Bashneft PJSC (BANE)

BANE
🏛️ ロシア連邦 →
1,462.50
最終更新: 2025-10-07
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
09:59 2,071.00 2,071.00 2,071.00 2,071.00 0.0K
10:00 2,064.00 2,065.00 2,064.00 2,065.00 0.0K
10:01 2,061.50 2,061.50 2,061.50 2,061.50 0.1K
10:02 2,061.00 2,061.00 2,061.00 2,061.00 0.0K
10:03 2,064.00 2,065.00 2,064.00 2,065.00 0.0K
10:04 2,066.00 2,066.00 2,066.00 2,066.00 0.0K
10:05 2,062.00 2,062.00 2,053.00 2,053.50 0.2K
10:06 2,067.50 2,067.50 2,067.50 2,067.50 0.1K
10:08 2,080.50 2,080.50 2,080.50 2,080.50 0.5K
10:09 2,066.50 2,070.50 2,066.50 2,068.00 0.0K
10:10 2,066.50 2,066.50 2,066.50 2,066.50 0.0K
10:13 2,060.50 2,060.50 2,060.50 2,060.50 0.1K
10:15 2,064.00 2,064.00 2,064.00 2,064.00 0.0K
10:16 2,061.00 2,064.00 2,061.00 2,064.00 0.0K
10:17 2,057.50 2,057.50 2,057.50 2,057.50 0.1K
10:18 2,060.00 2,060.00 2,060.00 2,060.00 0.0K
10:20 2,059.00 2,059.00 2,059.00 2,059.00 0.0K
10:21 2,058.50 2,058.50 2,058.50 2,058.50 0.0K
10:22 2,064.00 2,064.00 2,064.00 2,064.00 0.3K
10:23 2,059.00 2,059.00 2,058.50 2,058.50 0.1K
10:24 2,058.00 2,059.50 2,056.00 2,059.50 0.1K
10:25 2,050.00 2,057.50 2,050.00 2,057.50 0.5K
10:27 2,057.50 2,058.00 2,057.50 2,058.00 0.0K
10:28 2,057.50 2,057.50 2,057.50 2,057.50 0.0K
10:29 2,058.00 2,059.00 2,058.00 2,059.00 0.0K
10:30 2,057.50 2,057.50 2,057.50 2,057.50 0.0K
10:35 2,056.00 2,056.00 2,056.00 2,056.00 0.0K
10:36 2,051.50 2,051.50 2,051.50 2,051.50 0.0K
10:37 2,051.50 2,051.50 2,051.50 2,051.50 0.0K
10:38 2,055.50 2,055.50 2,055.50 2,055.50 0.0K
10:39 2,055.50 2,055.50 2,055.50 2,055.50 0.0K
10:40 2,057.50 2,057.50 2,057.50 2,057.50 0.0K
10:41 2,055.50 2,055.50 2,055.50 2,055.50 0.0K
10:42 2,053.50 2,053.50 2,053.50 2,053.50 0.0K
10:43 2,055.00 2,055.00 2,055.00 2,055.00 0.0K
10:44 2,055.50 2,055.50 2,054.00 2,054.00 0.4K
10:45 2,055.00 2,055.50 2,055.00 2,055.50 0.3K
10:46 2,059.50 2,061.50 2,059.50 2,061.50 0.6K
10:47 2,059.00 2,059.00 2,059.00 2,059.00 0.1K
10:49 2,059.00 2,059.00 2,059.00 2,059.00 0.0K
10:50 2,064.00 2,064.00 2,064.00 2,064.00 0.2K
10:51 2,062.50 2,062.50 2,060.50 2,060.50 0.0K
10:52 2,059.00 2,059.00 2,059.00 2,059.00 0.0K
10:54 2,056.50 2,056.50 2,056.50 2,056.50 0.0K
10:55 2,056.50 2,056.50 2,056.50 2,056.50 0.0K
10:56 2,055.00 2,055.50 2,055.00 2,055.50 0.0K
10:57 2,056.00 2,056.00 2,056.00 2,056.00 0.0K
10:59 2,052.50 2,052.50 2,052.50 2,052.50 0.0K
11:03 2,054.50 2,055.00 2,054.50 2,055.00 0.0K
