Comparing Back to the side-by-side chart ↗
X Trade Brokers Dom Maklerski SA（XTB.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 | 141.50 | 147.82 | 141.40 | 147.82 | +5.51% | 707,700 |
| 2026-10-15 | 135.44 | 141.54 | 134.00 | 140.10 | +2.64% | 677,239 |
| 2026-10-14 | 136.00 | 137.88 | 133.62 | 136.50 | +0.49% | 455,862 |
| 2026-10-13 | 135.00 | 138.00 | 134.00 | 135.84 | -0.04% | 544,090 |
| 2026-10-12 | 140.96 | 140.96 | 134.00 | 135.90 | -2.73% | 714,666 |
| 2026-10-09 | 139.00 | 141.80 | 138.02 | 139.72 | +1.99% | 441,764 |
| 2026-10-08 | 137.00 | 138.64 | 135.08 | 137.00 | +1.48% | 462,292 |
| 2026-10-07 | 137.48 | 140.16 | 135.00 | 135.00 | -0.82% | 637,903 |
| 2026-10-06 | 136.00 | 140.18 | 135.00 | 136.12 | +0.98% | 1,146,887 |
| 2026-10-05 | 140.00 | 140.78 | 130.34 | 134.80 | -2.71% | 1,205,116 |
| 2026-10-02 | 146.86 | 147.50 | 137.00 | 138.56 | -5.37% | 1,403,919 |
| 2026-10-01 | 150.00 | 150.68 | 144.94 | 146.42 | -3.02% | 552,930 |
| 2026-09-30 | 152.60 | 154.50 | 150.00 | 150.98 | -0.47% | 439,143 |
| 2026-09-29 | 151.78 | 151.78 | 149.40 | 151.70 | +0.08% | 228,522 |
| 2026-09-28 | 152.62 | 152.62 | 148.60 | 151.58 | +0.05% | 437,426 |
| 2026-09-25 | 155.00 | 155.00 | 150.82 | 151.50 | -1.60% | 337,700 |
| 2026-09-24 | 154.60 | 154.60 | 151.68 | 153.96 | +0.56% | 343,385 |
| 2026-09-23 | 151.00 | 154.60 | 149.00 | 153.10 | +2.13% | 426,537 |
| 2026-09-22 | 149.70 | 151.82 | 147.64 | 149.90 | +0.89% | 392,174 |
| 2026-09-21 | 150.60 | 150.90 | 147.10 | 148.58 | -1.17% | 372,733 |
| 2026-09-18 | 148.90 | 152.74 | 148.36 | 150.34 | +2.11% | 2,113,514 |
| 2026-09-17 | 145.88 | 147.68 | 143.60 | 147.24 | +1.25% | 475,606 |
| 2026-09-16 | 144.60 | 147.56 | 142.20 | 145.42 | +1.47% | 522,019 |
| 2026-09-15 | 146.38 | 147.18 | 143.32 | 143.32 | -1.90% | 533,529 |
| 2026-09-14 | 149.78 | 149.90 | 145.54 | 146.10 | -1.62% | 444,177 |
| 2026-09-11 | 144.50 | 150.00 | 143.12 | 148.50 | +2.88% | 803,954 |
| 2026-09-10 | 152.70 | 152.80 | 142.88 | 144.34 | -4.89% | 1,462,178 |
| 2026-09-09 | 157.00 | 157.10 | 149.78 | 151.76 | -2.83% | 722,675 |
| 2026-09-08 | 156.68 | 157.76 | 155.16 | 156.18 | +0.67% | 449,573 |
| 2026-09-07 | 158.00 | 159.00 | 151.00 | 155.14 | -1.65% | 879,595 |
| 2026-09-04 | 159.00 | 160.60 | 156.74 | 157.74 | +0.32% | 1,063,309 |
| 2026-09-03 | 160.00 | 162.70 | 154.20 | 157.24 | -9.79% | 3,244,398 |
| 2026-09-02 | 181.50 | 181.50 | 172.50 | 174.30 | -4.63% | 561,464 |
| 2026-09-01 | 184.16 | 185.28 | 179.20 | 182.76 | -0.76% | 274,430 |
