Bank Saint-Petersburg PJSC Pref (BSPB_p)

BSPB_p
🏛️ ロシア連邦 →
58.40
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
10:41 58.95 58.95 58.95 58.95 0.1K
11:27 59.30 59.30 59.30 59.30 0.1K
11:29 59.25 59.25 59.25 59.25 0.1K
13:37 59.20 59.20 59.20 59.20 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-28 58.95 59.40 58.00 58.40 0.0M
2025-09-27 58.95 59.40 58.85 58.95 0.0M
2025-09-26 61.50 64.05 58.10 58.70 0.5M
2025-09-25 57.20 61.80 56.85 61.20 0.3M
2025-09-24 56.95 57.70 55.95 56.80 0.1M
2025-09-23 58.90 59.90 56.30 57.40 0.2M
2025-09-22 59.70 60.25 58.00 58.90 0.1M
2025-09-19 61.10 62.75 58.00 59.70 0.0M
2025-09-18 59.55 62.65 58.50 61.00 0.3M
2025-09-17 60.35 60.65 59.25 59.25 0.1M
2025-09-16 60.75 61.00 59.80 60.55 0.1M
2025-09-15 61.00 61.45 60.10 60.25 0.1M
2025-09-14 61.00 61.35 60.75 61.20 0.0M
2025-09-13 61.00 61.30 60.85 61.30 0.0M
2025-09-12 61.50 62.45 60.45 61.25 0.1M
2025-09-11 61.00 62.00 60.80 60.85 0.1M
2025-09-10 63.20 63.80 59.35 61.30 0.3M
2025-09-09 63.70 64.70 62.90 63.35 0.1M
2025-09-08 63.75 64.00 63.00 63.70 0.1M
2025-09-07 63.75 63.90 63.00 63.90 0.0M
2025-09-06 63.75 63.95 63.50 63.50 0.0M
2025-09-05 62.50 64.05 62.50 63.40 0.1M
2025-09-04 64.20 66.30 62.45 62.60 0.2M
2025-09-03 61.90 64.40 61.70 63.40 0.2M
2025-09-02 62.80 63.10 61.75 61.90 0.1M
2025-09-01 63.65 64.20 63.00 63.10 0.1M
2025-08-29 63.85 64.00 63.05 63.70 0.0M
2025-08-28 64.30 65.30 63.00 63.85 0.1M
2025-08-27 63.80 65.15 61.85 64.00 0.2M
2025-08-26 64.85 66.00 63.80 63.80 0.1M
2025-08-25 65.70 65.75 62.15 64.25 0.2M
2025-08-22 63.15 69.90 62.75 65.65 0.5M
2025-08-21 69.15 71.00 64.65 65.90 0.4M
2025-08-20 73.45 76.85 70.00 70.00 0.8M
2025-08-19 66.10 74.95 66.10 71.85 1.1M
2025-08-18 62.40 69.95 61.55 66.00 1.0M
2025-08-15 60.80 63.70 60.80 62.40 0.2M
2025-08-14 61.10 61.70 60.25 60.70 0.1M
2025-08-13 62.00 62.20 61.05 61.25 0.0M
2025-08-12 62.00 62.35 60.75 61.55 0.1M
2025-08-11 61.60 62.90 61.50 62.00 0.1M
2025-08-08 61.05 61.35 60.35 60.70 0.1M
2025-08-07 61.00 63.00 60.40 60.90 0.2M
2025-08-06 60.85 61.25 60.00 60.40 0.0M
2025-08-05 60.50 61.10 60.30 60.65 0.1M
2025-08-04 60.60 62.10 60.25 61.10 0.0M
2025-08-01 62.00 62.15 58.75 60.50 0.1M
2025-07-31 61.95 63.35 61.85 61.95 0.1M
2025-07-30 61.60 62.50 61.60 61.95 0.0M
2025-07-29 61.55 63.25 61.15 61.60 0.1M
2025-07-28 61.00 63.25 59.95 61.45 0.4M
2025-07-25 59.70 61.00 59.15 61.00 0.1M
2025-07-24 60.30 60.85 59.55 59.60 0.1M
2025-07-23 60.40 61.35 59.95 60.30 0.2M
2025-07-22 61.45 61.70 59.65 59.85 0.1M
2025-07-21 65.00 66.00 59.55 61.45 0.7M
2025-07-18 57.60 66.95 57.50 62.60 0.8M
2025-07-17 61.50 61.50 57.00 57.45 0.3M
2025-07-16 56.00 62.00 55.70 60.70 0.4M
