Gazprom gazoraspredelenie Rostov-na-Donu PJSC (RTGZ)

RTGZ
🏛️ ロシア連邦 →
49,600.00
最終更新: 2025-09-26
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
2021-12-30 31,000.00 31,100.00 31,000.00 31,100.00 0.0M
2021-12-29 30,700.00 30,700.00 30,700.00 30,700.00 0.0M
2021-12-28 30,900.00 31,400.00 30,500.00 30,600.00 0.0M
2021-12-27 30,800.00 30,800.00 30,800.00 30,800.00 0.0M
2021-12-24 31,900.00 32,000.00 31,300.00 31,300.00 0.0M
2021-12-22 30,600.00 31,600.00 30,600.00 31,600.00 0.0M
2021-12-21 31,500.00 31,500.00 31,000.00 31,000.00 0.0M
2021-12-20 31,500.00 31,600.00 31,500.00 31,600.00 0.0M
2021-12-17 31,600.00 31,800.00 31,500.00 31,800.00 0.0M
2021-12-16 30,500.00 31,900.00 30,500.00 31,900.00 0.0M
2021-12-15 30,100.00 30,100.00 30,100.00 30,100.00 0.0M
2021-12-14 30,500.00 30,500.00 30,400.00 30,500.00 0.0M
2021-12-10 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2021-12-09 31,700.00 31,700.00 30,700.00 31,700.00 0.0M
2021-12-08 33,000.00 33,000.00 32,400.00 32,600.00 0.0M
2021-12-07 33,500.00 33,500.00 33,500.00 33,500.00 0.0M
2021-12-06 34,000.00 34,000.00 33,700.00 33,700.00 0.0M
2021-12-03 34,500.00 34,500.00 34,200.00 34,200.00 0.0M
2021-12-01 35,100.00 35,100.00 35,100.00 35,100.00 0.0M
2021-11-29 34,500.00 35,300.00 34,500.00 35,300.00 0.0M
2021-11-26 34,500.00 34,500.00 34,500.00 34,500.00 0.0M
2021-11-25 34,700.00 34,800.00 34,700.00 34,800.00 0.0M
2021-11-24 34,200.00 34,200.00 34,200.00 34,200.00 0.0M
2021-11-23 35,100.00 35,100.00 35,100.00 35,100.00 0.0M
2021-11-22 35,000.00 35,000.00 35,000.00 35,000.00 0.0M
2021-11-17 35,300.00 35,300.00 35,300.00 35,300.00 0.0M
2021-11-16 35,600.00 35,700.00 35,200.00 35,200.00 0.0M
2021-11-15 35,500.00 35,500.00 35,000.00 35,000.00 0.0M
2021-11-12 36,000.00 36,000.00 35,200.00 35,600.00 0.0M
2021-11-11 36,300.00 36,300.00 36,000.00 36,000.00 0.0M
2021-11-10 37,300.00 38,200.00 35,400.00 36,400.00 0.0M
2021-11-09 34,500.00 38,800.00 34,500.00 37,300.00 0.0M
2021-11-08 34,500.00 34,600.00 34,100.00 34,100.00 0.0M
2021-11-05 34,200.00 34,200.00 33,700.00 34,100.00 0.0M
2021-11-03 34,300.00 34,300.00 34,300.00 34,300.00 0.0M
2021-11-02 35,000.00 35,000.00 34,100.00 34,200.00 0.0M
2021-11-01 34,700.00 34,700.00 34,500.00 34,500.00 0.0M
2021-10-29 34,900.00 35,300.00 34,300.00 34,800.00 0.0M
2021-10-27 34,700.00 34,900.00 34,700.00 34,900.00 0.0M
2021-10-26 35,100.00 35,200.00 34,700.00 34,700.00 0.0M
2021-10-22 34,700.00 34,700.00 34,700.00 34,700.00 0.0M
2021-10-21 35,200.00 35,400.00 35,000.00 35,000.00 0.0M
2021-10-20 34,900.00 35,000.00 34,900.00 35,000.00 0.0M
