APRI PAO (APRI)

APRI
🏛️ ロシア連邦 →
12.85
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
2025-09-28 12.84 12.85 12.72 12.85 0.0M
2025-09-27 12.84 12.84 12.84 12.84 0.0M
2025-09-26 12.81 13.04 12.80 12.84 0.0M
2025-09-25 13.17 13.20 12.72 12.86 0.1M
2025-09-24 13.02 13.03 13.00 13.01 0.0M
2025-09-23 13.01 13.03 12.98 13.03 0.0M
2025-09-22 13.16 13.19 12.99 13.01 0.0M
2025-09-19 12.98 13.00 12.98 12.99 0.0M
2025-09-18 13.16 13.17 12.95 12.98 0.0M
2025-09-17 13.17 13.17 12.99 12.99 0.0M
2025-09-16 13.07 13.17 12.98 12.99 0.0M
2025-09-15 13.26 13.26 12.97 12.99 0.0M
2025-09-14 13.26 13.25 13.00 13.13 0.0M
2025-09-13 13.26 13.25 13.06 13.09 0.0M
2025-09-12 13.23 13.23 13.03 13.06 0.0M
2025-09-11 13.25 13.25 13.02 13.06 0.0M
2025-09-10 13.27 13.27 13.01 13.08 0.0M
2025-09-09 13.10 13.19 13.03 13.11 0.0M
2025-09-08 12.99 13.60 12.70 13.05 0.0M
2025-09-07 12.99 13.38 12.70 13.08 0.0M
2025-09-06 12.99 13.38 12.96 13.38 0.0M
2025-09-05 13.10 13.10 12.85 12.99 0.0M
2025-09-04 13.10 13.10 13.08 13.10 0.0M
2025-09-03 13.09 13.10 13.09 13.10 0.0M
2025-09-02 13.09 13.11 13.08 13.09 0.0M
2025-09-01 13.11 13.19 13.09 13.09 0.0M
2025-08-29 13.09 13.11 13.08 13.11 0.0M
2025-08-28 13.08 13.11 13.08 13.08 0.0M
2025-08-27 13.12 13.14 13.00 13.08 0.0M
2025-08-26 13.11 13.14 13.09 13.12 0.0M
2025-08-25 13.12 13.12 13.09 13.11 0.0M
2025-08-22 13.11 13.12 13.08 13.12 0.0M
2025-08-21 13.21 13.23 13.10 13.12 0.0M
2025-08-20 13.36 13.38 13.20 13.20 0.1M
2025-08-19 13.48 13.48 13.31 13.36 0.1M
2025-08-18 13.43 13.53 13.42 13.48 0.1M
2025-08-15 13.42 13.45 13.41 13.44 0.0M
2025-08-14 13.44 13.50 13.42 13.42 0.0M
2025-08-13 13.46 13.46 13.43 13.43 0.0M
2025-08-12 13.46 13.52 13.42 13.47 0.0M
2025-08-11 13.46 13.49 13.44 13.46 0.0M
2025-08-08 13.47 13.47 13.46 13.46 0.0M
2025-08-07 13.41 13.47 13.40 13.46 0.0M
2025-08-06 13.41 13.51 13.41 13.41 0.0M
2025-08-05 13.40 13.41 13.39 13.41 0.0M
2025-08-04 13.37 13.40 13.36 13.40 0.0M
2025-08-01 13.37 13.38 13.37 13.38 0.0M
2025-07-31 13.38 13.38 13.37 13.38 0.0M
2025-07-30 13.36 13.38 13.35 13.38 0.0M
2025-07-29 13.37 13.37 13.35 13.35 0.0M
2025-07-28 13.54 13.54 13.37 13.39 0.1M
2025-07-25 13.58 13.58 13.54 13.55 0.0M
2025-07-24 13.73 13.73 13.61 13.61 0.0M
2025-07-23 13.73 13.74 13.73 13.74 0.0M
2025-07-22 13.73 13.73 13.72 13.73 0.0M
2025-07-21 13.74 13.74 13.72 13.73 0.0M
2025-07-18 13.78 13.79 13.74 13.74 0.0M
2025-07-17 13.70 13.78 13.70 13.78 0.0M
2025-07-16 13.76 13.85 13.63 13.73 0.1M
2025-07-15 13.83 13.84 13.68 13.82 0.1M
2025-07-14 13.76 13.85 13.76 13.84 0.0M
2025-07-11 13.77 13.90 13.75 13.79 0.1M
2025-07-10 13.80 13.93 13.78 13.78 0.1M
