Ashinskiy Metzavod PJSC (AMEZ)

AMEZ
🏛️ ロシア連邦 →
68.05
最終更新: 2025-03-12
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 65.70 67.40 65.49 65.85 0.7M
2023-12-28 67.65 67.72 65.07 65.40 1.0M
2023-12-27 67.70 68.80 66.82 66.82 0.7M
2023-12-26 67.50 70.00 66.21 67.70 1.9M
2023-12-25 69.51 70.29 67.00 67.48 1.3M
2023-12-22 70.40 72.34 69.11 69.41 3.3M
2023-12-21 73.99 74.28 70.21 73.38 0.4M
2023-12-20 74.01 75.80 73.20 74.12 0.5M
2023-12-19 72.49 74.74 72.24 73.99 0.5M
2023-12-18 69.20 72.95 69.20 71.99 0.7M
2023-12-15 65.68 69.17 65.08 69.10 0.5M
2023-12-14 69.16 69.16 64.71 65.66 0.3M
2023-12-13 67.42 70.80 67.42 68.25 0.6M
2023-12-12 66.40 68.48 66.00 67.45 0.3M
2023-12-11 69.52 72.00 65.80 67.39 1.1M
2023-12-08 64.04 69.50 62.00 69.50 4.2M
2023-12-07 62.98 63.49 58.60 63.00 0.7M
2023-12-06 65.13 65.84 62.12 62.99 0.3M
2023-12-05 65.08 67.24 61.00 65.53 1.0M
2023-12-04 70.62 70.62 63.70 64.39 1.1M
2023-12-01 73.30 74.27 70.50 70.62 0.3M
2023-11-30 74.76 76.52 73.09 73.29 0.2M
2023-11-29 77.34 77.34 73.20 74.76 0.1M
2023-11-28 72.74 79.00 71.02 75.34 0.4M
2023-11-27 75.45 75.75 71.00 73.00 0.4M
2023-11-24 75.22 76.12 74.40 75.45 0.2M
2023-11-23 79.15 79.15 74.40 76.14 0.5M
2023-11-22 79.44 80.88 78.89 79.01 0.2M
2023-11-21 80.04 80.83 78.80 78.95 0.3M
2023-11-20 80.03 81.74 78.52 81.24 0.5M
2023-11-17 81.67 83.00 77.22 79.10 0.6M
2023-11-16 80.00 84.60 80.00 81.92 1.1M
2023-11-15 73.75 82.00 72.78 79.56 1.7M
2023-11-14 76.72 76.96 70.00 73.80 1.0M
2023-11-13 82.50 82.73 76.00 77.20 1.1M
2023-11-10 87.50 87.50 81.00 82.00 1.0M
2023-11-09 89.10 89.42 86.50 87.14 0.5M
2023-11-08 90.60 90.60 89.00 89.30 0.4M
2023-11-07 91.23 91.25 90.45 90.51 0.1M
2023-11-06 90.51 91.60 90.36 90.88 0.1M
2023-11-03 90.54 91.32 90.12 90.53 0.2M
2023-11-02 91.19 92.78 87.27 90.73 0.7M
2023-11-01 91.17 92.49 90.60 91.18 0.2M
2023-10-31 93.50 93.99 90.42 91.17 0.3M
2023-10-30 92.18 95.00 91.50 93.10 0.4M
2023-10-27 93.61 93.61 91.11 92.48 0.3M
2023-10-26 94.48 94.60 93.25 93.25 0.3M
2023-10-25 94.57 96.24 94.09 94.28 0.7M
2023-10-24 92.77 95.50 92.00 94.50 0.6M
2023-10-23 94.77 95.80 92.67 92.71 0.6M
2023-10-20 94.73 98.00 94.40 94.82 0.8M
2023-10-19 96.13 96.13 93.57 94.45 0.6M
2023-10-18 95.95 97.06 95.86 95.98 0.3M
2023-10-17 96.11 97.93 95.90 96.61 0.4M
2023-10-16 97.00 97.03 95.50 95.82 0.4M
2023-10-13 96.73 97.55 96.40 96.66 0.4M
2023-10-12 94.00 98.42 90.02 96.99 0.8M
2023-10-11 98.02 98.50 97.02 97.40 0.3M
2023-10-10 97.59 100.40 96.81 98.29 0.7M
2023-10-09 97.70 99.00 96.71 97.39 0.3M
2023-10-06 99.49 99.98 95.60 98.44 0.8M
2023-10-05 101.71 102.38 98.20 99.83 0.9M