11:04 2,065.00 2,065.00 2,065.00 2,065.00 0.5K
11:08 2,057.00 2,057.00 2,057.00 2,057.00 0.0K
11:10 2,058.50 2,058.50 2,058.50 2,058.50 0.0K
11:11 2,058.00 2,058.00 2,058.00 2,058.00 0.0K
11:13 2,056.00 2,056.00 2,056.00 2,056.00 0.0K
11:15 2,055.00 2,055.00 2,055.00 2,055.00 0.0K
11:16 2,056.50 2,056.50 2,056.50 2,056.50 0.1K
11:17 2,053.50 2,053.50 2,053.50 2,053.50 0.0K
11:20 2,057.00 2,057.00 2,057.00 2,057.00 0.0K
11:21 2,057.50 2,057.50 2,057.50 2,057.50 0.0K
11:24 2,057.50 2,057.50 2,057.50 2,057.50 0.0K
11:34 2,056.50 2,056.50 2,056.50 2,056.50 0.0K
11:37 2,057.00 2,057.00 2,057.00 2,057.00 0.0K
11:38 2,056.50 2,062.00 2,056.50 2,062.00 0.3K
11:39 2,063.50 2,063.50 2,059.50 2,060.50 1.0K
11:40 2,060.00 2,060.00 2,060.00 2,060.00 0.0K
11:43 2,063.00 2,063.50 2,063.00 2,063.50 0.1K
11:45 2,063.00 2,063.00 2,062.00 2,062.00 0.0K
11:46 2,062.00 2,062.00 2,062.00 2,062.00 0.0K
11:51 2,059.00 2,059.00 2,059.00 2,059.00 0.0K
11:52 2,060.50 2,060.50 2,060.50 2,060.50 0.0K
11:53 2,062.00 2,062.00 2,062.00 2,062.00 0.0K
11:54 2,062.00 2,062.00 2,062.00 2,062.00 0.1K
11:56 2,050.00 2,056.00 2,046.00 2,056.00 2.1K
11:57 2,050.50 2,050.50 2,050.50 2,050.50 0.0K
12:01 2,051.00 2,051.00 2,051.00 2,051.00 0.0K
12:03 2,052.50 2,052.50 2,052.50 2,052.50 0.0K
12:04 2,052.50 2,052.50 2,050.50 2,050.50 0.0K
12:05 2,051.50 2,051.50 2,048.50 2,048.50 0.1K
12:07 2,051.00 2,051.00 2,051.00 2,051.00 0.0K
12:12 2,050.50 2,050.50 2,050.50 2,050.50 0.0K
12:13 2,048.50 2,048.50 2,048.50 2,048.50 0.4K
12:14 2,048.50 2,048.50 2,048.50 2,048.50 0.0K
12:15 2,051.50 2,053.00 2,051.50 2,053.00 0.0K
12:16 2,053.50 2,053.50 2,053.50 2,053.50 0.0K
12:17 2,050.50 2,050.50 2,049.00 2,049.00 0.0K
12:18 2,049.00 2,049.00 2,049.00 2,049.00 0.0K
12:21 2,057.50 2,057.50 2,057.50 2,057.50 0.3K
12:22 2,054.50 2,054.50 2,054.50 2,054.50 0.0K
12:26 2,054.00 2,054.00 2,050.50 2,050.50 0.0K
12:28 2,053.00 2,053.00 2,050.00 2,050.00 0.0K
12:30 2,049.50 2,049.50 2,049.50 2,049.50 0.0K
12:31 2,049.00 2,049.00 2,049.00 2,049.00 0.0K
12:33 2,049.50 2,049.50 2,049.50 2,049.50 0.0K
12:34 2,048.50 2,048.50 2,046.00 2,046.00 0.5K
12:35 2,047.50 2,047.50 2,047.50 2,047.50 0.0K
12:36 2,046.50 2,047.50 2,046.50 2,047.50 0.0K
12:37 2,046.50 2,046.50 2,046.00 2,046.00 0.1K
12:38 2,050.00 2,050.00 2,045.50 2,045.50 0.1K
12:39 2,046.00 2,046.50 2,046.00 2,046.50 0.1K
12:41 2,045.50 2,045.50 2,045.50 2,045.50 0.0K
12:42 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
