Comparing Back to the side-by-side chart ↗
BNP Paribas Bank Polska S.A.（BNP.WA）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 168.00 | 168.00 | 164.80 | 166.60 | -0.12% | 6,622 |
| 2026-10-15 | 160.00 | 168.00 | 160.00 | 166.80 | +1.71% | 19,323 |
| 2026-10-14 | 165.80 | 165.80 | 162.80 | 164.00 | +0.12% | 4,878 |
| 2026-10-13 | 163.40 | 166.40 | 161.00 | 163.80 | -1.92% | 6,798 |
| 2026-10-12 | 163.40 | 168.00 | 163.40 | 167.00 | +1.71% | 6,596 |
| 2026-10-09 | 164.60 | 165.20 | 160.20 | 164.20 | +0.98% | 19,470 |
| 2026-10-08 | 167.80 | 167.80 | 162.00 | 162.60 | -2.05% | 15,990 |
| 2026-10-07 | 170.20 | 172.00 | 166.00 | 166.00 | -5.03% | 18,494 |
| 2026-10-06 | 166.40 | 174.80 | 164.20 | 174.80 | +5.56% | 20,802 |
| 2026-10-05 | 165.80 | 165.80 | 161.00 | 165.60 | +1.10% | 4,019 |
| 2026-10-02 | 164.80 | 164.80 | 159.40 | 163.80 | +0.49% | 15,327 |
| 2026-10-01 | 167.80 | 167.80 | 161.40 | 163.00 | -1.93% | 28,161 |
| 2026-09-30 | 165.20 | 167.80 | 164.00 | 166.20 | -0.12% | 71,859 |
| 2026-09-29 | 167.60 | 168.00 | 161.00 | 166.40 | -1.07% | 5,864 |
| 2026-09-28 | 168.00 | 168.20 | 164.60 | 168.20 | +0.00% | 6,531 |
| 2026-09-25 | 164.60 | 168.40 | 164.60 | 168.20 | +0.00% | 16,773 |
| 2026-09-24 | 163.60 | 168.40 | 162.80 | 168.20 | +0.60% | 24,784 |
| 2026-09-23 | 162.00 | 167.60 | 159.00 | 167.20 | +3.59% | 31,535 |
| 2026-09-22 | 158.60 | 162.00 | 156.00 | 161.40 | +1.77% | 65,058 |
| 2026-09-21 | 153.00 | 159.40 | 152.00 | 158.60 | +3.93% | 60,455 |
| 2026-09-18 | 154.40 | 154.40 | 150.60 | 152.60 | -0.91% | 43,656 |
| 2026-09-17 | 150.60 | 154.00 | 150.40 | 154.00 | +2.39% | 46,205 |
| 2026-09-16 | 150.80 | 150.80 | 149.20 | 150.40 | +0.13% | 263,068 |
| 2026-09-15 | 148.80 | 151.00 | 148.40 | 150.20 | -0.27% | 124,878 |
| 2026-09-14 | 151.60 | 153.00 | 149.20 | 150.60 | -0.66% | 8,585 |
| 2026-09-11 | 151.20 | 153.80 | 150.60 | 151.60 | -0.13% | 6,239 |
| 2026-09-10 | 153.40 | 156.00 | 151.20 | 151.80 | -1.43% | 88,169 |
| 2026-09-09 | 152.40 | 155.00 | 151.40 | 154.00 | +0.65% | 10,470 |
| 2026-09-08 | 149.00 | 153.40 | 147.20 | 153.00 | +3.24% | 18,725 |
| 2026-09-07 | 149.00 | 149.40 | 148.20 | 148.20 | -0.54% | 8,137 |
| 2026-09-04 | 149.40 | 149.40 | 147.60 | 149.00 | -0.13% | 8,224 |
| 2026-09-03 | 147.80 | 149.80 | 147.80 | 149.20 | +0.81% | 9,831 |
| 2026-09-02 | 146.60 | 148.60 | 146.20 | 148.00 | +0.82% | 8,655 |
| 2026-09-01 | 150.00 | 150.00 | 146.80 | 146.80 | -2.52% | 15,268 |
| 2026-08-31 | 149.00 | 151.40 | 149.00 | 150.60 | +0.13% | 6,934 |