2021-10-19 35,000.00 35,000.00 35,000.00 35,000.00 0.0M
2021-10-18 34,800.00 35,000.00 34,800.00 35,000.00 0.0M
2021-10-14 34,300.00 34,500.00 34,200.00 34,500.00 0.0M
2021-10-13 34,200.00 34,700.00 34,200.00 34,300.00 0.0M
2021-10-12 34,500.00 34,900.00 34,500.00 34,500.00 0.0M
2021-10-11 34,900.00 34,900.00 34,400.00 34,400.00 0.0M
2021-10-08 34,700.00 34,700.00 34,300.00 34,300.00 0.0M
2021-10-07 34,600.00 34,600.00 34,600.00 34,600.00 0.0M
2021-10-06 34,900.00 35,500.00 34,900.00 35,000.00 0.0M
2021-10-05 34,200.00 34,700.00 34,200.00 34,700.00 0.0M
2021-10-04 34,800.00 34,800.00 34,400.00 34,400.00 0.0M
2021-09-30 35,300.00 35,300.00 35,000.00 35,000.00 0.0M
2021-09-28 34,300.00 35,200.00 34,300.00 34,700.00 0.0M
2021-09-27 34,500.00 35,300.00 34,200.00 35,300.00 0.0M
2021-09-24 34,900.00 35,000.00 34,900.00 35,000.00 0.0M
2021-09-23 34,500.00 35,400.00 34,500.00 35,400.00 0.0M
2021-09-21 34,900.00 34,900.00 34,900.00 34,900.00 0.0M
2021-09-20 35,000.00 35,000.00 35,000.00 35,000.00 0.0M
2021-09-17 35,800.00 35,900.00 35,200.00 35,200.00 0.0M
2021-09-16 35,600.00 35,600.00 35,200.00 35,200.00 0.0M
2021-09-15 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2021-09-14 36,000.00 36,000.00 35,500.00 35,900.00 0.0M
2021-09-13 36,300.00 36,300.00 36,300.00 36,300.00 0.0M
2021-09-10 36,800.00 37,400.00 36,300.00 36,300.00 0.0M
2021-09-08 36,100.00 36,100.00 36,100.00 36,100.00 0.0M
2021-09-07 36,700.00 37,100.00 36,100.00 36,100.00 0.0M
2021-09-06 35,300.00 36,800.00 35,300.00 36,200.00 0.0M
2021-09-03 37,500.00 37,500.00 35,500.00 35,500.00 0.0M
2021-09-02 36,200.00 36,900.00 35,500.00 36,000.00 0.0M
2021-09-01 36,500.00 36,800.00 36,300.00 36,300.00 0.0M
2021-08-31 35,900.00 37,400.00 35,800.00 35,900.00 0.0M
2021-08-27 35,300.00 35,800.00 35,300.00 35,500.00 0.0M
2021-08-26 35,800.00 35,900.00 35,800.00 35,900.00 0.0M
2021-08-25 34,500.00 35,500.00 34,500.00 35,400.00 0.0M
2021-08-24 34,800.00 35,300.00 34,000.00 35,300.00 0.0M
2021-08-23 34,800.00 35,300.00 34,800.00 35,300.00 0.0M
2021-08-20 35,300.00 35,300.00 35,300.00 35,300.00 0.0M
2021-08-19 34,700.00 34,700.00 34,700.00 34,700.00 0.0M
2021-08-18 34,700.00 35,100.00 34,700.00 35,100.00 0.0M
2021-08-17 34,600.00 34,700.00 34,600.00 34,700.00 0.0M
2021-08-16 34,400.00 35,700.00 34,400.00 35,700.00 0.0M
2021-08-13 35,200.00 35,200.00 35,200.00 35,200.00 0.0M
2021-08-12 35,400.00 35,600.00 35,400.00 35,500.00 0.0M
2021-08-11 36,600.00 36,600.00 35,800.00 35,800.00 0.0M
2021-08-10 36,100.00 36,100.00 36,100.00 36,100.00 0.0M
2021-08-09 36,300.00 36,300.00 36,300.00 36,300.00 0.0M