12:45 2,042.00 2,042.00 2,042.00 2,042.00 0.0K
12:52 2,042.00 2,042.00 2,042.00 2,042.00 0.0K
12:53 2,040.50 2,040.50 2,040.00 2,040.50 0.1K
12:55 2,040.50 2,040.50 2,040.50 2,040.50 0.0K
12:56 2,040.50 2,040.50 2,040.50 2,040.50 0.0K
12:57 2,040.00 2,040.00 2,040.00 2,040.00 0.0K
12:58 2,044.50 2,044.50 2,044.50 2,044.50 0.1K
13:02 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
13:03 2,045.00 2,046.50 2,045.00 2,046.50 0.0K
13:04 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
13:06 2,047.50 2,047.50 2,047.50 2,047.50 0.0K
13:07 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
13:11 2,046.50 2,046.50 2,046.50 2,046.50 0.0K
13:13 2,046.50 2,046.50 2,046.50 2,046.50 0.0K
13:14 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
13:15 2,046.00 2,046.50 2,046.00 2,046.50 0.0K
13:19 2,046.50 2,046.50 2,046.50 2,046.50 0.0K
13:22 2,047.00 2,047.00 2,047.00 2,047.00 0.3K
13:23 2,047.00 2,047.00 2,047.00 2,047.00 0.0K
13:24 2,046.50 2,046.50 2,046.50 2,046.50 0.0K
13:25 2,046.00 2,046.00 2,046.00 2,046.00 0.1K
13:26 2,047.00 2,047.00 2,047.00 2,047.00 0.0K
13:27 2,047.00 2,047.00 2,047.00 2,047.00 0.0K
13:29 2,047.00 2,047.00 2,047.00 2,047.00 0.0K
13:30 2,047.00 2,049.50 2,047.00 2,049.50 0.2K
13:31 2,049.50 2,049.50 2,049.50 2,049.50 0.0K
13:33 2,048.00 2,048.00 2,048.00 2,048.00 0.0K
13:34 2,047.50 2,047.50 2,047.50 2,047.50 0.0K
13:35 2,047.50 2,047.50 2,047.00 2,047.00 0.1K
13:36 2,046.50 2,046.50 2,046.50 2,046.50 0.0K
13:40 2,047.00 2,047.00 2,047.00 2,047.00 0.0K
13:41 2,047.00 2,047.00 2,047.00 2,047.00 0.0K
13:42 2,047.00 2,047.00 2,047.00 2,047.00 0.0K
13:43 2,047.00 2,047.00 2,047.00 2,047.00 0.0K
13:45 2,042.50 2,042.50 2,042.50 2,042.50 0.1K
13:46 2,044.50 2,044.50 2,044.00 2,044.00 0.0K
13:53 2,047.00 2,047.00 2,047.00 2,047.00 0.0K
13:54 2,047.50 2,047.50 2,047.50 2,047.50 0.1K
13:58 2,046.50 2,046.50 2,046.50 2,046.50 0.0K
14:00 2,046.00 2,046.00 2,046.00 2,046.00 0.0K
14:02 2,046.50 2,046.50 2,046.50 2,046.50 0.0K
14:05 2,046.50 2,047.00 2,046.00 2,046.00 0.1K
14:10 2,044.00 2,044.00 2,044.00 2,044.00 0.0K
14:19 2,044.50 2,044.50 2,044.50 2,044.50 0.0K
14:22 2,044.50 2,044.50 2,044.50 2,044.50 0.1K
14:24 2,044.50 2,044.50 2,044.50 2,044.50 0.0K
14:26 2,044.50 2,044.50 2,044.50 2,044.50 0.0K
14:28 2,046.00 2,046.00 2,046.00 2,046.00 0.1K
14:32 2,044.00 2,044.00 2,044.00 2,044.00 0.0K
14:33 2,044.00 2,044.00 2,044.00 2,044.00 0.0K