2025-07-09 13.84 13.95 13.80 13.80 0.1M
2025-07-08 13.83 13.88 13.83 13.87 0.0M
2025-07-07 13.84 13.85 13.83 13.83 0.0M
2025-07-04 13.84 13.85 13.84 13.85 0.0M
2025-07-03 13.84 13.86 13.84 13.86 0.0M
2025-07-02 13.83 13.94 13.79 13.84 0.1M
2025-07-01 13.79 13.94 13.78 13.83 0.1M
2025-06-30 13.78 13.96 13.73 13.79 0.1M
2025-06-27 13.77 13.93 13.65 13.79 0.1M
2025-06-26 13.76 13.78 13.75 13.78 0.0M
2025-06-25 13.76 13.76 13.75 13.76 0.0M
2025-06-24 13.76 13.77 13.75 13.76 0.0M
2025-06-23 13.76 13.78 13.74 13.77 0.0M
2025-06-20 13.74 13.78 13.74 13.78 0.0M
2025-06-19 13.80 13.90 13.74 13.74 0.1M
2025-06-18 13.77 13.91 13.77 13.80 0.1M
2025-06-17 13.75 13.78 13.75 13.77 0.0M
2025-06-16 13.74 13.80 13.72 13.76 0.0M
2025-06-13 13.74 13.74 13.74 13.74 0.0M
2025-06-11 13.72 13.75 13.71 13.75 0.0M
2025-06-10 13.72 13.72 13.71 13.72 0.0M
2025-06-09 13.70 13.81 13.69 13.72 0.0M
2025-06-06 13.51 13.70 13.51 13.69 0.1M
2025-06-05 13.55 13.56 13.51 13.51 0.0M
2025-06-04 13.54 13.65 13.54 13.56 0.0M
2025-06-03 13.33 13.61 13.32 13.54 0.2M
2025-06-02 13.35 13.37 13.32 13.33 0.0M
2025-05-30 13.35 13.35 13.35 13.35 0.0M
2025-05-29 13.31 13.35 13.30 13.35 0.0M
2025-05-28 13.31 13.36 13.19 13.30 0.0M
2025-05-27 13.14 13.50 13.12 13.29 0.1M
2025-05-26 12.97 13.16 12.97 13.14 0.0M
2025-05-23 12.97 12.98 12.97 12.97 0.0M
2025-05-22 12.95 12.99 12.95 12.97 0.0M
2025-05-21 12.93 12.95 12.90 12.95 0.0M
2025-05-20 13.02 13.03 12.94 12.94 0.0M
2025-05-19 13.00 13.05 12.99 13.04 0.0M
2025-05-16 13.09 13.11 12.99 13.00 0.0M
2025-05-15 13.14 13.15 13.12 13.12 0.0M
2025-05-14 13.23 13.23 13.13 13.13 0.0M
2025-05-13 13.17 13.51 13.17 13.32 0.1M
2025-05-12 13.12 13.19 13.11 13.17 0.0M
2025-05-08 13.08 13.12 13.08 13.12 0.0M
2025-05-07 13.08 13.12 13.05 13.08 0.0M
2025-05-06 13.07 13.08 13.06 13.08 0.0M
2025-05-05 13.10 13.11 13.07 13.07 0.0M
2025-05-02 12.93 13.17 12.93 13.10 0.1M
2025-04-30 12.97 12.99 12.93 12.93 0.0M
2025-04-29 12.81 13.02 12.80 12.96 0.1M
2025-04-28 13.01 13.01 12.73 12.81 0.1M
2025-04-25 13.01 13.01 12.94 13.01 0.0M
2025-04-24 13.11 13.12 12.95 13.01 0.0M
2025-04-23 13.12 13.13 13.10 13.10 0.0M
2025-04-22 13.17 13.17 13.12 13.12 0.0M
2025-04-21 13.19 13.19 13.16 13.17 0.0M
2025-04-18 13.18 13.19 13.18 13.19 0.0M
2025-04-17 13.36 13.36 13.18 13.18 0.1M
2025-04-16 13.20 13.42 13.19 13.36 0.1M
2025-04-15 13.20 13.21 13.15 13.20 0.0M
2025-04-14 13.30 13.31 13.19 13.20 0.0M
2025-04-11 13.25 13.31 13.25 13.30 0.0M
2025-04-10 13.50 13.55 13.24 13.24 0.2M
2025-04-09 13.53 13.53 13.50 13.50 0.0M
2025-04-08 13.68 13.90 13.56 13.56 0.2M
2025-04-07 13.75 13.76 13.55 13.68 0.0M