2023-10-04 102.56 103.87 101.74 102.00 0.9M
2023-10-03 101.69 103.26 100.23 102.56 0.7M
2023-10-02 102.90 106.30 101.00 101.60 2.2M
2023-09-29 99.28 105.98 99.28 102.28 3.1M
2023-09-28 98.00 100.53 98.00 99.67 0.7M
2023-09-27 99.50 100.97 97.10 98.49 0.9M
2023-09-26 98.00 98.00 95.97 97.41 0.3M
2023-09-25 96.10 101.00 96.09 97.22 1.1M
2023-09-22 93.10 97.49 92.60 96.99 0.8M
2023-09-21 96.00 100.27 93.20 94.54 1.1M
2023-09-20 96.10 104.00 90.00 99.80 3.3M
2023-09-19 103.50 104.80 96.06 98.40 1.6M
2023-09-18 106.22 108.80 100.50 102.82 1.4M
2023-09-15 104.00 107.50 102.00 105.91 1.0M
2023-09-14 109.10 112.00 96.00 105.80 5.1M
2023-09-13 108.30 112.96 106.00 109.10 4.1M
2023-09-12 104.70 108.07 103.00 106.00 1.4M
2023-09-11 107.83 109.80 102.80 104.95 2.0M
2023-09-08 106.97 111.90 104.00 107.20 2.6M
2023-09-07 105.20 114.70 100.30 106.98 8.8M
2023-09-06 114.00 115.00 103.00 105.23 4.3M
2023-09-05 108.30 119.76 106.00 113.30 21.4M
2023-09-04 88.97 105.04 87.04 105.04 21.6M
2023-09-01 80.50 90.72 79.50 86.60 9.0M
2023-08-31 77.16 81.90 77.16 80.42 3.3M
2023-08-30 77.30 78.24 76.11 76.92 0.5M
2023-08-29 79.45 81.50 76.00 77.16 1.7M
2023-08-28 75.01 78.97 75.01 78.83 1.7M
2023-08-25 76.00 76.26 74.70 74.91 0.3M
2023-08-24 75.00 76.85 73.50 75.91 0.4M
2023-08-23 77.17 77.34 75.00 75.32 0.5M
2023-08-22 78.96 78.99 75.50 77.05 0.5M
2023-08-21 75.11 78.52 74.52 77.77 1.4M
2023-08-18 75.21 75.99 73.81 74.62 0.3M
2023-08-17 74.41 76.50 73.50 75.21 0.7M
2023-08-16 76.84 77.60 70.50 73.31 1.0M
2023-08-15 76.56 78.29 70.02 76.84 1.3M
2023-08-14 80.10 81.00 75.46 77.56 1.9M
2023-08-11 78.26 79.88 77.11 79.50 1.3M
2023-08-10 77.00 78.96 76.61 77.89 1.1M
2023-08-09 75.94 77.84 74.55 76.58 1.2M
2023-08-08 76.66 76.84 73.05 75.06 0.9M
2023-08-07 78.60 79.84 75.20 76.85 1.3M
2023-08-04 75.71 84.63 72.14 77.34 6.9M
2023-08-03 74.03 75.76 73.58 75.11 1.4M
2023-08-02 73.80 74.32 72.61 73.56 0.9M
2023-08-01 72.73 74.77 72.51 73.53 1.3M
2023-07-31 72.33 73.27 72.10 72.51 0.9M
2023-07-28 72.94 72.94 71.00 72.00 0.6M
2023-07-27 72.63 73.98 70.83 72.71 1.0M
2023-07-26 73.83 75.80 72.20 72.32 2.0M
2023-07-25 72.80 73.99 72.22 73.42 1.3M
2023-07-24 72.02 73.70 71.61 72.41 1.1M
2023-07-21 70.00 74.55 70.00 71.48 1.4M
2023-07-20 72.33 78.86 70.02 70.30 7.9M
2023-07-19 70.00 72.50 69.10 72.32 2.1M
2023-07-18 69.56 70.26 68.50 69.68 0.7M
2023-07-17 68.33 72.75 68.28 69.35 2.9M
2023-07-14 68.01 68.50 68.01 68.31 0.3M
2023-07-13 68.06 68.50 67.77 68.06 0.3M
2023-07-12 67.96 68.00 67.80 67.89 0.2M
2023-07-11 67.80 68.12 67.76 67.84 0.2M
2023-07-10 67.66 68.74 67.00 67.80 0.5M
