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
2023-12-29 31,200.00 31,500.00 31,200.00 31,500.00 0.0M
2023-12-28 30,500.00 31,500.00 30,400.00 31,300.00 0.0M
2023-12-27 30,800.00 30,800.00 30,800.00 30,800.00 0.0M
2023-12-26 30,600.00 30,700.00 29,700.00 30,700.00 0.0M
2023-12-25 31,100.00 31,100.00 29,500.00 30,600.00 0.0M
2023-12-22 32,400.00 32,400.00 31,200.00 31,200.00 0.0M
2023-12-21 32,600.00 32,600.00 31,200.00 31,200.00 0.0M
2023-12-20 32,700.00 32,800.00 32,500.00 32,500.00 0.0M
2023-12-19 31,400.00 32,500.00 31,400.00 32,500.00 0.0M
2023-12-18 30,200.00 32,600.00 30,100.00 31,300.00 0.0M
2023-12-15 30,100.00 30,500.00 29,100.00 30,300.00 0.0M
2023-12-14 30,400.00 33,000.00 29,200.00 30,600.00 0.0M
2023-12-13 28,500.00 31,000.00 28,500.00 31,000.00 0.0M
2023-12-12 29,600.00 29,600.00 26,500.00 28,500.00 0.0M
2023-12-11 30,100.00 30,500.00 29,800.00 29,800.00 0.0M
2023-12-08 31,300.00 31,300.00 30,700.00 30,700.00 0.0M
2023-12-07 30,600.00 31,300.00 30,100.00 31,300.00 0.0M
2023-12-06 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2023-12-05 31,700.00 31,700.00 30,700.00 31,500.00 0.0M
2023-12-04 32,400.00 32,500.00 31,800.00 31,800.00 0.0M
2023-12-01 32,500.00 32,500.00 32,400.00 32,400.00 0.0M
2023-11-30 32,900.00 33,600.00 32,700.00 32,700.00 0.0M
2023-11-29 33,000.00 33,000.00 32,100.00 32,800.00 0.0M
2023-11-28 31,900.00 34,300.00 31,900.00 33,000.00 0.0M
2023-11-27 33,000.00 33,000.00 32,200.00 32,200.00 0.0M
2023-11-24 32,500.00 33,300.00 32,500.00 32,500.00 0.0M
2023-11-23 33,500.00 33,500.00 31,600.00 33,000.00 0.0M
2023-11-22 34,100.00 36,300.00 32,300.00 33,700.00 0.0M
2023-11-21 34,400.00 34,800.00 34,400.00 34,800.00 0.0M
2023-11-20 34,200.00 35,400.00 34,200.00 34,300.00 0.0M
2023-11-17 34,000.00 34,000.00 34,000.00 34,000.00 0.0M
2023-11-16 33,900.00 36,400.00 33,200.00 34,500.00 0.0M
2023-11-15 31,700.00 34,900.00 31,700.00 33,400.00 0.0M
2023-11-14 34,500.00 34,500.00 31,600.00 32,200.00 0.0M
2023-11-13 33,500.00 35,800.00 33,400.00 34,700.00 0.0M
2023-11-10 34,000.00 34,200.00 33,400.00 34,200.00 0.0M
2023-11-09 34,400.00 34,400.00 33,600.00 33,600.00 0.0M
2023-11-08 34,500.00 35,700.00 33,900.00 34,400.00 0.0M
2023-11-07 35,300.00 35,400.00 34,200.00 34,400.00 0.0M
2023-11-06 34,800.00 34,800.00 33,400.00 34,600.00 0.0M
2023-11-03 34,600.00 35,000.00 33,800.00 34,500.00 0.0M
2023-11-02 34,000.00 35,500.00 33,800.00 34,500.00 0.0M
2023-11-01 33,600.00 34,800.00 33,600.00 34,100.00 0.0M
2023-10-31 34,500.00 34,700.00 34,300.00 34,700.00 0.0M
2023-10-27 35,200.00 35,200.00 34,100.00 34,800.00 0.0M
2023-10-26 35,300.00 35,600.00 35,100.00 35,100.00 0.0M
2023-10-25 35,200.00 35,800.00 35,000.00 35,300.00 0.0M
2023-10-24 35,500.00 35,500.00 34,800.00 34,900.00 0.0M
2023-10-23 35,200.00 35,400.00 35,000.00 35,200.00 0.0M