2021-08-06 36,300.00 36,300.00 36,300.00 36,300.00 0.0M
2021-08-04 36,700.00 36,700.00 36,700.00 36,700.00 0.0M
2021-08-03 36,600.00 36,600.00 36,600.00 36,600.00 0.0M
2021-07-30 36,100.00 36,100.00 36,100.00 36,100.00 0.0M
2021-07-29 36,100.00 36,800.00 36,100.00 36,800.00 0.0M
2021-07-28 36,200.00 36,900.00 36,200.00 36,900.00 0.0M
2021-07-27 36,200.00 36,400.00 36,200.00 36,400.00 0.0M
2021-07-26 36,500.00 37,200.00 36,500.00 36,600.00 0.0M
2021-07-22 36,600.00 37,100.00 36,600.00 37,100.00 0.0M
2021-07-21 37,400.00 37,500.00 37,400.00 37,500.00 0.0M
2021-07-20 36,600.00 36,600.00 36,600.00 36,600.00 0.0M
2021-07-19 37,200.00 37,200.00 36,700.00 36,700.00 0.0M
2021-07-15 37,900.00 38,000.00 37,800.00 37,800.00 0.0M
2021-07-14 37,700.00 37,700.00 37,200.00 37,500.00 0.0M
2021-07-13 37,300.00 38,400.00 36,200.00 37,500.00 0.0M
2021-07-12 36,900.00 36,900.00 36,900.00 36,900.00 0.0M
2021-07-09 37,400.00 37,400.00 37,100.00 37,100.00 0.0M
2021-07-08 38,600.00 38,600.00 36,900.00 36,900.00 0.0M
2021-07-07 37,100.00 37,400.00 37,000.00 37,000.00 0.0M
2021-07-06 38,000.00 38,000.00 37,100.00 37,300.00 0.0M
2021-07-05 37,900.00 38,300.00 37,600.00 37,600.00 0.0M
2021-07-02 38,400.00 38,400.00 37,300.00 37,300.00 0.0M
2021-07-01 37,300.00 38,100.00 37,300.00 37,800.00 0.0M
2021-06-30 37,200.00 37,400.00 37,000.00 37,000.00 0.0M
2021-06-29 37,500.00 37,500.00 36,700.00 37,200.00 0.0M
2021-06-28 37,900.00 38,400.00 37,100.00 37,100.00 0.0M
2021-06-25 37,200.00 37,600.00 37,200.00 37,200.00 0.0M
2021-06-24 37,500.00 37,500.00 37,300.00 37,300.00 0.0M
2021-06-23 37,700.00 37,800.00 37,200.00 37,700.00 0.0M
2021-06-22 37,000.00 37,700.00 37,000.00 37,700.00 0.0M
2021-06-21 37,800.00 38,100.00 36,800.00 37,100.00 0.0M
2021-06-18 37,400.00 37,700.00 37,000.00 37,000.00 0.0M
2021-06-17 38,800.00 38,800.00 36,800.00 37,300.00 0.0M
2021-06-16 38,000.00 38,600.00 38,000.00 38,100.00 0.0M
2021-06-15 38,000.00 38,000.00 37,900.00 37,900.00 0.0M
2021-06-14 37,600.00 40,000.00 37,600.00 38,500.00 0.0M
2021-06-11 37,300.00 37,400.00 36,800.00 36,900.00 0.0M
2021-06-10 37,800.00 38,100.00 37,200.00 37,800.00 0.0M
2021-06-09 37,600.00 37,700.00 37,100.00 37,700.00 0.0M
2021-06-08 37,200.00 38,100.00 37,200.00 37,800.00 0.0M
2021-06-07 37,800.00 38,200.00 37,600.00 38,000.00 0.0M
2021-06-04 39,200.00 39,200.00 37,900.00 37,900.00 0.0M
2021-06-03 37,300.00 40,000.00 37,200.00 38,700.00 0.0M
2021-06-02 37,700.00 38,800.00 37,500.00 38,400.00 0.0M
2021-06-01 39,700.00 39,700.00 37,200.00 37,700.00 0.0M