| 2026-08-28 | 149.00 | 151.40 | 148.80 | 150.40 | +1.08% | 4,186 |
| 2026-08-27 | 151.40 | 153.00 | 148.60 | 148.80 | -2.75% | 10,638 |
| 2026-08-26 | 150.20 | 153.40 | 150.20 | 153.00 | +1.19% | 3,537 |
| 2026-08-25 | 152.00 | 152.00 | 150.40 | 151.20 | -0.79% | 3,012 |
| 2026-08-24 | 153.00 | 153.00 | 151.20 | 152.40 | +0.93% | 1,315 |
| 2026-08-21 | 152.20 | 153.80 | 151.00 | 151.00 | -0.53% | 4,695 |
| 2026-08-20 | 152.00 | 153.00 | 150.40 | 151.80 | -0.65% | 4,466 |
| 2026-08-19 | 153.40 | 154.60 | 150.60 | 152.80 | -0.39% | 8,072 |
| 2026-08-18 | 150.00 | 153.60 | 148.40 | 153.40 | +2.27% | 9,321 |
| 2026-08-17 | 151.60 | 153.00 | 149.00 | 150.00 | -1.06% | 12,242 |
| 2026-08-14 | 154.60 | 154.60 | 151.00 | 151.60 | -2.07% | 10,082 |
| 2026-08-13 | 151.20 | 154.80 | 151.20 | 154.80 | +1.57% | 9,715 |
| 2026-08-12 | 151.80 | 152.80 | 151.00 | 152.40 | -0.65% | 6,147 |
| 2026-08-11 | 153.20 | 155.00 | 153.00 | 153.40 | -0.90% | 10,415 |
| 2026-08-10 | 152.20 | 154.80 | 152.00 | 154.80 | +1.84% | 7,491 |
| 2026-08-07 | 154.00 | 154.00 | 152.00 | 152.00 | -1.04% | 6,252 |
| 2026-08-06 | 152.00 | 154.80 | 150.20 | 153.60 | -0.90% | 10,487 |
| 2026-08-05 | 154.00 | 155.00 | 147.00 | 155.00 | +0.00% | 34,799 |
| 2026-08-04 | 152.80 | 155.00 | 151.60 | 155.00 | +2.11% | 38,256 |
| 2026-08-03 | 155.00 | 155.00 | 150.80 | 151.80 | -2.06% | 23,857 |
| 2026-07-31 | 151.00 | 155.00 | 149.20 | 155.00 | +3.75% | 100,670 |
| 2026-07-30 | 143.40 | 151.00 | 143.40 | 149.40 | +3.46% | 33,746 |
| 2026-07-29 | 147.00 | 147.00 | 143.60 | 144.40 | -1.63% | 42,539 |
| 2026-07-28 | 148.00 | 148.00 | 144.20 | 146.80 | -0.68% | 6,074 |
| 2026-07-27 | 144.60 | 149.00 | 144.40 | 147.80 | +2.07% | 13,086 |
| 2026-07-24 | 144.00 | 145.60 | 143.20 | 144.80 | +0.42% | 31,322 |
| 2026-07-23 | 149.20 | 149.20 | 144.20 | 144.20 | -3.35% | 26,363 |
| 2026-07-22 | 147.20 | 149.80 | 147.00 | 149.20 | +0.13% | 11,922 |
| 2026-07-21 | 148.40 | 149.40 | 147.40 | 149.00 | +0.40% | 19,193 |
| 2026-07-20 | 147.60 | 149.60 | 145.60 | 148.40 | +0.54% | 13,697 |
| 2026-07-17 | 151.00 | 151.00 | 144.60 | 147.60 | -2.89% | 42,061 |
| 2026-07-16 | 153.40 | 154.20 | 149.40 | 152.00 | -0.65% | 92,358 |
| 2026-07-15 | 153.00 | 153.40 | 151.80 | 153.00 | +0.13% | 30,001 |
| 2026-07-14 | 155.00 | 155.00 | 150.20 | 152.80 | -1.29% | 89,414 |
| 2026-07-13 | 150.80 | 154.80 | 148.60 | 154.80 | +1.84% | 79,442 |
| 2026-07-10 | 148.00 | 152.20 | 147.00 | 152.00 | +3.26% | 90,831 |
| 2026-07-09 | 148.00 | 148.60 | 145.60 | 147.20 | +0.14% | 33,344 |
| 2026-07-08 | 147.00 | 148.80 | 145.20 | 147.00 | +0.68% | 31,479 |
| 2026-07-07 | 148.60 | 148.60 | 146.00 | 146.00 | -1.75% | 15,360 |
| 2026-07-06 | 149.40 | 149.40 | 147.00 | 148.60 | -0.40% | 6,699 |
| 2026-07-03 | 147.80 | 149.20 | 147.00 | 149.20 | +0.13% | 11,488 |
| 2026-07-02 | 147.80 | 149.00 | 146.20 | 149.00 | +0.81% | 4,342 |
| 2026-07-01 | 149.00 | 149.00 | 145.20 | 147.80 | -0.81% | 18,171 |
| 2026-06-30 | 147.40 | 149.00 | 145.20 | 149.00 | +1.36% | 38,968 |
| 2026-06-29 | 147.40 | 148.60 | 142.80 | 147.00 | -0.27% | 39,974 |
| 2026-06-26 | 148.20 | 148.80 | 145.80 | 147.40 | +0.14% | 32,249 |
| 2026-06-25 | 148.60 | 148.60 | 145.80 | 147.20 | -0.94% | 21,328 |
| 2026-06-24 | 149.00 | 149.00 | 145.00 | 148.60 | +1.78% | 137,251 |
| 2026-06-23 | 150.80 | 150.80 | 146.00 | 146.00 | -3.31% | 102,470 |
| 2026-06-22 | 152.80 | 154.00 | 151.00 | 151.00 | -2.08% | 34,162 |
| 2026-06-19 | 157.20 | 157.80 | 150.60 | 154.20 | -5.40% | 208,837 |
| 2026-06-18 | 158.40 | 164.40 | 156.20 | 163.00 | +0.00% | 54,929 |
| 2026-06-17 | 158.00 | 164.60 | 156.00 | 163.00 | +3.30% | 67,317 |
| 2026-06-16 | 155.00 | 158.20 | 154.20 | 157.80 | +1.94% | 19,283 |
| 2026-06-15 | 154.60 | 156.80 | 153.00 | 154.80 | +1.18% | 11,788 |
| 2026-06-12 | 148.00 | 153.00 | 144.60 | 153.00 | +4.51% | 15,350 |
| 2026-06-11 | 148.00 | 148.00 | 145.20 | 146.40 | -1.21% | 3,071 |
| 2026-06-10 | 146.20 | 148.20 | 144.20 | 148.20 | +1.37% | 4,449 |
| 2026-06-09 | 144.80 | 146.80 | 142.80 | 146.20 | +0.97% | 2,517 |
| 2026-06-08 | 148.00 | 148.20 | 143.20 | 144.80 | -2.56% | 3,325 |
| 2026-06-05 | 147.00 | 149.00 | 145.60 | 148.60 | +1.50% | 13,693 |
| 2026-06-03 | 145.80 | 149.00 | 144.80 | 146.40 | +0.83% | 10,730 |
| 2026-06-02 | 143.20 | 145.60 | 142.20 | 145.20 | +1.54% | 5,509 |
| 2026-06-01 | 144.00 | 144.00 | 140.20 | 143.00 | -0.97% | 194,838 |
| 2026-05-29 | 143.40 | 144.40 | 142.20 | 144.40 | +0.70% | 7,100 |
| 2026-05-28 | 143.00 | 143.40 | 140.20 | 143.40 | +0.28% | 4,558 |
| 2026-05-27 | 143.20 | 143.60 | 141.60 | 143.00 | -0.56% | 9,427 |
| 2026-05-26 | 146.20 | 146.20 | 142.20 | 143.80 | -1.10% | 11,084 |
| 2026-05-25 | 143.80 | 145.80 | 143.20 | 145.40 | +1.11% | 29,988 |
| 2026-05-22 | 144.00 | 144.00 | 141.80 | 143.80 | +0.14% | 2,728 |
| 2026-05-21 | 143.00 | 143.60 | 140.00 | 143.60 | +0.42% | 5,756 |
| 2026-05-20 | 143.00 | 143.80 | 140.00 | 143.00 | +0.00% | 15,070 |
| 2026-05-19 | 145.00 | 145.00 | 142.60 | 143.00 | -1.24% | 6,448 |
| 2026-05-18 | 144.20 | 145.80 | 143.00 | 144.80 | +0.42% | 7,662 |
| 2026-05-15 | 146.00 | 146.40 | 143.40 | 144.20 | -2.44% | 7,821 |
| 2026-05-14 | 147.00 | 150.00 | 145.40 | 147.80 | +0.54% | 6,694 |
| 2026-05-13 | 147.00 | 148.60 | 143.80 | 147.00 | +2.23% | 8,687 |
| 2026-05-12 | 149.00 | 149.80 | 143.40 | 143.80 | -4.13% | 6,375 |
| 2026-05-11 | 147.20 | 151.00 | 147.20 | 150.00 | +2.32% | 12,064 |
| 2026-05-08 | 153.80 | 153.80 | 145.20 | 146.60 | -4.81% | 39,123 |
| 2026-05-07 | 148.00 | 156.20 | 139.20 | 154.00 | +4.05% | 97,959 |
| 2026-05-06 | 147.00 | 149.00 | 147.00 | 148.00 | +1.37% | 37,863 |
| 2026-05-05 | 146.80 | 146.80 | 144.00 | 146.00 | +0.27% | 5,784 |
| 2026-05-04 | 148.00 | 148.00 | 142.40 | 145.60 | -1.62% | 34,617 |
| 2026-04-30 | 148.00 | 149.20 | 146.20 | 148.00 | -0.67% | 4,640 |
| 2026-04-29 | 148.60 | 149.00 | 147.00 | 149.00 | +0.54% | 18,149 |
| 2026-04-28 | 147.80 | 149.40 | 146.00 | 148.20 | +0.27% | 6,733 |
| 2026-04-27 | 146.20 | 149.00 | 144.60 | 147.80 | +1.09% | 12,231 |
| 2026-04-24 | 145.00 | 148.60 | 144.40 | 146.20 | +0.83% | 7,215 |
| 2026-04-23 | 146.00 | 147.00 | 140.60 | 145.00 | -0.82% | 18,771 |
| 2026-04-22 | 152.20 | 152.40 | 146.20 | 146.20 | -8.51% | 20,379 |
| 2026-04-21 | 160.20 | 163.00 | 159.20 | 159.80 | -0.12% | 16,557 |
| 2026-04-20 | 163.00 | 163.00 | 159.00 | 160.00 | -0.62% | 17,471 |
| 2026-04-17 | 159.00 | 162.80 | 158.00 | 161.00 | +1.00% | 12,313 |
| 2026-04-16 | 160.80 | 161.80 | 158.40 | 159.40 | -0.37% | 12,036 |
| 2026-04-15 | 161.80 | 162.80 | 159.00 | 160.00 | +0.00% | 22,991 |
| 2026-04-14 | 166.00 | 166.00 | 159.40 | 160.00 | -2.44% | 24,057 |
| 2026-04-13 | 167.00 | 168.00 | 162.00 | 164.00 | -2.15% | 39,391 |
| 2026-04-10 | 161.80 | 168.20 | 161.00 | 167.60 | +3.58% | 11,052 |
| 2026-04-09 | 163.00 | 163.00 | 159.60 | 161.80 | +0.37% | 88,214 |
| 2026-04-08 | 153.20 | 161.20 | 153.00 | 161.20 | +5.36% | 27,181 |
| 2026-04-07 | 153.00 | 154.20 | 148.60 | 153.00 | +0.00% | 43,961 |
| 2026-04-02 | 148.00 | 153.00 | 148.00 | 153.00 | +2.34% | 84,887 |
| 2026-04-01 | 146.00 | 149.50 | 145.50 | 149.50 | +3.10% | 20,895 |
| 2026-03-31 | 138.00 | 145.00 | 138.00 | 145.00 | +5.07% | 138,538 |
| 2026-03-30 | 142.50 | 142.50 | 138.00 | 138.00 | -2.82% | 14,650 |
| 2026-03-27 | 142.00 | 142.00 | 139.00 | 142.00 | +0.35% | 9,530 |
| 2026-03-26 | 141.50 | 141.50 | 139.00 | 141.50 | +1.07% | 3,226 |
| 2026-03-25 | 142.00 | 142.50 | 139.50 | 140.00 | -1.06% | 14,848 |
| 2026-03-24 | 143.00 | 143.00 | 139.50 | 141.50 | -0.70% | 10,239 |
| 2026-03-23 | 142.00 | 144.50 | 137.00 | 142.50 | +0.00% | 15,345 |