14:37 2,044.00 2,044.00 2,044.00 2,044.00 0.0K
14:38 2,043.50 2,043.50 2,043.50 2,043.50 0.0K
14:42 2,043.50 2,043.50 2,043.50 2,043.50 0.0K
14:45 2,043.50 2,043.50 2,043.50 2,043.50 0.0K
14:51 2,043.50 2,043.50 2,043.50 2,043.50 0.0K
14:52 2,043.50 2,043.50 2,043.50 2,043.50 0.0K
14:55 2,044.50 2,044.50 2,044.50 2,044.50 0.0K
14:59 2,046.00 2,046.00 2,046.00 2,046.00 0.1K
15:00 2,042.50 2,042.50 2,042.50 2,042.50 0.3K
15:01 2,044.00 2,044.00 2,044.00 2,044.00 0.0K
15:03 2,044.00 2,044.00 2,044.00 2,044.00 0.0K
15:08 2,043.00 2,043.00 2,043.00 2,043.00 0.0K
15:13 2,043.00 2,043.00 2,043.00 2,043.00 0.0K
15:14 2,042.50 2,047.00 2,042.00 2,047.00 0.1K
15:15 2,043.00 2,043.00 2,043.00 2,043.00 0.0K
15:16 2,046.50 2,046.50 2,046.50 2,046.50 0.0K
15:18 2,048.00 2,048.00 2,048.00 2,048.00 0.1K
15:19 2,044.00 2,044.00 2,044.00 2,044.00 0.0K
15:21 2,048.00 2,048.00 2,048.00 2,048.00 0.1K
15:22 2,049.00 2,049.00 2,049.00 2,049.00 0.3K
15:24 2,049.50 2,049.50 2,049.00 2,049.00 0.0K
15:25 2,049.00 2,049.00 2,049.00 2,049.00 0.0K
15:26 2,049.00 2,049.00 2,049.00 2,049.00 0.0K
15:27 2,049.50 2,049.50 2,049.00 2,049.00 0.0K
15:28 2,049.00 2,049.00 2,049.00 2,049.00 0.0K
15:32 2,049.50 2,049.50 2,049.00 2,049.00 0.2K
15:33 2,049.00 2,049.00 2,049.00 2,049.00 0.0K
15:35 2,049.00 2,049.00 2,049.00 2,049.00 0.0K
15:37 2,048.50 2,048.50 2,048.50 2,048.50 0.0K
15:42 2,049.50 2,049.50 2,049.50 2,049.50 0.1K
15:45 2,046.50 2,046.50 2,044.00 2,044.00 0.2K
15:47 2,035.00 2,042.50 2,035.00 2,042.50 0.7K
15:48 2,045.50 2,045.50 2,045.50 2,045.50 0.0K
15:49 2,044.00 2,044.00 2,044.00 2,044.00 0.1K
15:50 2,044.50 2,045.00 2,044.50 2,045.00 0.0K
15:51 2,044.00 2,044.00 2,044.00 2,044.00 0.0K
15:52 2,044.00 2,044.00 2,044.00 2,044.00 0.0K
15:53 2,045.50 2,045.50 2,043.00 2,043.00 0.0K
15:54 2,045.50 2,045.50 2,044.00 2,044.00 0.0K
15:56 2,045.50 2,045.50 2,045.50 2,045.50 0.0K
15:58 2,042.00 2,042.00 2,042.00 2,042.00 0.0K
16:03 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
16:04 2,044.50 2,045.00 2,043.50 2,043.50 0.0K
16:05 2,043.00 2,043.00 2,043.00 2,043.00 0.0K
16:06 2,043.00 2,043.00 2,043.00 2,043.00 0.0K
16:09 2,043.00 2,045.00 2,043.00 2,045.00 0.0K
16:10 2,043.00 2,043.00 2,043.00 2,043.00 0.0K
16:11 2,042.00 2,042.00 2,042.00 2,042.00 0.0K
16:13 2,042.50 2,042.50 2,042.50 2,042.50 0.0K
16:17 2,042.50 2,042.50 2,042.50 2,042.50 0.0K
16:18 2,047.00 2,047.00 2,045.00 2,045.00 0.0K
16:19 2,044.00 2,044.00 2,044.00 2,044.00 0.0K