2025-07-15 54.30 56.95 53.55 55.45 0.1M
2025-07-14 52.60 53.05 50.75 53.05 0.2M
2025-07-11 54.35 54.40 52.30 52.50 0.2M
2025-07-10 59.70 60.20 54.50 54.70 0.4M
2025-07-09 60.40 60.60 59.30 59.40 0.1M
2025-07-08 61.30 61.30 60.50 60.50 0.0M
2025-07-07 62.90 62.95 60.70 60.85 0.2M
2025-07-04 63.20 63.70 61.65 62.90 0.3M
2025-07-03 64.40 64.50 62.60 63.20 0.3M
2025-07-02 63.30 64.80 62.15 63.40 0.2M
2025-07-01 62.45 63.20 61.60 63.20 0.2M
2025-06-30 62.00 63.80 61.15 62.40 0.3M
2025-06-27 61.65 62.00 61.15 62.00 0.1M
2025-06-26 61.70 62.05 60.50 62.00 0.2M
2025-06-25 61.95 62.20 60.75 62.20 0.3M
2025-06-24 61.35 62.00 60.00 62.00 0.2M
2025-06-23 61.35 62.10 60.10 61.90 0.3M
2025-06-20 61.15 62.15 60.75 61.30 0.1M
2025-06-19 62.30 62.60 61.00 62.00 0.1M
2025-06-18 62.00 64.80 61.50 62.30 0.4M
2025-06-17 61.25 61.90 60.80 61.55 0.1M
2025-06-16 60.60 62.50 60.10 61.85 0.2M
2025-06-13 61.50 62.00 59.60 61.00 0.2M
2025-06-11 60.90 62.05 59.50 61.25 0.2M
2025-06-10 60.55 61.15 59.65 60.90 0.1M
2025-06-09 61.30 61.40 59.05 59.50 0.1M
2025-06-06 64.00 65.00 60.50 60.50 0.3M
2025-06-05 64.10 64.10 62.40 63.20 0.2M
2025-06-04 62.45 63.15 61.55 62.90 0.2M
2025-06-03 61.25 62.80 61.00 62.35 0.2M
2025-06-02 62.10 62.10 58.85 61.00 0.7M
2025-05-30 62.85 64.05 60.80 62.35 0.3M
2025-05-29 63.60 64.90 61.55 62.50 0.2M
2025-05-28 62.15 64.50 61.50 63.55 0.2M
2025-05-27 59.65 62.85 58.45 61.95 0.3M
2025-05-26 59.15 60.40 57.95 58.40 0.4M
2025-05-23 59.00 62.00 58.75 60.80 0.3M
2025-05-22 59.50 61.45 57.20 59.30 0.3M
2025-05-21 61.95 61.95 58.80 59.95 0.3M
2025-05-20 64.55 64.65 61.40 61.70 0.3M
2025-05-19 65.30 67.40 64.20 64.95 0.1M
2025-05-16 65.70 67.40 63.00 64.55 0.1M
2025-05-15 65.90 66.90 63.70 65.30 0.1M
2025-05-14 66.95 67.35 65.55 67.25 0.0M
2025-05-13 69.50 69.75 65.55 66.50 0.1M
2025-05-12 71.50 71.70 67.40 68.50 0.2M
2025-05-08 65.00 69.45 65.00 67.15 0.2M
2025-05-07 63.00 68.85 62.60 64.65 0.3M
2025-05-06 59.05 66.50 59.05 62.80 0.4M
2025-05-05 62.35 62.35 58.65 59.05 0.1M
2025-05-02 64.95 66.20 62.15 62.50 0.1M
2025-04-30 66.50 68.50 64.00 65.25 0.1M
2025-04-29 69.05 69.95 66.35 66.50 0.2M
2025-04-28 71.95 71.95 67.75 69.10 0.5M
2025-04-25 71.70 72.75 71.15 71.30 0.2M
2025-04-24 72.25 74.75 71.30 71.90 0.1M
2025-04-23 74.00 74.00 70.60 71.50 0.2M
2025-04-22 75.15 75.20 73.10 74.15 0.1M
2025-04-21 73.85 75.90 73.45 74.20 0.1M
2025-04-18 74.25 74.65 71.80 73.00 0.1M
2025-04-17 75.95 75.95 73.75 74.15 0.1M
2025-04-16 73.55 75.00 72.25 74.20 0.0M
2025-04-15 73.55 74.35 71.30 72.70 0.1M
2025-04-14 73.80 79.00 72.10 73.20 0.2M
2025-04-11 72.80 75.00 72.15 72.70 0.2M
2025-04-10 73.40 74.40 70.10 70.10 0.1M
2025-04-09 75.75 75.75 67.40 69.30 0.2M