2023-07-07 67.87 68.14 67.00 67.66 0.3M
2023-07-06 67.77 70.00 67.51 67.87 0.3M
2023-07-05 67.66 68.02 67.66 67.79 0.2M
2023-07-04 68.71 69.10 67.30 67.66 0.2M
2023-07-03 67.90 69.10 67.87 68.50 0.4M
2023-06-30 68.21 68.30 67.71 67.85 0.3M
2023-06-29 68.48 69.32 68.00 68.15 0.2M
2023-06-28 69.69 70.30 67.50 68.50 0.2M
2023-06-27 67.64 71.00 67.60 69.71 0.9M
2023-06-26 68.70 68.85 66.97 67.55 0.3M
2023-06-23 70.19 70.30 66.60 68.12 0.5M
2023-06-22 70.38 71.70 69.60 70.19 0.9M
2023-06-21 70.21 74.00 69.80 70.38 1.1M
2023-06-20 71.20 71.40 67.50 70.21 0.7M
2023-06-19 72.00 73.46 70.20 71.10 0.7M
2023-06-16 70.80 74.50 70.73 71.79 1.0M
2023-06-15 72.85 72.86 70.16 70.73 0.7M
2023-06-14 68.90 75.50 68.81 72.70 3.8M
2023-06-13 67.94 70.49 67.22 68.90 0.9M
2023-06-09 67.00 70.95 66.70 67.32 1.2M
2023-06-08 68.00 68.00 66.20 66.84 0.2M
2023-06-07 66.68 67.67 64.77 67.08 0.4M
2023-06-06 68.45 68.45 63.21 66.97 0.7M
2023-06-05 70.00 70.00 67.65 68.24 0.3M
2023-06-02 70.00 70.00 66.69 68.02 0.4M
2023-06-01 68.54 69.29 66.85 68.19 0.3M
2023-05-31 67.90 68.47 66.00 68.00 0.6M
2023-05-30 70.50 71.85 67.50 68.20 0.9M
2023-05-29 71.50 75.80 68.03 70.19 2.3M
2023-05-26 59.20 78.65 59.20 70.75 15.0M
2023-05-25 63.60 63.71 57.02 59.20 1.5M
2023-05-24 67.11 67.11 63.51 63.51 0.8M
2023-05-23 71.12 71.53 64.12 66.98 2.6M
2023-05-22 75.78 75.95 71.00 71.53 0.9M
2023-05-19 78.10 78.31 75.02 76.05 0.5M
2023-05-18 78.90 79.25 78.01 78.25 0.2M
2023-05-17 79.85 80.16 78.00 79.00 0.4M
2023-05-16 79.19 82.45 77.20 79.69 1.9M
2023-05-15 79.00 79.50 76.07 78.25 0.8M
2023-05-12 80.71 80.85 77.63 78.25 0.5M
2023-05-11 78.99 82.00 76.52 80.71 1.1M
2023-05-10 81.40 81.40 75.65 78.48 1.2M
2023-05-08 77.00 77.85 73.00 74.61 0.2M
2023-05-05 81.43 81.43 75.50 76.51 0.6M
2023-05-04 75.70 81.50 75.01 77.86 1.1M
2023-05-03 78.50 82.05 71.60 77.02 2.4M
2023-05-02 85.07 85.57 70.30 78.04 2.2M
2023-04-28 88.94 89.57 81.50 84.63 1.6M
2023-04-27 91.60 91.78 88.70 88.92 0.6M
2023-04-26 91.70 95.37 88.50 91.50 2.5M
2023-04-25 95.04 95.33 90.35 91.95 1.2M
2023-04-24 95.85 95.92 94.02 94.95 0.4M
2023-04-21 96.99 96.99 95.50 95.85 0.3M
2023-04-20 97.50 98.00 95.07 96.72 0.5M
2023-04-19 98.90 98.97 96.18 97.42 0.6M
2023-04-18 99.00 99.90 97.80 98.69 0.6M
2023-04-17 98.30 98.78 97.79 98.59 0.3M
2023-04-14 98.30 98.35 94.01 97.77 0.5M
2023-04-13 100.03 100.71 97.44 98.37 0.5M
2023-04-12 98.00 101.50 98.00 99.80 1.4M
2023-04-11 100.60 102.56 93.00 97.80 1.4M
2023-04-10 98.55 103.64 98.54 100.10 3.3M
2023-04-07 98.40 103.40 96.59 97.82 2.2M
2023-04-06 99.80 99.80 96.06 98.40 0.6M
2023-04-05 100.20 100.20 90.00 98.46 1.4M
