AFK Sistema PJSC (AFKS)

AFKS
🏛️ ロシア連邦 →
14.07
最終更新: 2025-09-28
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 15.90 16.39 15.86 16.34 18.6M
2023-12-28 16.05 16.10 15.86 15.90 19.1M
2023-12-27 16.06 16.13 16.02 16.05 14.6M
2023-12-26 16.08 16.13 16.01 16.07 14.6M
2023-12-25 16.09 16.17 16.01 16.07 18.7M
2023-12-22 15.84 16.08 15.84 16.07 17.7M
2023-12-21 16.02 16.19 15.81 15.84 40.6M
2023-12-20 15.55 16.09 15.53 16.02 32.8M
2023-12-19 15.53 15.64 15.48 15.55 19.5M
2023-12-18 15.78 15.93 15.42 15.53 40.0M
2023-12-15 15.13 15.78 15.13 15.74 27.9M
2023-12-14 15.55 15.67 15.15 15.19 19.5M
2023-12-13 15.30 15.55 15.30 15.53 12.7M
2023-12-12 15.45 15.55 15.27 15.35 23.7M
2023-12-11 15.96 15.96 15.40 15.45 16.5M
2023-12-08 15.64 15.82 15.58 15.81 11.5M
2023-12-07 15.50 15.90 15.42 15.64 29.1M
2023-12-06 15.99 16.06 15.40 15.50 26.3M
2023-12-05 15.96 16.24 15.82 15.99 24.5M
2023-12-04 15.89 16.07 15.73 15.96 18.8M
2023-12-01 16.13 16.22 15.90 15.91 14.0M
2023-11-30 16.35 16.35 16.07 16.13 14.4M
2023-11-29 16.44 16.44 16.23 16.32 15.1M
2023-11-28 16.50 16.50 16.26 16.40 21.9M
2023-11-27 16.68 16.74 16.30 16.48 14.6M
2023-11-24 16.56 16.74 16.38 16.68 23.6M
2023-11-23 16.83 16.86 16.48 16.56 11.8M
2023-11-22 16.57 16.96 16.53 16.83 26.9M
2023-11-21 16.51 16.75 16.44 16.53 30.6M
2023-11-20 16.55 16.79 16.50 16.52 13.9M
2023-11-17 16.48 16.64 16.14 16.55 32.6M
2023-11-16 16.72 16.77 16.42 16.48 19.0M
2023-11-15 16.52 16.74 16.48 16.73 20.2M
2023-11-14 16.85 16.89 16.40 16.58 41.5M
2023-11-13 16.94 17.06 16.82 16.85 17.6M
2023-11-10 16.80 16.99 16.70 16.89 15.7M
2023-11-09 16.76 16.89 16.65 16.83 24.0M
2023-11-08 16.94 16.99 16.68 16.76 22.6M
2023-11-07 16.76 16.98 16.61 16.95 35.5M
2023-11-06 16.69 16.84 16.58 16.80 20.8M
2023-11-03 16.41 16.69 16.39 16.66 49.1M
2023-11-02 16.93 17.20 16.27 16.46 214.5M
2023-11-01 17.08 17.13 16.86 16.93 20.8M
2023-10-31 17.17 17.22 16.92 17.05 26.0M
2023-10-30 17.41 17.41 17.15 17.22 20.5M
2023-10-27 17.51 17.64 17.20 17.33 38.4M
2023-10-26 17.70 17.72 17.43 17.49 22.1M
2023-10-25 17.77 17.80 17.62 17.65 14.2M
2023-10-24 17.74 17.83 17.63 17.77 12.5M
2023-10-23 17.83 17.90 17.63 17.71 21.8M
2023-10-20 17.44 17.90 17.40 17.84 57.1M
2023-10-19 17.50 17.54 17.35 17.42 22.6M
2023-10-18 17.65 17.70 17.33 17.52 29.1M
2023-10-17 17.70 17.75 17.50 17.64 24.8M
2023-10-16 17.48 17.68 17.41 17.67 21.3M
2023-10-13 17.46 17.56 17.36 17.43 18.9M
2023-10-12 17.14 17.59 17.09 17.50 30.4M
2023-10-11 17.50 17.52 17.10 17.14 32.9M
2023-10-10 17.61 17.69 17.36 17.46 30.6M
2023-10-09 17.36 17.82 17.24 17.51 48.3M
2023-10-06 17.37 17.47 17.13 17.41 22.8M