2025-04-04 13.81 13.88 13.77 13.77 0.0M
2025-04-03 13.81 13.83 13.81 13.81 0.0M
2025-04-02 13.74 13.88 13.69 13.81 0.1M
2025-04-01 13.84 14.00 13.72 13.72 0.1M
2025-03-31 13.97 14.00 13.83 13.83 0.0M
2025-03-28 14.01 14.04 13.97 13.97 0.1M
2025-03-27 14.08 14.31 14.00 14.02 0.1M
2025-03-26 14.16 14.16 14.09 14.09 0.0M
2025-03-25 14.24 14.24 14.15 14.16 0.0M
2025-03-24 14.22 14.24 14.22 14.23 0.0M
2025-03-21 14.17 14.23 14.17 14.21 0.0M
2025-03-20 14.15 14.17 14.10 14.16 0.0M
2025-03-19 14.03 14.37 14.02 14.14 0.2M
2025-03-18 14.12 14.14 14.03 14.03 0.0M
2025-03-17 14.03 14.15 14.02 14.12 0.0M
2025-03-14 13.84 14.02 13.83 14.02 0.0M
2025-03-13 13.96 13.96 13.82 13.84 0.1M
2025-03-12 13.97 13.97 13.95 13.95 0.0M
2025-03-11 14.00 14.06 13.97 13.98 0.0M
2025-03-10 13.82 14.02 13.81 14.00 0.1M
2025-03-07 13.89 13.89 13.82 13.82 0.0M
2025-03-06 13.94 13.94 13.88 13.89 0.0M
2025-03-05 13.76 13.94 13.75 13.94 0.1M
2025-03-04 13.62 13.78 13.61 13.76 0.1M
2025-03-03 14.00 14.00 13.55 13.62 0.1M
2025-02-28 13.92 14.27 13.91 13.99 0.1M
2025-02-27 13.75 13.92 13.74 13.92 0.1M
2025-02-26 13.79 13.85 13.74 13.76 0.1M
2025-02-25 13.98 13.98 13.78 13.79 0.0M
2025-02-24 13.96 13.98 13.83 13.83 0.1M
2025-02-21 13.99 14.05 13.90 13.96 0.1M
2025-02-20 14.01 14.03 13.98 13.99 0.0M
2025-02-19 14.04 14.35 13.93 14.01 0.2M
2025-02-18 15.33 15.33 13.55 14.03 1.3M
2025-02-17 15.16 15.90 15.16 15.33 0.3M
2025-02-14 14.60 15.50 14.52 15.14 0.5M
2025-02-13 14.61 14.64 14.30 14.60 0.2M
2025-02-12 14.60 14.63 14.60 14.60 0.1M
2025-02-11 14.47 14.66 14.45 14.60 0.1M
2025-02-10 14.70 14.70 14.43 14.46 0.1M
2025-02-07 14.00 15.08 13.95 14.71 1.4M
2025-02-06 14.32 14.42 13.98 14.01 0.2M
2025-02-05 14.72 14.95 14.29 14.32 0.3M
2025-02-04 14.28 14.80 14.27 14.63 0.2M
2025-02-03 13.98 14.46 13.98 14.28 0.3M
2025-01-31 13.67 14.15 13.60 13.98 0.3M
2025-01-30 13.81 13.82 13.54 13.66 0.2M
2025-01-29 14.84 16.16 11.62 13.81 1.3M
2025-01-28 13.67 15.50 13.67 14.84 1.9M
2025-01-27 12.97 13.84 12.97 13.67 0.5M
2025-01-24 12.78 13.09 12.78 12.99 0.2M
2025-01-23 11.83 13.90 11.83 12.78 1.2M
2025-01-22 11.39 11.83 11.39 11.83 0.1M
2025-01-21 11.31 11.31 11.28 11.29 0.0M
2025-01-20 11.31 11.32 11.24 11.25 0.0M
2025-01-17 11.19 11.31 11.18 11.31 0.0M
2025-01-16 11.43 11.44 11.18 11.18 0.1M
2025-01-15 11.33 11.47 11.32 11.43 0.1M
2025-01-14 11.06 11.32 11.05 11.32 0.1M
2025-01-13 10.92 11.17 10.92 11.06 0.1M
2025-01-10 10.84 10.95 10.81 10.95 0.0M
2025-01-09 10.55 10.71 10.55 10.71 0.0M
2025-01-08 10.56 10.56 10.55 10.55 0.0M
2025-01-06 10.57 10.57 10.54 10.56 0.0M
2025-01-03 10.57 10.57 10.56 10.57 0.0M