16:20 2,046.00 2,046.00 2,046.00 2,046.00 0.0K
16:21 2,044.00 2,044.00 2,044.00 2,044.00 0.0K
16:22 2,046.00 2,046.00 2,046.00 2,046.00 0.0K
16:31 2,046.00 2,046.00 2,046.00 2,046.00 0.0K
16:32 2,046.00 2,046.00 2,046.00 2,046.00 0.0K
16:33 2,047.50 2,047.50 2,047.50 2,047.50 0.0K
16:34 2,047.00 2,047.00 2,047.00 2,047.00 0.0K
16:37 2,047.00 2,047.00 2,047.00 2,047.00 0.1K
16:46 2,046.00 2,046.00 2,046.00 2,046.00 0.0K
16:47 2,044.00 2,044.00 2,044.00 2,044.00 0.0K
16:49 2,044.00 2,044.00 2,044.00 2,044.00 0.4K
16:59 2,047.00 2,047.00 2,047.00 2,047.00 0.0K
17:08 2,047.00 2,047.00 2,047.00 2,047.00 0.0K
17:11 2,042.50 2,042.50 2,042.50 2,042.50 0.0K
17:24 2,048.00 2,048.00 2,048.00 2,048.00 0.0K
17:27 2,048.00 2,048.50 2,048.00 2,048.50 0.0K
17:28 2,046.50 2,046.50 2,046.50 2,046.50 0.0K
17:41 2,049.00 2,049.00 2,048.50 2,048.50 0.0K
17:42 2,048.50 2,048.50 2,048.50 2,048.50 0.0K
17:44 2,049.00 2,049.00 2,049.00 2,049.00 0.0K
17:45 2,049.00 2,049.00 2,049.00 2,049.00 0.0K
17:49 2,047.50 2,047.50 2,047.50 2,047.50 0.0K
17:52 2,049.00 2,049.00 2,049.00 2,049.00 0.0K
17:53 2,047.50 2,047.50 2,047.50 2,047.50 0.0K
17:55 2,046.00 2,048.50 2,046.00 2,048.50 0.1K
17:56 2,049.00 2,049.00 2,049.00 2,049.00 0.1K
17:58 2,049.00 2,049.00 2,049.00 2,049.00 0.0K
18:04 2,046.50 2,046.50 2,046.50 2,046.50 0.0K
18:05 2,048.00 2,049.00 2,048.00 2,049.00 0.0K
18:07 2,049.00 2,049.00 2,049.00 2,049.00 0.0K
18:08 2,049.00 2,049.00 2,045.50 2,045.50 0.1K
18:10 2,046.00 2,046.00 2,046.00 2,046.00 0.0K
18:13 2,045.50 2,046.00 2,045.50 2,046.00 0.0K
18:17 2,045.50 2,045.50 2,045.50 2,045.50 0.0K
18:21 2,045.50 2,045.50 2,045.50 2,045.50 0.0K
18:29 2,048.00 2,048.50 2,048.00 2,048.50 0.0K
18:31 2,048.50 2,048.50 2,048.50 2,048.50 0.1K
18:34 2,049.00 2,055.50 2,049.00 2,055.00 0.8K
18:35 2,067.50 2,067.50 2,064.00 2,064.00 1.1K
18:36 2,066.50 2,066.50 2,066.50 2,066.50 0.0K
18:38 2,060.00 2,060.00 2,060.00 2,060.00 0.1K
18:39 2,061.00 2,061.00 2,061.00 2,061.00 0.0K
18:45 2,060.00 2,060.00 2,060.00 2,060.00 0.0K
19:07 2,057.00 2,060.00 2,057.00 2,060.00 0.0K
19:10 2,054.50 2,054.50 2,054.50 2,054.50 0.0K
19:11 2,060.00 2,060.00 2,057.00 2,057.00 0.0K
19:18 2,055.50 2,055.50 2,055.50 2,055.50 0.0K
19:24 2,060.50 2,060.50 2,060.50 2,060.50 0.1K
19:28 2,061.00 2,061.00 2,061.00 2,061.00 0.0K
19:31 2,061.50 2,061.50 2,061.50 2,061.50 0.0K
19:32 2,061.50 2,061.50 2,061.50 2,061.50 0.0K