2023-10-05 17.20 17.36 17.17 17.33 10.0M
2023-10-04 17.34 17.35 17.19 17.19 11.8M
2023-10-03 17.30 17.43 17.02 17.35 21.7M
2023-10-02 17.25 17.39 17.15 17.26 19.3M
2023-09-29 17.23 17.29 17.02 17.18 27.7M
2023-09-28 17.43 17.50 17.10 17.25 27.0M
2023-09-27 17.17 17.49 17.07 17.39 26.1M
2023-09-26 16.91 17.15 16.69 17.08 34.7M
2023-09-25 17.09 17.12 16.84 16.97 16.8M
2023-09-22 16.90 17.16 16.70 17.09 19.3M
2023-09-21 17.26 17.39 16.80 16.90 23.6M
2023-09-20 17.01 17.69 16.69 17.33 58.6M
2023-09-19 17.58 17.62 17.00 17.06 40.4M
2023-09-18 17.62 17.80 17.20 17.47 32.2M
2023-09-15 17.50 17.68 17.34 17.62 25.9M
2023-09-14 17.64 17.80 17.11 17.58 55.3M
2023-09-13 17.99 18.00 17.53 17.58 32.9M
2023-09-12 17.92 18.10 17.78 17.99 32.8M
2023-09-11 17.97 18.06 17.81 17.85 30.9M
2023-09-08 18.25 18.25 17.71 17.90 46.4M
2023-09-07 18.50 18.59 17.86 18.13 60.3M
2023-09-06 18.45 18.84 17.97 18.50 96.7M
2023-09-05 18.57 18.68 18.25 18.45 29.4M
2023-09-04 18.44 18.66 18.41 18.62 31.9M
2023-09-01 18.39 18.40 18.23 18.34 17.7M
2023-08-31 18.21 18.55 18.18 18.39 38.3M
2023-08-30 18.12 18.22 17.85 18.21 36.0M
2023-08-29 18.34 18.42 17.92 18.13 54.1M
2023-08-28 17.94 18.31 17.92 18.31 45.8M
2023-08-25 17.80 18.12 17.70 17.87 25.5M
2023-08-24 17.70 17.85 17.50 17.80 18.9M
2023-08-23 18.19 18.20 17.45 17.62 63.8M
2023-08-22 17.93 18.20 17.75 18.15 49.8M
2023-08-21 17.92 17.99 17.63 17.83 30.0M
2023-08-18 17.42 17.98 17.30 17.86 45.5M
2023-08-17 17.66 17.70 17.26 17.45 44.8M
2023-08-16 17.72 17.94 17.10 17.56 49.5M
2023-08-15 17.89 18.35 17.20 17.80 74.1M
2023-08-14 18.58 18.74 17.90 17.95 61.5M
2023-08-11 18.79 18.81 18.32 18.53 36.2M
2023-08-10 18.24 18.80 18.20 18.70 34.7M
2023-08-09 18.13 18.36 18.12 18.24 24.5M
2023-08-08 18.06 18.28 17.80 18.11 48.4M
2023-08-07 18.46 18.73 17.81 18.04 57.7M
2023-08-04 19.01 19.29 17.69 18.34 104.9M
2023-08-03 18.70 19.00 18.62 18.93 37.2M
2023-08-02 18.65 18.74 18.48 18.65 26.8M
2023-08-01 18.98 18.98 18.43 18.66 71.6M
2023-07-31 18.40 18.95 18.40 18.88 69.7M
2023-07-28 17.79 18.35 17.63 18.23 79.5M
2023-07-27 17.75 17.88 17.68 17.74 21.9M
2023-07-26 17.99 18.00 17.61 17.70 40.8M
2023-07-25 17.60 18.00 17.57 17.92 50.3M
2023-07-24 17.28 17.59 17.23 17.59 36.5M
2023-07-21 17.07 17.46 17.06 17.28 41.2M
2023-07-20 17.64 17.65 16.90 17.09 61.3M
2023-07-19 17.78 17.85 17.56 17.65 23.0M
2023-07-18 17.70 17.86 17.67 17.78 55.0M
2023-07-17 17.59 17.95 17.58 17.95 60.0M
2023-07-14 17.80 17.82 17.53 17.70 41.5M
2023-07-13 17.62 17.99 17.60 17.75 84.0M
2023-07-12 17.45 17.65 17.41 17.62 28.4M
2023-07-11 17.42 17.51 17.34 17.42 16.4M
2023-07-10 17.40 17.55 17.30 17.40 25.5M
2023-07-07 17.25 17.48 17.07 17.33 25.0M