2023-10-20 34,700.00 35,200.00 34,700.00 34,900.00 0.0M
2023-10-19 34,700.00 35,200.00 34,700.00 35,200.00 0.0M
2023-10-18 35,300.00 35,400.00 34,500.00 34,500.00 0.0M
2023-10-17 35,100.00 35,700.00 34,800.00 34,800.00 0.0M
2023-10-16 34,700.00 35,800.00 34,700.00 35,400.00 0.0M
2023-10-13 35,400.00 35,400.00 34,400.00 34,600.00 0.0M
2023-10-12 35,000.00 35,500.00 33,900.00 34,500.00 0.0M
2023-10-11 35,500.00 35,500.00 35,200.00 35,200.00 0.0M
2023-10-10 35,500.00 37,000.00 34,700.00 35,300.00 0.0M
2023-10-09 34,700.00 34,900.00 34,600.00 34,900.00 0.0M
2023-10-06 34,000.00 34,800.00 34,000.00 34,400.00 0.0M
2023-10-04 34,100.00 34,200.00 34,100.00 34,200.00 0.0M
2023-10-03 34,500.00 34,500.00 34,000.00 34,000.00 0.0M
2023-10-02 35,000.00 35,000.00 33,900.00 34,600.00 0.0M
2023-09-29 34,800.00 35,900.00 34,700.00 34,800.00 0.0M
2023-09-28 34,700.00 34,700.00 34,200.00 34,300.00 0.0M
2023-09-27 34,100.00 34,800.00 34,000.00 34,100.00 0.0M
2023-09-26 33,900.00 34,400.00 33,800.00 34,400.00 0.0M
2023-09-25 33,500.00 35,200.00 33,500.00 34,400.00 0.0M
2023-09-22 35,300.00 36,000.00 33,300.00 34,300.00 0.0M
2023-09-21 35,100.00 37,800.00 35,000.00 35,500.00 0.0M
2023-09-20 35,600.00 35,600.00 35,100.00 35,600.00 0.0M
2023-09-19 36,500.00 36,800.00 35,500.00 36,100.00 0.0M
2023-09-18 36,700.00 37,500.00 36,000.00 36,200.00 0.0M
2023-09-15 35,400.00 36,700.00 35,300.00 36,700.00 0.0M
2023-09-14 38,700.00 38,900.00 35,000.00 36,700.00 0.0M
2023-09-13 38,100.00 38,800.00 37,800.00 38,200.00 0.0M
2023-09-12 38,400.00 39,200.00 38,000.00 38,500.00 0.0M
2023-09-11 38,900.00 40,800.00 37,700.00 37,700.00 0.0M
2023-09-08 39,200.00 39,700.00 36,200.00 39,400.00 0.0M
2023-09-07 40,000.00 40,900.00 38,200.00 39,400.00 0.0M
2023-09-06 40,600.00 40,800.00 39,700.00 40,500.00 0.0M
2023-09-05 40,800.00 41,400.00 39,100.00 40,000.00 0.0M
2023-09-04 38,300.00 40,800.00 38,300.00 40,800.00 0.0M
2023-09-01 38,000.00 38,200.00 37,500.00 38,200.00 0.0M
2023-08-31 37,800.00 38,300.00 37,300.00 37,300.00 0.0M
2023-08-30 38,400.00 38,400.00 37,100.00 37,600.00 0.0M
2023-08-29 36,500.00 39,100.00 36,500.00 37,800.00 0.0M
2023-08-28 36,600.00 37,300.00 36,000.00 36,200.00 0.0M
2023-08-25 36,100.00 36,700.00 35,900.00 36,700.00 0.0M
2023-08-24 35,700.00 35,700.00 35,700.00 35,700.00 0.0M
2023-08-23 35,800.00 35,900.00 35,500.00 35,900.00 0.0M
2023-08-22 35,700.00 36,400.00 35,700.00 36,000.00 0.0M
2023-08-21 35,700.00 36,700.00 35,100.00 36,200.00 0.0M
2023-08-18 35,000.00 35,700.00 35,000.00 35,700.00 0.0M
2023-08-17 34,000.00 34,400.00 33,600.00 34,400.00 0.0M
2023-08-16 35,600.00 35,600.00 33,600.00 34,000.00 0.0M
2023-08-15 35,300.00 35,500.00 34,600.00 35,300.00 0.0M
2023-08-14 36,300.00 36,900.00 35,000.00 35,700.00 0.0M
2023-08-11 36,200.00 36,200.00 34,200.00 35,700.00 0.0M
2023-08-10 36,100.00 37,100.00 34,500.00 36,300.00 0.0M