2023-04-04 100.90 101.00 99.80 100.00 1.0M
2023-04-03 101.99 102.90 99.54 100.73 1.5M
2023-03-31 103.60 103.60 99.77 100.35 1.3M
2023-03-30 97.55 107.00 97.34 102.21 10.2M
2023-03-29 97.00 98.22 95.63 97.09 2.5M
2023-03-28 97.00 97.86 94.12 95.60 1.3M
2023-03-27 94.31 99.40 94.01 95.51 2.8M
2023-03-24 94.02 98.43 92.01 93.90 1.6M
2023-03-23 104.50 108.40 90.84 94.00 8.3M
2023-03-22 85.00 107.00 84.90 101.18 27.1M
2023-03-21 61.00 86.12 60.08 84.41 31.6M
2023-03-20 55.20 62.30 55.00 61.54 8.8M
2023-03-17 53.65 55.45 52.62 55.00 2.5M
2023-03-16 54.50 54.50 51.36 53.95 3.3M
2023-03-15 49.80 54.58 49.67 54.05 8.6M
2023-03-14 50.28 51.39 49.01 49.51 1.2M
2023-03-13 48.36 51.00 48.18 50.25 2.0M
2023-03-10 48.27 49.60 47.72 48.32 2.0M
2023-03-09 48.37 48.87 48.00 48.27 0.7M
2023-03-07 48.68 48.95 48.10 48.40 0.3M
2023-03-06 48.82 49.19 48.00 48.52 0.7M
2023-03-03 48.70 50.83 47.53 48.75 2.3M
2023-03-02 47.15 51.40 47.05 48.72 12.0M
2023-03-01 47.19 47.45 46.45 47.00 1.1M
2023-02-28 46.17 47.30 46.10 46.57 1.5M
2023-02-27 46.20 46.79 46.00 46.14 0.9M
2023-02-24 46.01 47.70 45.11 46.21 0.9M
2023-02-22 46.58 46.99 45.14 45.92 0.4M
2023-02-21 43.64 47.90 43.64 46.25 1.8M
2023-02-20 47.41 48.20 41.35 45.72 4.6M
2023-02-17 46.78 48.19 46.78 47.41 2.0M
2023-02-16 47.25 49.18 46.14 46.76 2.7M
2023-02-15 47.92 52.26 42.05 47.25 15.7M
2023-02-14 48.00 49.94 45.60 46.52 4.1M
2023-02-13 43.21 49.74 43.14 48.75 19.3M
2023-02-10 47.00 48.40 42.13 43.20 14.5M
2023-02-09 48.79 61.49 41.24 48.50 104.2M
2023-02-08 32.10 44.36 31.66 44.36 52.6M
2023-02-07 31.50 31.76 31.01 31.71 2.4M
2023-02-06 31.00 31.63 30.73 31.17 1.8M
2023-02-03 31.00 32.68 30.54 30.72 6.8M
2023-02-02 31.04 31.13 30.82 30.92 0.6M
2023-02-01 30.95 31.11 30.78 30.92 0.7M
2023-01-31 30.93 31.39 30.67 30.95 1.1M
2023-01-30 31.00 31.50 30.35 30.74 2.5M
2023-01-27 31.11 31.11 29.92 30.46 1.7M
2023-01-26 31.12 31.14 30.88 31.01 0.7M
2023-01-25 30.72 31.40 30.35 30.92 1.0M
2023-01-24 30.83 31.46 30.50 30.72 1.9M
2023-01-23 30.20 32.24 29.20 30.60 6.7M
2023-01-20 30.15 30.38 30.06 30.20 0.5M
2023-01-19 30.36 30.70 30.03 30.39 0.8M
2023-01-18 30.51 30.79 30.31 30.50 0.7M
2023-01-17 31.07 31.17 30.18 30.55 0.8M
2023-01-16 30.80 31.50 30.23 30.96 5.0M
2023-01-13 30.30 30.49 29.81 30.24 0.7M
2023-01-12 30.60 30.86 29.02 30.26 1.4M
2023-01-11 30.92 31.49 30.40 30.56 1.5M
2023-01-10 31.00 31.70 30.30 30.58 2.6M
2023-01-09 31.42 32.60 30.03 30.80 14.2M
2023-01-06 28.38 32.94 28.00 30.63 33.0M
2023-01-05 28.46 28.69 27.88 28.19 0.9M
2023-01-04 27.63 29.80 27.63 28.14 4.9M
2023-01-03 27.68 28.25 27.23 27.70 1.2M