2023-07-06 17.30 17.55 17.20 17.24 16.4M
2023-07-05 17.28 17.35 17.18 17.29 18.7M
2023-07-04 17.58 17.58 17.15 17.21 30.6M
2023-07-03 17.48 17.65 17.39 17.58 23.7M
2023-06-30 17.70 17.75 17.27 17.47 39.4M
2023-06-29 17.19 17.71 17.19 17.66 43.3M
2023-06-28 17.13 17.24 16.92 17.19 30.3M
2023-06-27 16.71 17.19 16.71 17.10 48.5M
2023-06-26 17.05 17.05 16.24 16.66 49.4M
2023-06-23 17.01 17.23 16.71 16.75 50.6M
2023-06-22 17.45 17.45 17.04 17.07 38.3M
2023-06-21 17.10 17.68 16.96 17.40 61.8M
2023-06-20 16.80 17.10 16.55 17.06 60.6M
2023-06-19 16.56 16.86 16.52 16.81 27.0M
2023-06-16 16.80 16.81 16.55 16.56 25.7M
2023-06-15 16.55 16.92 16.51 16.76 90.4M
2023-06-14 16.20 16.49 16.19 16.48 47.6M
2023-06-13 15.93 16.20 15.93 16.19 27.0M
2023-06-09 15.94 16.15 15.86 15.91 21.2M
2023-06-08 15.68 15.98 15.59 15.92 23.4M
2023-06-07 15.68 15.85 15.55 15.63 17.6M
2023-06-06 15.73 15.73 15.27 15.65 19.7M
2023-06-05 15.82 15.97 15.64 15.68 23.1M
2023-06-02 15.70 15.90 15.62 15.79 23.1M
2023-06-01 15.96 15.96 15.58 15.71 27.3M
2023-05-31 15.87 15.95 15.63 15.88 15.7M
2023-05-30 15.93 16.24 15.75 15.87 32.3M
2023-05-29 15.91 16.14 15.82 16.02 38.0M
2023-05-26 15.72 15.86 15.70 15.77 13.3M
2023-05-25 15.76 15.91 15.56 15.70 20.1M
2023-05-24 15.80 15.93 15.51 15.71 32.3M
2023-05-23 15.71 15.81 15.49 15.75 21.3M
2023-05-22 15.98 16.07 15.63 15.72 23.6M
2023-05-19 16.30 16.31 15.81 15.90 57.8M
2023-05-18 15.99 16.43 15.61 16.43 69.7M
2023-05-17 15.60 15.99 15.53 15.93 34.3M
2023-05-16 15.79 15.90 15.46 15.59 28.6M
2023-05-15 15.40 15.77 15.35 15.74 44.7M
2023-05-12 15.12 15.33 14.95 15.27 21.1M
2023-05-11 15.40 15.71 14.75 15.10 50.6M
2023-05-10 14.75 15.44 14.75 15.38 32.7M
2023-05-08 14.92 14.97 14.71 14.75 10.3M
2023-05-05 15.01 15.37 14.74 14.83 37.5M
2023-05-04 14.88 15.17 14.70 15.00 48.7M
2023-05-03 15.43 16.03 14.65 14.75 122.3M
2023-05-02 15.97 16.24 15.31 15.41 59.1M
2023-04-28 15.85 16.14 15.50 15.79 44.2M
2023-04-27 15.53 15.90 15.25 15.86 43.5M
2023-04-26 15.74 16.07 15.44 15.48 72.2M
2023-04-25 14.90 15.74 14.82 15.62 112.9M
2023-04-24 14.91 14.99 14.80 14.89 11.6M
2023-04-21 14.88 14.93 14.73 14.91 19.3M
2023-04-20 14.91 14.94 14.59 14.83 25.4M
2023-04-19 15.05 15.09 14.84 14.91 38.9M
2023-04-18 15.08 15.12 14.85 15.05 31.0M
2023-04-17 14.85 15.13 14.82 15.03 30.7M
2023-04-14 14.52 14.84 14.41 14.80 27.6M
2023-04-13 14.65 14.67 14.36 14.52 25.6M
2023-04-12 14.75 14.75 14.43 14.62 52.0M
2023-04-11 15.19 15.19 14.33 14.68 56.6M
2023-04-10 14.90 15.24 14.83 15.14 40.6M
2023-04-07 14.64 14.80 14.57 14.78 14.5M
2023-04-06 14.79 14.79 14.61 14.64 18.1M
2023-04-05 14.74 14.80 14.47 14.74 27.7M