| 2026-08-31 | 181.02 | 184.92 | 178.58 | 184.16 | +1.84% | 329,182 |
| 2026-08-28 | 185.00 | 186.70 | 177.28 | 180.84 | -0.64% | 381,033 |
| 2026-08-27 | 181.00 | 184.98 | 180.52 | 182.00 | +1.11% | 525,901 |
| 2026-08-26 | 174.20 | 180.10 | 173.32 | 180.00 | +3.90% | 636,702 |
| 2026-08-25 | 172.50 | 175.42 | 170.28 | 173.24 | +1.25% | 208,828 |
| 2026-08-24 | 168.58 | 172.28 | 166.92 | 171.10 | +1.66% | 470,841 |
| 2026-08-21 | 164.20 | 168.60 | 163.02 | 168.30 | +3.07% | 675,888 |
| 2026-08-20 | 163.66 | 166.12 | 162.80 | 163.28 | -0.74% | 418,655 |
| 2026-08-19 | 166.06 | 166.72 | 162.68 | 164.50 | -1.18% | 635,809 |
| 2026-08-18 | 167.14 | 168.00 | 157.40 | 166.46 | -1.61% | 1,233,980 |
| 2026-08-17 | 176.66 | 177.44 | 166.70 | 169.18 | -4.07% | 484,089 |
| 2026-08-14 | 173.64 | 177.00 | 173.20 | 176.36 | +2.53% | 344,601 |
| 2026-08-13 | 177.32 | 177.38 | 169.12 | 172.00 | -3.26% | 761,753 |
| 2026-08-12 | 169.16 | 177.80 | 168.30 | 177.80 | +5.17% | 1,008,863 |
| 2026-08-11 | 166.28 | 169.50 | 164.14 | 169.06 | +1.67% | 599,243 |
| 2026-08-10 | 169.38 | 169.40 | 160.42 | 166.28 | -1.02% | 435,983 |
| 2026-08-07 | 168.00 | 169.86 | 166.62 | 168.00 | +0.83% | 675,307 |
| 2026-08-06 | 162.52 | 167.00 | 162.02 | 166.62 | +3.49% | 748,854 |
| 2026-08-05 | 158.74 | 161.00 | 156.78 | 161.00 | +2.08% | 540,764 |
| 2026-08-04 | 151.50 | 158.00 | 148.24 | 157.72 | +4.33% | 1,071,798 |
| 2026-08-03 | 149.50 | 151.20 | 146.12 | 151.18 | +1.65% | 267,307 |
| 2026-07-31 | 147.90 | 149.66 | 146.50 | 148.72 | +0.70% | 421,677 |
| 2026-07-30 | 140.00 | 149.00 | 140.00 | 147.68 | +8.64% | 1,276,835 |
| 2026-07-29 | 138.50 | 139.40 | 135.32 | 135.94 | -1.85% | 324,388 |
| 2026-07-28 | 138.78 | 140.70 | 137.56 | 138.50 | -0.22% | 358,659 |
| 2026-07-27 | 138.00 | 140.80 | 137.94 | 138.80 | +1.31% | 455,792 |
| 2026-07-24 | 136.00 | 138.50 | 136.00 | 137.00 | +0.76% | 210,198 |
| 2026-07-23 | 138.10 | 138.40 | 134.00 | 135.96 | -1.48% | 299,143 |
| 2026-07-22 | 137.84 | 138.10 | 136.10 | 138.00 | +0.31% | 263,073 |
| 2026-07-21 | 134.00 | 137.58 | 133.54 | 137.58 | +3.09% | 331,684 |
| 2026-07-20 | 131.40 | 133.66 | 130.58 | 133.46 | +1.57% | 190,120 |
| 2026-07-17 | 131.00 | 132.20 | 128.52 | 131.40 | -0.30% | 253,577 |
| 2026-07-16 | 134.90 | 134.90 | 130.72 | 131.80 | -2.51% | 312,834 |
| 2026-07-15 | 130.80 | 135.20 | 129.82 | 135.20 | +3.44% | 762,927 |
| 2026-07-14 | 127.60 | 130.70 | 126.42 | 130.70 | +2.00% | 340,685 |
| 2026-07-13 | 129.00 | 129.90 | 124.72 | 128.14 | -0.97% | 477,455 |