19:33 2,059.50 2,059.50 2,059.00 2,059.00 0.0K
19:37 2,063.00 2,063.00 2,063.00 2,063.00 0.1K
19:38 2,059.50 2,059.50 2,059.50 2,059.50 0.0K
19:40 2,060.00 2,060.00 2,060.00 2,060.00 0.0K
19:45 2,061.50 2,061.50 2,061.50 2,061.50 0.0K
19:46 2,061.00 2,061.50 2,061.00 2,061.50 0.0K
19:48 2,060.00 2,060.00 2,060.00 2,060.00 0.0K
20:02 2,062.50 2,062.50 2,062.50 2,062.50 0.0K
20:07 2,061.00 2,061.00 2,061.00 2,061.00 0.0K
20:08 2,061.00 2,061.00 2,061.00 2,061.00 0.0K
20:12 2,060.00 2,060.00 2,060.00 2,060.00 0.0K
20:18 2,059.50 2,059.50 2,059.50 2,059.50 0.0K
20:43 2,060.50 2,060.50 2,059.00 2,059.00 0.0K
20:55 2,055.50 2,055.50 2,055.50 2,055.50 0.0K
21:10 2,055.50 2,055.50 2,055.50 2,055.50 0.0K
21:14 2,056.00 2,056.00 2,056.00 2,056.00 0.0K
21:17 2,058.00 2,058.00 2,058.00 2,058.00 0.1K
21:18 2,058.00 2,060.00 2,058.00 2,060.00 0.0K
21:19 2,058.00 2,058.00 2,058.00 2,058.00 0.0K
21:26 2,060.50 2,060.50 2,060.50 2,060.50 0.0K
21:29 2,059.00 2,059.00 2,059.00 2,059.00 0.0K
21:30 2,058.50 2,058.50 2,058.50 2,058.50 0.0K
21:33 2,058.50 2,058.50 2,058.50 2,058.50 0.0K
21:40 2,060.50 2,060.50 2,060.50 2,060.50 0.0K
21:41 2,059.00 2,059.00 2,059.00 2,059.00 0.0K
22:12 2,059.00 2,059.00 2,059.00 2,059.00 0.0K
22:13 2,059.50 2,059.50 2,059.50 2,059.50 0.0K
22:15 2,059.50 2,059.50 2,059.50 2,059.50 0.0K
22:16 2,059.00 2,059.00 2,059.00 2,059.00 0.0K
22:19 2,058.50 2,058.50 2,058.50 2,058.50 0.1K
22:24 2,058.00 2,058.00 2,058.00 2,058.00 0.1K
22:25 2,058.00 2,058.00 2,058.00 2,058.00 0.1K
22:28 2,058.50 2,058.50 2,058.50 2,058.50 0.0K
22:32 2,058.50 2,058.50 2,058.50 2,058.50 0.0K
22:33 2,058.00 2,058.00 2,058.00 2,058.00 0.0K
22:42 2,058.50 2,058.50 2,058.50 2,058.50 0.1K
22:53 2,058.50 2,058.50 2,058.50 2,058.50 0.0K
22:54 2,058.00 2,058.00 2,058.00 2,058.00 0.1K
22:58 2,058.50 2,058.50 2,058.50 2,058.50 0.0K
22:59 2,058.50 2,058.50 2,058.50 2,058.50 0.0K
23:01 2,059.00 2,059.00 2,059.00 2,059.00 0.0K
23:04 2,058.50 2,058.50 2,058.50 2,058.50 0.0K
23:06 2,058.50 2,058.50 2,058.50 2,058.50 0.1K
23:07 2,058.50 2,058.50 2,058.50 2,058.50 0.0K
23:17 2,059.00 2,059.00 2,059.00 2,059.00 0.0K
23:18 2,059.00 2,059.00 2,059.00 2,059.00 0.0K
23:22 2,058.00 2,058.00 2,058.00 2,058.00 0.1K
23:32 2,058.50 2,058.50 2,058.50 2,058.50 0.0K
23:46 2,058.50 2,058.50 2,058.50 2,058.50 0.0K
23:47 2,058.50 2,058.50 2,058.50 2,058.50 0.0K
23:49 2,058.00 2,058.00 2,058.00 2,058.00 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし