54.10 49.40 49.40 0.0M
2022-03-24 54.30 54.30 51.50 54.20 0.0M
2022-03-23 54.00 54.00 52.00 53.00 0.0M
2022-03-22 51.00 54.80 51.00 54.00 0.0M
2022-03-21 51.00 51.00 50.00 51.00 0.0M
2022-03-18 50.50 51.50 50.00 51.00 0.0M
2022-03-17 51.90 51.90 49.00 49.00 0.0M
2022-03-16 51.80 51.80 51.60 51.70 0.0M
2022-03-15 50.50 51.70 48.55 51.00 0.0M
2022-03-14 49.25 50.50 49.25 50.50 0.0M
2022-03-11 45.80 50.30 45.80 49.25 0.0M
2022-03-10 46.55 46.55 45.00 45.60 0.0M
2022-03-09 44.10 46.90 44.10 45.00 0.0M
2022-03-08 45.50 46.90 44.10 44.10 0.0M
2022-03-07 45.90 45.90 42.80 45.50 0.0M
2022-03-04 46.95 47.00 44.00 46.00 0.0M
2022-03-03 44.90 46.95 44.90 46.80 0.0M
2022-03-02 48.65 48.85 44.50 44.70 0.0M
2022-03-01 51.30 52.50 48.50 48.65 0.0M
2022-02-28 48.00 51.20 46.80 51.20 0.0M
2022-02-25 47.00 54.00 45.05 54.00 0.0M
2022-02-24 47.55 49.00 42.80 45.00 0.0M
2022-02-23 50.50 53.70 50.00 51.90 0.0M
2022-02-22 52.00 52.00 49.70 50.50 0.0M
2022-02-21 54.80 56.80 50.50 53.80 0.0M
2022-02-18 57.50 58.00 55.20 55.20 0.0M
2022-02-17 58.50 58.50 55.20 56.00 0.0M
2022-02-16 56.60 58.90 56.60 58.70 0.0M
2022-02-15 56.40 56.60 54.10 56.60 0.0M
2022-02-14 55.00 55.40 52.40 54.80 0.0M
2022-02-11 56.50 56.50 54.70 56.50 0.0M
2022-02-10 56.80 56.80 55.60 56.50 0.0M
2022-02-09 57.00 57.00 55.30 56.70 0.0M
2022-02-08 55.80 58.00 54.40 56.90 0.0M
2022-02-07 59.60 59.80 55.10 55.80 0.0M
2022-02-04 58.30 58.50 56.00 58.50 0.0M
2022-02-03 55.00 58.30 49.80 58.30 0.0M
2022-02-02 57.00 57.00 53.10 54.50 0.0M
2022-02-01 58.40 58.40 53.70 56.00 0.0M
2022-01-31 56.20 58.80 56.20 58.30 0.0M
2022-01-28 58.90 59.00 56.20 56.20 0.0M
2022-01-27 60.10 61.50 59.00 59.00 0.0M
2022-01-26 59.00 62.40 58.80 60.00 0.0M
2022-01-25 60.00 63.40 60.00 60.20 0.0M
2022-01-24 64.70 68.40 58.50 61.20 0.0M
2022-01-21 66.00 66.00 60.60 64.70 0.0M
2022-01-20 72.00 72.50 64.70 64.70 0.0M
2022-01-19 73.50 73.50 69.00 72.00 0.0M
2022-01-18 74.80 75.00 72.00 73.30 0.0M
2022-01-17 73.50 76.60 72.00 74.90 0.0M
2022-01-14 73.90 76.50 72.00 73.00 0.0M
2022-01-13 71.00 74.00 68.50 73.50 0.0M
2022-01-12 70.90 71.90 67.00 71.00 0.0M
2022-01-11 68.00 72.00 67.00 70.30 0.0M
2022-01-10 66.30 68.00 63.10 66.00 0.0M
2022-01-07 67.30 68.90 62.30 66.00 0.0M
2022-01-05 61.00 67.00 56.40 66.40 0.0M
2022-01-04 48.20 61.80 47.45 61.80 0.0M
2022-01-03 45.65 48.50 45.65 48.25 0.0M