2023-08-09 32,800.00 35,000.00 32,700.00 34,800.00 0.0M
2023-08-08 33,400.00 33,400.00 31,800.00 32,700.00 0.0M
2023-08-07 32,200.00 33,300.00 31,900.00 33,300.00 0.0M
2023-08-04 32,600.00 32,800.00 32,200.00 32,200.00 0.0M
2023-08-03 32,400.00 32,700.00 32,000.00 32,400.00 0.0M
2023-08-02 31,600.00 32,000.00 30,800.00 32,000.00 0.0M
2023-08-01 32,100.00 32,700.00 31,700.00 31,800.00 0.0M
2023-07-31 31,500.00 32,500.00 30,500.00 31,500.00 0.0M
2023-07-28 31,100.00 31,300.00 30,500.00 31,100.00 0.0M
2023-07-27 30,900.00 31,200.00 30,200.00 31,200.00 0.0M
2023-07-26 31,500.00 31,800.00 30,000.00 30,500.00 0.0M
2023-07-25 31,900.00 32,500.00 31,600.00 31,600.00 0.0M
2023-07-24 30,900.00 32,500.00 30,000.00 31,600.00 0.0M
2023-07-21 30,600.00 30,800.00 30,300.00 30,500.00 0.0M
2023-07-20 30,500.00 30,700.00 30,000.00 30,300.00 0.0M
2023-07-19 30,900.00 30,900.00 30,300.00 30,400.00 0.0M
2023-07-18 29,500.00 32,400.00 29,500.00 30,900.00 0.0M
2023-07-17 29,400.00 29,800.00 29,100.00 29,600.00 0.0M
2023-07-14 28,800.00 29,500.00 28,700.00 29,500.00 0.0M
2023-07-13 29,100.00 29,200.00 28,700.00 29,200.00 0.0M
2023-07-12 29,400.00 29,600.00 29,000.00 29,200.00 0.0M
2023-07-11 29,300.00 29,600.00 28,700.00 28,900.00 0.0M
2023-07-10 29,200.00 30,000.00 28,500.00 29,200.00 0.0M
2023-07-07 29,200.00 29,400.00 28,800.00 28,800.00 0.0M
2023-07-06 29,100.00 29,300.00 28,800.00 28,900.00 0.0M
2023-07-05 29,400.00 29,500.00 28,900.00 29,000.00 0.0M
2023-07-04 28,900.00 28,900.00 28,900.00 28,900.00 0.0M
2023-07-03 29,200.00 29,200.00 28,800.00 28,900.00 0.0M
2023-06-30 28,900.00 28,900.00 28,600.00 28,800.00 0.0M
2023-06-29 29,000.00 29,000.00 28,800.00 28,800.00 0.0M
2023-06-28 28,900.00 29,000.00 28,800.00 28,800.00 0.0M
2023-06-27 28,900.00 28,900.00 28,800.00 28,800.00 0.0M
2023-06-26 28,900.00 29,300.00 28,900.00 29,300.00 0.0M
2023-06-23 29,300.00 29,400.00 29,000.00 29,100.00 0.0M
2023-06-22 29,000.00 29,400.00 29,000.00 29,100.00 0.0M
2023-06-21 29,100.00 29,200.00 28,800.00 29,100.00 0.0M
2023-06-20 29,200.00 29,400.00 28,300.00 28,800.00 0.0M
2023-06-19 29,300.00 29,600.00 28,400.00 28,900.00 0.0M
2023-06-16 29,400.00 29,600.00 29,100.00 29,600.00 0.0M
2023-06-15 29,500.00 29,500.00 28,500.00 29,500.00 0.0M
2023-06-14 29,700.00 29,900.00 29,000.00 29,300.00 0.0M
2023-06-13 29,900.00 30,100.00 29,200.00 29,200.00 0.0M
2023-06-09 29,600.00 30,000.00 28,900.00 29,600.00 0.0M
2023-06-08 30,000.00 30,000.00 28,900.00 29,200.00 0.0M
2023-06-07 30,100.00 30,200.00 29,500.00 29,500.00 0.0M
2023-06-06 29,800.00 30,200.00 29,600.00 30,000.00 0.0M
2023-06-05 30,200.00 30,200.00 29,700.00 29,700.00 0.0M
2023-06-02 30,000.00 30,200.00 29,700.00 30,000.00 0.0M
2023-06-01 30,200.00 30,200.00 29,700.00 29,800.00 0.0M
2023-05-31 29,900.00 30,100.00 29,700.00 30,100.00 0.0M