| 2026-07-10 | 127.98 | 129.40 | 125.78 | 129.40 | +1.17% | 593,503 |
| 2026-07-09 | 123.94 | 128.96 | 123.86 | 127.90 | +3.15% | 671,041 |
| 2026-07-08 | 122.06 | 124.00 | 120.24 | 124.00 | +2.11% | 442,314 |
| 2026-07-07 | 120.00 | 122.60 | 118.90 | 121.44 | +1.03% | 513,782 |
| 2026-07-06 | 118.80 | 120.20 | 117.78 | 120.20 | +1.52% | 289,508 |
| 2026-07-03 | 116.50 | 118.70 | 115.60 | 118.40 | +1.25% | 201,604 |
| 2026-07-02 | 110.00 | 118.98 | 109.72 | 116.94 | +6.31% | 939,309 |
| 2026-07-01 | 107.10 | 110.00 | 105.94 | 110.00 | +2.84% | 424,306 |
| 2026-06-30 | 106.00 | 107.68 | 103.52 | 106.96 | +1.35% | 260,177 |
| 2026-06-29 | 104.58 | 106.78 | 103.50 | 105.54 | +1.36% | 174,715 |
| 2026-06-26 | 107.94 | 107.94 | 104.12 | 104.12 | -3.23% | 250,059 |
| 2026-06-25 | 107.50 | 108.66 | 105.92 | 107.60 | +0.06% | 245,060 |
| 2026-06-24 | 109.20 | 109.94 | 106.84 | 107.54 | -1.43% | 300,361 |
| 2026-06-23 | 108.54 | 109.24 | 107.48 | 109.10 | -0.27% | 266,131 |
| 2026-06-22 | 109.50 | 109.82 | 107.70 | 109.40 | -0.09% | 134,743 |
| 2026-06-19 | 110.00 | 110.10 | 108.68 | 109.50 | -0.45% | 297,517 |
| 2026-06-18 | 109.80 | 110.00 | 109.00 | 110.00 | +0.79% | 325,543 |
| 2026-06-17 | 109.48 | 109.98 | 108.22 | 109.14 | +0.20% | 339,241 |
| 2026-06-16 | 108.14 | 110.00 | 107.92 | 108.92 | +0.70% | 304,638 |
| 2026-06-15 | 109.90 | 110.52 | 106.82 | 108.16 | -1.67% | 366,104 |
| 2026-06-12 | 106.24 | 110.22 | 106.22 | 110.00 | +0.92% | 436,134 |
| 2026-06-11 | 108.94 | 109.60 | 108.02 | 109.00 | +0.09% | 211,306 |
| 2026-06-10 | 108.00 | 109.00 | 106.76 | 108.90 | -0.13% | 355,701 |
| 2026-06-09 | 107.70 | 109.90 | 106.30 | 109.04 | +1.66% | 316,826 |
| 2026-06-08 | 108.02 | 108.48 | 103.62 | 107.26 | -1.23% | 489,753 |
| 2026-06-05 | 106.66 | 110.40 | 106.50 | 108.60 | +2.63% | 1,670,104 |
| 2026-06-03 | 103.28 | 106.00 | 101.98 | 105.82 | +2.92% | 261,984 |
| 2026-06-02 | 103.30 | 103.92 | 102.04 | 102.82 | -0.25% | 275,206 |
| 2026-06-01 | 103.96 | 103.96 | 101.58 | 103.08 | -0.54% | 268,130 |
| 2026-05-29 | 102.96 | 103.76 | 102.00 | 103.64 | +1.61% | 308,703 |
| 2026-05-28 | 100.80 | 102.88 | 99.14 | 102.00 | +2.20% | 477,695 |
| 2026-05-27 | 106.56 | 106.56 | 99.21 | 99.80 | -8.31% | 1,290,171 |
| 2026-05-26 | 110.00 | 110.80 | 108.00 | 108.84 | -1.02% | 228,313 |
| 2026-05-25 | 109.12 | 110.10 | 107.90 | 109.96 | +0.84% | 153,700 |
| 2026-05-22 | 107.98 | 109.34 | 106.66 | 109.04 | +1.62% | 261,746 |
| 2026-05-21 | 106.20 | 108.42 | 104.90 | 107.30 | +0.04% | 145,128 |
| 2026-05-20 | 105.42 | 107.30 | 105.22 | 107.26 | +1.63% | 195,037 |
| 2026-05-19 | 105.62 | 105.94 | 104.56 | 105.54 | +0.80% | 146,743 |
| 2026-05-18 | 106.50 | 106.64 | 102.56 | 104.70 | -0.68% | 357,665 |
| 2026-05-15 | 110.00 | 110.98 | 103.52 | 105.42 | -4.42% | 616,784 |
| 2026-05-14 | 109.10 | 110.84 | 108.06 | 110.30 | +1.34% | 465,760 |
| 2026-05-13 | 108.00 | 108.90 | 106.50 | 108.84 | +3.05% | 683,254 |
| 2026-05-12 | 107.84 | 108.70 | 105.52 | 105.62 | -1.40% | 789,651 |
| 2026-05-11 | 102.00 | 107.26 | 100.72 | 107.12 | +6.57% | 646,214 |
| 2026-05-08 | 103.96 | 103.96 | 100.12 | 100.52 | -2.77% | 288,412 |
| 2026-05-07 | 103.00 | 103.38 | 101.82 | 103.38 | +1.27% | 339,527 |
| 2026-05-06 | 100.90 | 102.32 | 100.02 | 102.08 | +2.42% | 331,756 |
| 2026-05-05 | 99.50 | 100.76 | 98.24 | 99.67 | +0.68% | 255,377 |
| 2026-05-04 | 102.88 | 102.88 | 96.62 | 99.00 | -2.94% | 718,971 |
| 2026-04-30 | 102.00 | 102.46 | 100.32 | 102.00 | +1.25% | 384,245 |
| 2026-04-29 | 105.96 | 108.50 | 99.99 | 100.74 | -4.78% | 1,468,391 |
| 2026-04-28 | 105.00 | 108.00 | 104.76 | 105.80 | +1.05% | 388,688 |
| 2026-04-27 | 108.70 | 108.90 | 104.12 | 104.70 | -1.04% | 332,275 |
| 2026-04-24 | 106.46 | 107.16 | 104.02 | 105.80 | -0.97% | 419,760 |
| 2026-04-23 | 110.50 | 110.52 | 106.34 | 106.84 | -2.93% | 231,441 |
| 2026-04-22 | 105.80 | 110.06 | 105.80 | 110.06 | +3.60% | 388,435 |
| 2026-04-21 | 108.84 | 108.84 | 105.68 | 106.24 | -2.19% | 340,073 |
| 2026-04-20 | 109.76 | 109.78 | 106.62 | 108.62 | -1.04% | 346,998 |
| 2026-04-17 | 109.90 | 111.00 | 107.92 | 109.76 | +0.98% | 376,557 |
| 2026-04-16 | 114.00 | 114.00 | 104.10 | 108.70 | -4.18% | 908,058 |
| 2026-04-15 | 110.48 | 113.44 | 110.24 | 113.44 | +2.68% | 589,269 |
| 2026-04-14 | 106.10 | 110.48 | 104.32 | 110.48 | +2.30% | 599,283 |
| 2026-04-13 | 105.00 | 108.00 | 104.60 | 108.00 | +3.67% | 633,224 |
| 2026-04-10 | 104.50 | 105.98 | 103.00 | 104.18 | +0.17% | 611,375 |
| 2026-04-09 | 100.00 | 104.02 | 100.00 | 104.00 | +4.00% | 718,812 |
| 2026-04-08 | 99.58 | 100.00 | 96.52 | 100.00 | +1.37% | 607,661 |
| 2026-04-07 | 95.70 | 98.65 | 95.21 | 98.65 | +3.08% | 607,134 |
| 2026-04-02 | 94.96 | 95.70 | 93.82 | 95.70 | +0.89% | 291,598 |
| 2026-04-01 | 95.04 | 95.86 | 94.30 | 94.86 | +0.19% | 361,111 |
| 2026-03-31 | 92.50 | 94.70 | 92.08 | 94.68 | +2.67% | 295,789 |
| 2026-03-30 | 92.02 | 93.34 | 91.10 | 92.22 | -0.52% | 511,778 |
| 2026-03-27 | 91.00 | 94.50 | 91.00 | 92.70 | +1.31% | 446,927 |