2023-04-04 14.80 15.00 14.60 14.74 30.3M
2023-04-03 14.87 15.00 14.65 14.79 34.3M
2023-03-31 14.59 14.80 14.25 14.79 46.9M
2023-03-30 14.65 14.70 14.46 14.54 25.6M
2023-03-29 14.40 14.65 14.16 14.63 38.2M
2023-03-28 14.57 14.60 14.12 14.39 43.7M
2023-03-27 14.33 14.68 14.31 14.51 47.7M
2023-03-24 14.00 14.40 14.00 14.33 67.1M
2023-03-23 13.76 14.00 13.67 13.96 24.5M
2023-03-22 13.58 13.95 13.44 13.75 33.7M
2023-03-21 13.89 14.23 13.40 13.58 57.2M
2023-03-20 13.33 13.95 13.21 13.90 53.3M
2023-03-17 13.22 13.39 13.16 13.26 20.2M
2023-03-16 13.10 13.23 12.96 13.18 15.2M
2023-03-15 13.40 13.50 13.01 13.15 23.6M
2023-03-14 13.32 13.42 13.26 13.32 12.7M
2023-03-13 13.28 13.40 13.13 13.32 17.4M
2023-03-10 13.25 13.34 13.24 13.28 8.7M
2023-03-09 13.38 13.44 13.22 13.35 12.5M
2023-03-07 13.32 13.48 13.28 13.43 10.0M
2023-03-06 13.32 13.52 13.26 13.36 27.7M
2023-03-03 12.97 13.31 12.93 13.25 23.0M
2023-03-02 13.24 13.27 12.90 12.97 23.6M
2023-03-01 13.02 13.24 13.01 13.24 15.7M
2023-02-28 13.03 13.15 12.98 13.00 20.9M
2023-02-27 12.70 13.01 12.66 12.98 19.0M
2023-02-24 12.76 12.93 12.76 12.81 8.6M
2023-02-22 12.97 13.00 12.73 12.79 12.0M
2023-02-21 12.77 13.04 12.69 12.95 30.1M
2023-02-20 12.51 12.86 12.28 12.70 23.1M
2023-02-17 12.46 12.64 12.25 12.50 20.5M
2023-02-16 12.65 12.87 12.35 12.51 33.5M
2023-02-15 13.12 13.12 12.37 12.59 48.6M
2023-02-14 13.48 13.48 13.11 13.16 29.0M
2023-02-13 13.46 13.62 13.38 13.40 16.0M
2023-02-10 13.39 13.61 13.27 13.41 22.8M
2023-02-09 13.42 13.50 13.10 13.36 24.9M
2023-02-08 13.70 13.70 13.22 13.32 36.8M
2023-02-07 13.64 13.98 13.54 13.63 35.0M
2023-02-06 13.27 13.65 13.20 13.59 61.8M
2023-02-03 12.95 13.11 12.82 13.07 21.6M
2023-02-02 12.75 13.13 12.68 12.95 31.8M
2023-02-01 12.75 12.94 12.46 12.74 35.2M
2023-01-31 12.43 12.76 12.38 12.71 28.8M
2023-01-30 12.42 12.48 12.35 12.43 13.3M
2023-01-27 12.20 12.37 12.17 12.36 12.4M
2023-01-26 12.24 12.26 12.16 12.20 9.0M
2023-01-25 12.32 12.32 11.80 12.21 25.0M
2023-01-24 12.34 12.48 12.28 12.30 27.0M
2023-01-23 12.30 12.49 12.25 12.33 29.4M
2023-01-20 12.10 12.30 12.06 12.23 16.9M
2023-01-19 12.38 12.42 12.08 12.14 23.9M
2023-01-18 12.52 12.68 12.38 12.41 20.9M
2023-01-17 12.85 12.85 12.42 12.52 25.6M
2023-01-16 12.67 12.86 12.57 12.82 31.0M
2023-01-13 12.09 12.60 12.07 12.57 41.2M
2023-01-12 12.11 12.20 11.97 12.09 16.9M
2023-01-11 11.83 12.21 11.83 12.14 19.9M
2023-01-10 11.86 11.90 11.75 11.88 9.9M
2023-01-09 12.08 12.18 11.80 11.88 43.8M
2023-01-06 12.10 12.18 11.99 12.04 6.3M
2023-01-05 12.27 12.29 12.09 12.11 5.2M
2023-01-04 12.21 12.26 12.03 12.26 5.9M
2023-01-03 11.94 12.19 11.94 12.17 6.3M