2021-05-31 38,000.00 38,000.00 37,600.00 37,600.00 0.0M
2021-05-28 37,200.00 38,800.00 36,000.00 38,200.00 0.0M
2021-05-27 37,300.00 37,900.00 37,300.00 37,900.00 0.0M
2021-05-26 39,000.00 39,000.00 38,000.00 38,000.00 0.0M
2021-05-24 39,200.00 39,200.00 39,200.00 39,200.00 0.0M
2021-05-21 39,700.00 39,800.00 39,400.00 39,400.00 0.0M
2021-05-20 38,900.00 38,900.00 38,600.00 38,600.00 0.0M
2021-05-19 39,800.00 39,800.00 39,100.00 39,100.00 0.0M
2021-05-18 40,100.00 40,200.00 38,700.00 39,300.00 0.0M
2021-05-17 38,400.00 39,800.00 38,400.00 39,800.00 0.0M
2021-05-14 38,600.00 39,100.00 38,600.00 39,100.00 0.0M
2021-05-13 39,300.00 39,300.00 37,900.00 38,700.00 0.0M
2021-05-12 37,800.00 40,000.00 37,000.00 39,500.00 0.0M
2021-05-10 36,200.00 39,300.00 36,200.00 37,800.00 0.0M
2021-05-07 36,700.00 38,100.00 35,000.00 36,700.00 0.0M
2021-05-06 36,400.00 37,500.00 36,000.00 37,100.00 0.0M
2021-05-05 36,800.00 37,200.00 36,800.00 37,100.00 0.0M
2021-05-04 36,000.00 36,800.00 36,000.00 36,800.00 0.0M
2021-04-30 37,700.00 37,700.00 37,700.00 37,700.00 0.0M
2021-04-29 37,400.00 37,700.00 37,400.00 37,700.00 0.0M
2021-04-28 37,700.00 37,800.00 36,900.00 37,300.00 0.0M
2021-04-27 38,300.00 38,600.00 37,600.00 37,600.00 0.0M
2021-04-26 39,400.00 39,400.00 39,100.00 39,100.00 0.0M
2021-04-23 39,400.00 40,900.00 38,900.00 39,000.00 0.0M
2021-04-21 39,700.00 39,700.00 38,700.00 39,300.00 0.0M
2021-04-20 39,400.00 39,400.00 39,400.00 39,400.00 0.0M
2021-04-19 38,800.00 38,800.00 37,900.00 38,600.00 0.0M
2021-04-16 38,000.00 40,000.00 38,000.00 38,800.00 0.0M
2021-04-15 39,300.00 43,000.00 36,300.00 38,000.00 0.0M
2021-04-14 38,900.00 38,900.00 38,500.00 38,800.00 0.0M
2021-04-13 39,100.00 39,100.00 39,000.00 39,000.00 0.0M
2021-04-12 39,700.00 39,700.00 39,100.00 39,100.00 0.0M
2021-04-09 39,500.00 39,500.00 39,100.00 39,100.00 0.0M
2021-04-08 39,500.00 39,500.00 39,500.00 39,500.00 0.0M
2021-04-07 40,000.00 40,000.00 40,000.00 40,000.00 0.0M
2021-04-06 39,300.00 40,800.00 39,300.00 40,100.00 0.0M
2021-04-05 40,800.00 40,800.00 40,100.00 40,100.00 0.0M
2021-04-02 40,700.00 40,700.00 40,700.00 40,700.00 0.0M
2021-03-31 39,800.00 40,000.00 39,800.00 40,000.00 0.0M
2021-03-29 39,200.00 43,900.00 39,200.00 40,000.00 0.0M
2021-03-25 41,000.00 41,000.00 40,900.00 40,900.00 0.0M
2021-03-24 39,900.00 41,000.00 39,900.00 41,000.00 0.0M
2021-03-22 40,500.00 40,500.00 40,000.00 40,100.00 0.0M
2021-03-19 40,300.00 40,300.00 39,000.00 39,700.00 0.0M
2021-03-18 41,600.00 41,600.00 38,300.00 40,200.00 0.0M
2021-03-17 40,700.00 40,700.00 40,400.00 40,400.00 0.0M