| 2026-03-26 | 92.10 | 92.10 | 90.56 | 91.50 | -0.41% | 248,650 |
| 2026-03-25 | 92.00 | 92.56 | 91.04 | 91.88 | +1.32% | 266,796 |
| 2026-03-24 | 91.40 | 91.58 | 89.88 | 90.68 | -0.53% | 255,691 |
| 2026-03-23 | 91.40 | 92.00 | 86.40 | 91.16 | -0.46% | 552,179 |
| 2026-03-20 | 94.98 | 94.98 | 90.10 | 91.58 | -3.09% | 830,087 |
| 2026-03-19 | 94.62 | 95.20 | 93.74 | 94.50 | +0.00% | 249,816 |
| 2026-03-18 | 94.56 | 96.08 | 94.42 | 94.50 | +0.08% | 208,473 |
| 2026-03-17 | 92.86 | 94.90 | 92.38 | 94.42 | +1.46% | 425,427 |
| 2026-03-16 | 93.52 | 93.68 | 91.90 | 93.06 | -0.66% | 277,079 |
| 2026-03-13 | 93.86 | 94.76 | 92.24 | 93.68 | +0.13% | 255,187 |
| 2026-03-12 | 96.00 | 96.00 | 92.24 | 93.56 | -2.03% | 310,545 |
| 2026-03-11 | 96.00 | 96.76 | 94.50 | 95.50 | -0.38% | 383,527 |
| 2026-03-10 | 93.80 | 96.94 | 93.70 | 95.86 | +3.08% | 658,320 |
| 2026-03-09 | 91.90 | 93.70 | 91.24 | 93.00 | +1.09% | 560,796 |
| 2026-03-06 | 93.00 | 93.88 | 90.86 | 92.00 | -0.84% | 417,276 |
| 2026-03-05 | 93.50 | 93.62 | 91.26 | 92.78 | -0.24% | 352,059 |
| 2026-03-04 | 91.52 | 93.60 | 90.68 | 93.00 | +1.62% | 655,886 |
| 2026-03-03 | 90.52 | 91.90 | 89.54 | 91.52 | +0.42% | 667,844 |
| 2026-03-02 | 88.50 | 91.50 | 87.90 | 91.14 | +2.52% | 470,380 |
| 2026-02-27 | 88.54 | 89.86 | 87.80 | 88.90 | +0.82% | 305,300 |
| 2026-02-26 | 88.44 | 88.52 | 87.30 | 88.18 | +0.14% | 164,398 |
| 2026-02-25 | 87.58 | 88.70 | 87.14 | 88.06 | +0.89% | 171,187 |
| 2026-02-24 | 88.64 | 89.10 | 86.10 | 87.28 | -1.58% | 234,673 |
| 2026-02-23 | 88.66 | 89.34 | 87.64 | 88.68 | +0.18% | 287,909 |
| 2026-02-20 | 88.22 | 88.52 | 87.00 | 88.52 | -0.05% | 163,826 |
| 2026-02-19 | 89.90 | 89.90 | 87.82 | 88.56 | -1.18% | 193,555 |
| 2026-02-18 | 89.02 | 89.98 | 88.46 | 89.62 | +0.72% | 155,821 |
| 2026-02-17 | 91.34 | 91.34 | 88.20 | 88.98 | -2.75% | 224,621 |
| 2026-02-16 | 91.00 | 91.90 | 90.10 | 91.50 | +1.44% | 249,689 |
| 2026-02-13 | 88.36 | 90.40 | 87.50 | 90.20 | +2.04% | 342,649 |
| 2026-02-12 | 89.68 | 89.68 | 87.34 | 88.40 | -1.38% | 237,326 |
| 2026-02-11 | 91.12 | 91.20 | 88.42 | 89.64 | -1.39% | 362,594 |
| 2026-02-10 | 90.98 | 91.50 | 90.12 | 90.90 | +0.46% | 311,258 |
| 2026-02-09 | 86.88 | 91.72 | 86.50 | 90.48 | +4.89% | 904,280 |
| 2026-02-06 | 86.04 | 87.26 | 85.00 | 86.26 | +0.00% | 276,856 |
| 2026-02-05 | 88.18 | 88.54 | 85.62 | 86.26 | -2.20% | 393,076 |
| 2026-02-04 | 87.70 | 88.88 | 86.58 | 88.20 | +0.55% | 376,328 |
| 2026-02-03 | 86.04 | 88.64 | 84.80 | 87.72 | +1.25% | 629,907 |
| 2026-02-02 | 85.96 | 89.18 | 85.50 | 86.64 | +2.17% | 883,797 |