| 2026-03-20 | 143.00 | 143.00 | 139.00 | 142.50 | +1.79% | 16,867 |
| 2026-03-19 | 146.50 | 146.50 | 139.50 | 140.00 | -2.78% | 18,681 |
| 2026-03-18 | 147.50 | 148.50 | 144.00 | 144.00 | -2.04% | 12,398 |
| 2026-03-17 | 142.50 | 147.00 | 141.00 | 147.00 | +4.63% | 12,782 |
| 2026-03-16 | 142.50 | 142.50 | 139.00 | 140.50 | -0.71% | 8,753 |
| 2026-03-13 | 140.50 | 143.00 | 139.50 | 141.50 | +1.07% | 4,684 |
| 2026-03-12 | 146.50 | 146.50 | 140.00 | 140.00 | -3.78% | 11,965 |
| 2026-03-11 | 147.00 | 147.00 | 143.50 | 145.50 | -1.02% | 8,269 |
| 2026-03-10 | 148.00 | 148.00 | 144.50 | 147.00 | +2.08% | 14,604 |
| 2026-03-09 | 140.00 | 145.00 | 138.50 | 144.00 | +1.05% | 11,930 |
| 2026-03-06 | 144.50 | 146.50 | 140.50 | 142.50 | -2.40% | 8,624 |
| 2026-03-05 | 146.00 | 148.00 | 144.00 | 146.00 | +0.69% | 12,857 |
| 2026-03-04 | 145.00 | 147.50 | 144.00 | 145.00 | +0.35% | 7,719 |
| 2026-03-03 | 146.50 | 147.00 | 141.50 | 144.50 | -1.70% | 21,709 |
| 2026-03-02 | 149.50 | 150.50 | 146.00 | 147.00 | -2.00% | 11,702 |
| 2026-02-27 | 154.00 | 154.00 | 150.00 | 150.00 | -1.64% | 3,857 |
| 2026-02-26 | 156.50 | 156.50 | 151.50 | 152.50 | -2.87% | 11,772 |
| 2026-02-25 | 156.00 | 157.00 | 154.50 | 157.00 | +1.29% | 8,348 |
| 2026-02-24 | 154.50 | 155.00 | 150.50 | 155.00 | +0.32% | 7,977 |
| 2026-02-23 | 149.00 | 154.50 | 148.00 | 154.50 | +3.69% | 11,090 |
| 2026-02-20 | 150.50 | 152.00 | 148.50 | 149.00 | -1.32% | 16,175 |
| 2026-02-19 | 150.00 | 152.00 | 148.00 | 151.00 | -0.33% | 5,176 |
| 2026-02-18 | 152.00 | 153.50 | 150.00 | 151.50 | -1.30% | 4,534 |
| 2026-02-17 | 153.00 | 154.00 | 151.00 | 153.50 | -0.65% | 12,406 |
| 2026-02-16 | 155.00 | 156.00 | 153.50 | 154.50 | -0.32% | 8,454 |
| 2026-02-13 | 156.00 | 156.00 | 151.50 | 155.00 | -1.90% | 9,247 |
| 2026-02-12 | 159.50 | 162.50 | 156.50 | 158.00 | -1.25% | 13,377 |
| 2026-02-11 | 153.00 | 162.50 | 149.00 | 160.00 | +7.38% | 163,505 |
| 2026-02-10 | 150.50 | 150.50 | 147.50 | 149.00 | -1.00% | 10,645 |
| 2026-02-09 | 151.50 | 151.50 | 147.00 | 150.50 | +0.67% | 28,802 |
| 2026-02-06 | 148.50 | 149.50 | 147.00 | 149.50 | +1.01% | 139,152 |
| 2026-02-05 | 149.00 | 150.00 | 146.00 | 148.00 | -0.67% | 15,374 |
| 2026-02-04 | 151.00 | 151.00 | 148.00 | 149.00 | -0.33% | 32,578 |
| 2026-02-03 | 150.00 | 153.50 | 148.50 | 149.50 | +0.00% | 21,340 |
| 2026-02-02 | 146.00 | 149.50 | 144.50 | 149.50 | +2.05% | 12,881 |
| 2026-01-30 | 145.50 | 148.00 | 143.00 | 146.50 | +2.09% | 17,626 |
| 2026-01-29 | 147.50 | 147.50 | 143.50 | 143.50 | -2.38% | 32,060 |