2021-03-16 41,300.00 42,200.00 39,800.00 40,600.00 0.0M
2021-03-15 40,700.00 41,800.00 39,400.00 41,800.00 0.0M
2021-03-12 42,400.00 42,400.00 40,800.00 41,000.00 0.0M
2021-03-11 40,500.00 41,400.00 40,500.00 41,300.00 0.0M
2021-03-10 41,700.00 42,000.00 40,600.00 40,900.00 0.0M
2021-03-09 42,000.00 42,400.00 40,100.00 42,400.00 0.0M
2021-03-05 42,100.00 42,400.00 41,300.00 42,000.00 0.0M
2021-03-04 42,000.00 42,000.00 42,000.00 42,000.00 0.0M
2021-03-03 43,000.00 43,500.00 41,800.00 42,200.00 0.0M
2021-03-02 42,300.00 45,000.00 42,300.00 42,500.00 0.0M
2021-03-01 42,900.00 42,900.00 41,700.00 41,700.00 0.0M
2021-02-26 42,300.00 42,300.00 39,800.00 42,000.00 0.0M
2021-02-25 42,100.00 43,400.00 42,100.00 43,200.00 0.0M
2021-02-24 41,200.00 44,900.00 41,200.00 44,600.00 0.0M
2021-02-22 49,800.00 49,800.00 45,800.00 45,800.00 0.0M
2021-02-20 43,600.00 45,200.00 43,600.00 45,200.00 0.0M
2021-02-18 44,700.00 44,700.00 44,600.00 44,600.00 0.0M
2021-02-17 46,600.00 46,600.00 44,600.00 44,800.00 0.0M
2021-02-16 44,800.00 45,100.00 44,800.00 45,000.00 0.0M
2021-02-15 46,000.00 46,700.00 45,000.00 45,300.00 0.0M
2021-02-12 44,900.00 45,800.00 44,900.00 45,700.00 0.0M
2021-02-10 44,500.00 44,500.00 44,500.00 44,500.00 0.0M
2021-02-09 45,500.00 45,500.00 44,400.00 44,400.00 0.0M
2021-02-08 45,300.00 45,400.00 44,500.00 44,500.00 0.0M
2021-02-05 44,300.00 44,700.00 44,000.00 44,200.00 0.0M
2021-02-04 45,600.00 45,600.00 45,500.00 45,500.00 0.0M
2021-02-02 47,000.00 47,000.00 47,000.00 47,000.00 0.0M
2021-02-01 45,500.00 48,300.00 45,500.00 45,500.00 0.0M
2021-01-29 45,550.00 45,550.00 45,450.00 45,450.00 0.0M
2021-01-28 49,950.00 51,000.00 46,650.00 46,650.00 0.0M
2021-01-27 46,050.00 47,200.00 46,050.00 47,200.00 0.0M
2021-01-25 46,450.00 46,450.00 45,650.00 45,650.00 0.0M
2021-01-22 50,950.00 50,950.00 46,850.00 46,850.00 0.0M
2021-01-21 47,400.00 50,150.00 46,450.00 47,750.00 0.0M
2021-01-20 46,100.00 46,100.00 45,500.00 45,600.00 0.0M
2021-01-19 45,050.00 47,650.00 45,050.00 47,500.00 0.0M
2021-01-18 46,650.00 47,550.00 44,650.00 47,550.00 0.0M
2021-01-15 48,450.00 48,450.00 43,250.00 48,000.00 0.0M
2021-01-14 46,000.00 46,000.00 46,000.00 46,000.00 0.0M
2021-01-13 45,800.00 46,000.00 44,700.00 45,800.00 0.0M
2021-01-12 44,800.00 44,800.00 44,500.00 44,500.00 0.0M
2021-01-11 44,200.00 46,100.00 42,650.00 44,400.00 0.0M
2021-01-08 43,350.00 43,450.00 43,350.00 43,450.00 0.0M
2021-01-06 44,000.00 44,100.00 43,350.00 43,350.00 0.0M
2021-01-05 42,050.00 43,200.00 42,000.00 43,200.00 0.0M
2021-01-04 43,450.00 43,450.00 42,350.00 42,950.00 0.0M