2025-04-08 71.85 74.00 71.85 73.40 0.1M
2025-04-07 66.25 72.25 66.05 70.20 0.3M
2025-04-04 73.50 75.85 72.05 72.50 0.1M
2025-04-03 74.75 76.85 73.10 74.30 0.1M
2025-04-02 74.30 76.00 73.00 74.50 0.2M
2025-04-01 76.35 77.65 73.95 74.30 0.2M
2025-03-31 76.70 78.55 73.85 74.35 0.1M
2025-03-28 75.35 81.00 74.05 76.05 0.4M
2025-03-27 77.40 77.40 72.00 75.50 0.6M
2025-03-26 82.10 82.10 76.70 77.40 0.4M
2025-03-25 82.30 82.75 81.50 81.55 0.2M
2025-03-24 83.75 83.75 81.40 81.45 0.3M
2025-03-21 85.70 86.45 82.55 82.90 0.7M
2025-03-20 87.00 90.00 84.85 85.60 0.5M
2025-03-19 87.10 87.70 84.45 84.60 0.5M
2025-03-18 85.95 93.15 84.15 86.15 1.7M
2025-03-17 84.40 86.00 84.00 84.80 0.4M
2025-03-14 84.15 87.60 81.55 82.70 0.5M
2025-03-13 86.05 86.05 82.30 82.70 0.6M
2025-03-12 86.25 88.30 85.00 86.60 0.3M
2025-03-11 85.10 88.55 82.40 88.55 0.4M
2025-03-10 88.80 89.00 84.50 84.80 0.7M
2025-03-07 93.50 95.00 84.55 85.60 0.7M
2025-03-06 98.10 99.60 89.35 91.60 1.3M
2025-03-05 89.55 96.95 85.00 94.25 2.2M
2025-03-04 83.25 89.25 83.25 89.25 1.2M
2025-03-03 87.00 87.95 81.00 81.25 1.0M
2025-02-28 110.95 110.95 86.00 87.05 5.9M
2025-02-27 101.10 101.10 101.10 101.10 0.4M
2025-02-26 92.05 92.05 92.05 92.05 1.4M
2025-02-25 69.70 83.80 68.90 83.80 2.2M
2025-02-24 69.45 72.00 67.30 68.85 0.3M
2025-02-21 70.90 73.10 67.10 68.75 0.2M
2025-02-20 72.20 74.50 68.35 70.00 0.6M
2025-02-19 66.70 75.30 66.70 71.00 1.5M
2025-02-18 66.55 68.00 63.75 66.65 0.3M
2025-02-17 62.30 66.60 62.20 66.55 0.4M
2025-02-14 62.00 63.85 60.40 62.00 0.3M
2025-02-13 63.05 63.50 60.20 61.90 0.5M
2025-02-12 59.80 62.40 59.80 61.50 0.2M
2025-02-11 59.05 60.65 56.80 60.00 0.2M
2025-02-10 58.90 59.70 58.65 58.65 0.1M
2025-02-07 58.80 59.45 58.55 58.60 0.1M
2025-02-06 58.00 59.90 57.75 58.65 0.1M
2025-02-05 58.25 58.45 57.35 57.55 0.1M
2025-02-04 58.50 61.00 58.05 58.45 0.2M
2025-02-03 60.15 60.15 57.30 58.25 0.2M
2025-01-31 59.60 60.90 59.60 60.35 0.2M
2025-01-30 58.80 60.40 58.30 59.60 0.2M
2025-01-29 59.35 61.20 58.20 58.50 0.2M
2025-01-28 59.35 60.00 58.55 59.05 0.2M
2025-01-27 61.35 62.50 58.00 59.35 0.4M
2025-01-24 59.65 64.00 59.10 62.25 0.5M
2025-01-23 58.75 60.40 56.20 59.70 0.5M
2025-01-22 58.20 60.00 57.25 59.15 0.4M
2025-01-21 55.55 57.20 55.20 55.80 0.1M
2025-01-20 57.25 59.00 55.05 56.00 0.3M
2025-01-17 54.20 58.70 54.20 56.25 0.3M
2025-01-16 52.55 56.80 51.95 55.75 0.6M
2025-01-15 52.30 53.90 51.70 51.85 0.1M
2025-01-14 51.60 52.40 51.15 52.10 0.1M
2025-01-13 51.70 52.40 51.50 51.60 0.1M
2025-01-10 52.10 52.25 51.50 51.50 0.2M
2025-01-09 52.25 52.80 51.50 51.80 0.1M
2025-01-08 51.60 52.80 51.20 52.05 0.1M
2025-01-06 51.90 52.05 50.70 51.75 0.0M
2025-01-03 52.30 54.50 51.30 52.00 0.1M