| 2026-01-30 | 78.40 | 84.80 | 78.12 | 84.80 | +11.73% | 1,585,029 |
| 2026-01-29 | 76.08 | 76.50 | 75.32 | 75.90 | -0.13% | 370,256 |
| 2026-01-28 | 76.92 | 76.92 | 74.80 | 76.00 | -0.31% | 323,679 |
| 2026-01-27 | 76.68 | 77.98 | 75.76 | 76.24 | +0.18% | 302,067 |
| 2026-01-26 | 77.42 | 77.76 | 74.80 | 76.10 | -1.70% | 430,989 |
| 2026-01-23 | 78.40 | 78.40 | 77.20 | 77.42 | -1.25% | 199,052 |
| 2026-01-22 | 77.10 | 78.70 | 76.80 | 78.40 | +2.08% | 395,716 |
| 2026-01-21 | 76.30 | 77.00 | 75.00 | 76.80 | +1.05% | 256,142 |
| 2026-01-20 | 75.50 | 76.00 | 73.86 | 76.00 | +1.20% | 362,126 |
| 2026-01-19 | 75.10 | 75.64 | 74.02 | 75.10 | +0.08% | 202,188 |
| 2026-01-16 | 74.30 | 75.42 | 73.80 | 75.04 | +1.13% | 397,130 |
| 2026-01-15 | 74.10 | 74.50 | 73.32 | 74.20 | +0.38% | 262,621 |
| 2026-01-14 | 73.86 | 74.12 | 73.12 | 73.92 | +0.49% | 205,573 |
| 2026-01-13 | 73.18 | 73.90 | 72.98 | 73.56 | +0.82% | 260,529 |
| 2026-01-12 | 74.94 | 74.96 | 72.32 | 72.96 | -2.12% | 557,230 |
| 2026-01-09 | 73.00 | 74.70 | 72.24 | 74.54 | +2.59% | 489,938 |
| 2026-01-08 | 74.20 | 74.20 | 71.44 | 72.66 | -2.52% | 472,734 |
| 2026-01-07 | 74.20 | 74.54 | 72.88 | 74.54 | +1.44% | 580,625 |
| 2026-01-05 | 73.80 | 74.24 | 73.08 | 73.48 | +0.11% | 273,262 |
| 2026-01-02 | 72.10 | 73.40 | 72.02 | 73.40 | +2.20% | 313,088 |
| 2025-12-30 | 72.28 | 72.46 | 71.44 | 71.82 | -0.58% | 140,775 |
| 2025-12-29 | 71.30 | 72.40 | 71.30 | 72.24 | +1.69% | 188,584 |
| 2025-12-23 | 71.16 | 71.62 | 70.46 | 71.04 | +0.06% | 299,467 |
| 2025-12-22 | 70.36 | 71.20 | 69.96 | 71.00 | +1.69% | 268,527 |
| 2025-12-19 | 69.40 | 70.14 | 69.24 | 69.82 | +0.61% | 306,775 |
| 2025-12-18 | 69.48 | 70.14 | 68.88 | 69.40 | +0.32% | 253,080 |
| 2025-12-17 | 69.80 | 69.80 | 68.40 | 69.18 | -0.17% | 275,772 |
| 2025-12-16 | 70.64 | 70.72 | 69.24 | 69.30 | -1.51% | 254,092 |
| 2025-12-15 | 70.00 | 71.34 | 69.50 | 70.36 | +1.09% | 232,842 |
| 2025-12-12 | 71.10 | 71.70 | 69.54 | 69.60 | -1.75% | 399,918 |
| 2025-12-11 | 72.40 | 72.50 | 70.46 | 70.84 | -2.15% | 220,811 |
| 2025-12-10 | 70.96 | 73.52 | 70.10 | 72.40 | +2.29% | 397,716 |
| 2025-12-09 | 69.24 | 70.78 | 68.62 | 70.78 | +2.52% | 402,318 |
| 2025-12-08 | 68.50 | 69.28 | 68.24 | 69.04 | +0.76% | 135,271 |
| 2025-12-05 | 69.50 | 69.88 | 68.52 | 68.52 | -1.13% | 120,819 |
| 2025-12-04 | 70.24 | 70.24 | 68.58 | 69.30 | +0.14% | 193,127 |
| 2025-12-03 | 70.00 | 70.36 | 69.20 | 69.20 | -1.14% | 97,676 |
| 2025-12-02 | 70.36 | 70.36 | 69.26 | 70.00 | +0.00% | 181,841 |