| 2026-01-28 | 149.00 | 152.00 | 145.50 | 147.00 | -1.34% | 32,821 |
| 2026-01-27 | 144.50 | 150.00 | 142.50 | 149.00 | +3.47% | 213,019 |
| 2026-01-26 | 140.00 | 144.00 | 140.00 | 144.00 | +1.41% | 9,420 |
| 2026-01-23 | 141.00 | 142.00 | 140.00 | 142.00 | +0.00% | 15,049 |
| 2026-01-22 | 138.00 | 143.00 | 135.00 | 142.00 | +2.90% | 133,190 |
| 2026-01-21 | 134.00 | 138.00 | 132.00 | 138.00 | +3.37% | 96,998 |
| 2026-01-20 | 133.00 | 134.50 | 131.00 | 133.50 | +0.75% | 5,009 |
| 2026-01-19 | 132.50 | 134.50 | 131.00 | 132.50 | +0.38% | 120,076 |
| 2026-01-16 | 129.00 | 132.00 | 129.00 | 132.00 | +2.33% | 190,000 |
| 2026-01-15 | 131.00 | 134.50 | 129.00 | 129.00 | -1.53% | 159,407 |
| 2026-01-14 | 132.50 | 133.00 | 129.00 | 131.00 | -2.24% | 57,565 |
| 2026-01-13 | 134.50 | 136.00 | 133.00 | 134.00 | -0.37% | 11,097 |
| 2026-01-12 | 134.50 | 136.00 | 131.00 | 134.50 | +0.00% | 11,920 |
| 2026-01-09 | 135.50 | 135.50 | 133.00 | 134.50 | +0.00% | 15,194 |
| 2026-01-08 | 138.00 | 138.00 | 134.00 | 134.50 | -1.10% | 13,941 |
| 2026-01-07 | 136.50 | 138.50 | 134.00 | 136.00 | +0.74% | 26,133 |
| 2026-01-05 | 137.00 | 137.00 | 133.00 | 135.00 | -0.37% | 47,804 |
| 2026-01-02 | 133.00 | 136.00 | 131.00 | 135.50 | +3.83% | 61,963 |
| 2025-12-30 | 130.00 | 131.00 | 129.00 | 130.50 | -0.38% | 35,956 |
| 2025-12-29 | 130.00 | 134.50 | 128.00 | 131.00 | +0.00% | 19,459 |
| 2025-12-23 | 132.00 | 135.00 | 130.50 | 131.00 | -2.96% | 47,436 |
| 2025-12-22 | 129.50 | 135.00 | 129.00 | 135.00 | +3.85% | 33,826 |
| 2025-12-19 | 123.00 | 131.00 | 123.00 | 130.00 | +4.84% | 180,990 |
| 2025-12-18 | 124.00 | 125.50 | 123.00 | 124.00 | -0.80% | 31,125 |
| 2025-12-17 | 126.50 | 126.50 | 122.00 | 125.00 | -0.79% | 123,344 |
| 2025-12-16 | 128.00 | 128.00 | 125.00 | 126.00 | -0.40% | 20,116 |
| 2025-12-15 | 128.50 | 128.50 | 125.00 | 126.50 | +0.80% | 51,044 |
| 2025-12-12 | 124.50 | 130.00 | 123.00 | 125.50 | +5.02% | 283,727 |
| 2025-12-11 | 119.00 | 124.00 | 116.00 | 119.50 | +3.02% | 18,199 |
| 2025-12-10 | 113.00 | 116.00 | 112.50 | 116.00 | +2.65% | 33,349 |
| 2025-12-09 | 114.00 | 114.00 | 112.50 | 113.00 | -0.88% | 2,309 |
| 2025-12-08 | 112.50 | 114.50 | 112.00 | 114.00 | +0.88% | 2,705 |
| 2025-12-05 | 113.00 | 114.00 | 112.50 | 113.00 | +0.00% | 704 |
| 2025-12-04 | 113.50 | 115.00 | 112.50 | 113.00 | -0.44% | 1,784 |
| 2025-12-03 | 114.50 | 114.50 | 112.50 | 113.50 | -0.87% | 2,654 |
| 2025-12-02 | 116.00 | 116.00 | 114.00 | 114.50 | -1.29% | 2,037 |