| 2025-12-01 | 70.66 | 70.74 | 69.82 | 70.00 | -0.93% | 206,917 |
| 2025-11-28 | 70.28 | 70.76 | 69.56 | 70.66 | +0.54% | 128,956 |
| 2025-11-27 | 70.00 | 70.28 | 68.92 | 70.28 | +0.72% | 144,654 |
| 2025-11-26 | 69.44 | 70.02 | 68.80 | 69.78 | +0.78% | 208,737 |
| 2025-11-25 | 68.50 | 69.24 | 67.72 | 69.24 | +1.32% | 200,460 |
| 2025-11-24 | 68.24 | 68.50 | 67.24 | 68.34 | +0.47% | 191,880 |
| 2025-11-21 | 69.98 | 70.04 | 68.02 | 68.02 | -2.83% | 257,236 |
| 2025-11-20 | 71.00 | 71.00 | 69.64 | 70.00 | -0.06% | 103,615 |
| 2025-11-19 | 68.30 | 70.36 | 68.30 | 70.04 | +2.07% | 159,745 |
| 2025-11-18 | 68.80 | 69.52 | 68.00 | 68.62 | -0.44% | 213,388 |
| 2025-11-17 | 70.58 | 70.70 | 68.66 | 68.92 | -1.60% | 180,317 |
| 2025-11-14 | 69.98 | 70.82 | 69.04 | 70.04 | +0.43% | 289,609 |
| 2025-11-13 | 72.98 | 72.98 | 69.74 | 69.74 | -3.54% | 656,149 |
| 2025-11-12 | 72.40 | 73.46 | 71.68 | 72.30 | +1.26% | 357,542 |
| 2025-11-10 | 70.98 | 71.40 | 70.28 | 71.40 | +1.97% | 165,395 |
| 2025-11-07 | 71.00 | 71.24 | 69.60 | 70.02 | -0.60% | 306,264 |
| 2025-11-06 | 71.16 | 71.96 | 70.34 | 70.44 | -1.51% | 327,777 |
| 2025-11-05 | 70.76 | 72.80 | 70.62 | 71.52 | +1.36% | 526,120 |
| 2025-11-04 | 68.70 | 70.70 | 68.46 | 70.56 | +3.13% | 445,533 |
| 2025-11-03 | 69.96 | 69.96 | 68.32 | 68.42 | -1.84% | 340,734 |
| 2025-10-31 | 68.90 | 69.70 | 67.30 | 69.70 | +1.75% | 592,284 |
| 2025-10-30 | 67.20 | 69.12 | 65.92 | 68.50 | +4.42% | 802,503 |
| 2025-10-29 | 62.06 | 68.26 | 61.86 | 65.60 | -4.21% | 3,236,099 |
| 2025-10-28 | 68.76 | 69.18 | 68.22 | 68.48 | +0.44% | 298,492 |
| 2025-10-27 | 69.00 | 69.18 | 68.12 | 68.18 | +0.41% | 206,724 |
| 2025-10-24 | 68.16 | 68.84 | 67.68 | 67.90 | -0.38% | 243,144 |
| 2025-10-23 | 67.50 | 68.22 | 67.26 | 68.16 | +1.43% | 197,651 |
| 2025-10-22 | 67.90 | 68.66 | 67.04 | 67.20 | -1.96% | 410,073 |
| 2025-10-21 | 69.72 | 70.50 | 68.42 | 68.54 | -1.10% | 250,297 |
| 2025-10-20 | 67.88 | 69.80 | 67.34 | 69.30 | +3.13% | 443,702 |
| 2025-10-17 | 67.30 | 67.46 | 66.60 | 67.20 | -0.15% | 248,788 |
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：8月（+15.81%）。最も弱い月：9月（-12.00%）。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
X Trade Brokers Dom Maklerski SA（XTB.WA）の直近終値は？
2026-10-16 時点で 147.82。Closelookデータレイクの日次価格記録より。
XTB.WA の52週高値・安値は？
直近52週間で高値 186.70、安値 61.86（2026-10-16 時点）。
X Trade Brokers Dom Maklerski SA が歴史的に最も強い月と弱い月は？
歴史的に、XTB.WA の最も強い月は 8月（平均 +15.81%）、最も弱い月は 9月（平均 -12.00%）。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。