| 2025-12-01 | 114.00 | 116.00 | 114.00 | 116.00 | +0.43% | 4,824 |
| 2025-11-28 | 115.00 | 116.00 | 114.50 | 115.50 | -0.43% | 2,019 |
| 2025-11-27 | 115.50 | 116.00 | 115.00 | 116.00 | +0.87% | 481 |
| 2025-11-26 | 115.00 | 115.00 | 114.50 | 115.00 | +0.44% | 1,464 |
| 2025-11-25 | 114.50 | 115.00 | 113.50 | 114.50 | +0.00% | 3,565 |
| 2025-11-24 | 115.00 | 115.00 | 113.00 | 114.50 | -0.43% | 783 |
| 2025-11-21 | 113.00 | 115.00 | 112.00 | 115.00 | +0.88% | 233 |
| 2025-11-20 | 115.00 | 115.00 | 113.00 | 114.00 | +0.00% | 466 |
| 2025-11-19 | 115.50 | 116.00 | 114.00 | 114.00 | +0.00% | 2,056 |
| 2025-11-18 | 113.50 | 115.00 | 112.00 | 114.00 | -0.44% | 935 |
| 2025-11-17 | 115.00 | 115.00 | 113.00 | 114.50 | +0.44% | 313 |
| 2025-11-14 | 116.00 | 116.00 | 112.50 | 114.00 | -1.30% | 3,078 |
| 2025-11-13 | 114.50 | 116.00 | 113.00 | 115.50 | +1.32% | 3,777 |
| 2025-11-12 | 114.50 | 116.00 | 112.50 | 114.00 | -0.44% | 4,357 |
| 2025-11-10 | 114.50 | 116.00 | 113.50 | 114.50 | -0.43% | 6,116 |
| 2025-11-07 | 116.00 | 116.00 | 112.00 | 115.00 | +0.00% | 3,653 |
| 2025-11-06 | 114.50 | 115.50 | 113.50 | 115.00 | -0.86% | 16,217 |
| 2025-11-05 | 115.50 | 116.00 | 113.00 | 116.00 | +0.43% | 23,631 |
| 2025-11-04 | 112.00 | 116.00 | 109.50 | 115.50 | +2.21% | 8,218 |
| 2025-11-03 | 113.00 | 115.00 | 113.00 | 113.00 | +0.00% | 4,554 |
| 2025-10-31 | 114.00 | 114.00 | 110.50 | 113.00 | +1.35% | 1,247 |
| 2025-10-30 | 112.00 | 113.50 | 110.00 | 111.50 | +0.00% | 5,737 |
| 2025-10-29 | 110.00 | 111.50 | 108.50 | 111.50 | +0.90% | 2,770 |
| 2025-10-28 | 110.00 | 111.00 | 107.50 | 110.50 | +0.45% | 12,086 |
| 2025-10-27 | 110.00 | 113.00 | 110.00 | 110.00 | +0.00% | 2,075 |
| 2025-10-24 | 109.50 | 114.00 | 109.50 | 110.00 | +0.92% | 5,619 |
| 2025-10-23 | 109.00 | 109.50 | 107.00 | 109.00 | +0.00% | 3,180 |
| 2025-10-22 | 106.50 | 109.50 | 106.50 | 109.00 | +2.35% | 12,658 |
| 2025-10-21 | 106.00 | 108.50 | 106.00 | 106.50 | -1.39% | 632 |
| 2025-10-20 | 103.00 | 108.50 | 102.50 | 108.00 | +5.37% | 14,539 |
| 2025-10-17 | 104.00 | 104.00 | 101.00 | 102.50 | -0.97% | 14,280 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：12月（+12.50%）。最も弱い月：4月（-3.82%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
BNP Paribas Bank Polska S.A.（BNP.WA）の直近終値は？
2026-10-16 時点で 166.60。Closelookデータレイクの日次価格記録より。
BNP.WA の52週高値・安値は？
直近52週間で高値 174.80、安値 101.00（2026-10-16 時点）。
BNP Paribas Bank Polska S.A. が歴史的に最も強い月と弱い月は？
歴史的に、BNP.WA の最も強い月は 12月（平均 +12.50%）、最も弱い月は 4月（平均 -3.82%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー450本から計算。