2023-05-30 29,900.00 30,000.00 29,200.00 29,900.00 0.0M
2023-05-29 30,400.00 32,000.00 30,000.00 30,100.00 0.0M
2023-05-26 29,600.00 33,800.00 28,100.00 29,700.00 0.0M
2023-05-25 29,100.00 32,600.00 28,700.00 29,800.00 0.0M
2023-05-24 29,400.00 29,900.00 29,100.00 29,100.00 0.0M
2023-05-23 29,900.00 30,000.00 29,700.00 30,000.00 0.0M
2023-05-22 30,100.00 30,100.00 30,100.00 30,100.00 0.0M
2023-05-18 30,100.00 30,100.00 29,800.00 30,100.00 0.0M
2023-05-17 30,200.00 30,200.00 30,200.00 30,200.00 0.0M
2023-05-16 30,200.00 30,400.00 30,200.00 30,400.00 0.0M
2023-05-15 30,400.00 32,200.00 30,200.00 30,200.00 0.0M
2023-05-12 30,300.00 30,400.00 30,200.00 30,400.00 0.0M
2023-05-11 30,400.00 30,700.00 30,400.00 30,500.00 0.0M
2023-05-10 30,400.00 31,500.00 30,300.00 30,300.00 0.0M
2023-05-08 30,700.00 30,700.00 30,100.00 30,100.00 0.0M
2023-05-05 30,400.00 30,400.00 29,200.00 29,800.00 0.0M
2023-05-04 30,800.00 30,800.00 29,100.00 29,800.00 0.0M
2023-05-03 31,900.00 31,900.00 30,200.00 30,700.00 0.0M
2023-05-02 32,300.00 32,300.00 31,900.00 31,900.00 0.0M
2023-04-28 31,900.00 32,400.00 31,900.00 31,900.00 0.0M
2023-04-27 31,900.00 32,800.00 31,900.00 32,100.00 0.0M
2023-04-26 32,600.00 32,600.00 31,800.00 32,300.00 0.0M
2023-04-25 32,500.00 33,300.00 32,000.00 32,500.00 0.0M
2023-04-24 32,400.00 32,400.00 32,000.00 32,000.00 0.0M
2023-04-21 33,100.00 33,100.00 32,100.00 32,500.00 0.0M
2023-04-20 32,600.00 32,900.00 32,400.00 32,400.00 0.0M
2023-04-19 33,200.00 33,200.00 32,300.00 32,700.00 0.0M
2023-04-18 33,200.00 33,200.00 32,700.00 32,700.00 0.0M
2023-04-17 32,500.00 33,000.00 32,500.00 32,500.00 0.0M
2023-04-14 32,100.00 32,100.00 32,100.00 32,100.00 0.0M
2023-04-13 33,000.00 33,800.00 31,500.00 32,100.00 0.0M
2023-04-12 33,300.00 33,300.00 31,000.00 32,800.00 0.0M
2023-04-11 33,000.00 35,000.00 32,800.00 33,700.00 0.0M
2023-04-10 32,400.00 32,800.00 32,400.00 32,800.00 0.0M
2023-04-07 32,700.00 32,700.00 31,700.00 32,500.00 0.0M
2023-04-06 32,600.00 33,000.00 32,100.00 32,500.00 0.0M
2023-04-05 32,000.00 33,000.00 31,800.00 32,700.00 0.0M
2023-04-04 32,500.00 32,500.00 32,000.00 32,400.00 0.0M
2023-04-03 31,800.00 32,200.00 31,800.00 32,000.00 0.0M
2023-03-31 31,900.00 31,900.00 31,500.00 31,600.00 0.0M
2023-03-30 32,100.00 32,100.00 31,800.00 31,900.00 0.0M
2023-03-29 32,200.00 32,200.00 32,200.00 32,200.00 0.0M
2023-03-28 32,100.00 32,300.00 31,900.00 32,200.00 0.0M
2023-03-27 32,200.00 32,200.00 31,800.00 32,200.00 0.0M
2023-03-24 31,600.00 32,200.00 31,600.00 32,200.00 0.0M
2023-03-23 31,900.00 33,000.00 31,100.00 31,700.00 0.0M
2023-03-22 31,800.00 32,300.00 31,500.00 31,900.00 0.0M
2023-03-21 32,100.00 32,200.00 31,800.00 31,900.00 0.0M
2023-03-20 32,200.00 32,400.00 31,800.00 32,300.00 0.0M
2023-03-17 32,500.00 33,000.00 31,600.00 32,200.00 0.0M
2023-03-16 32,800.00 32,800.00 32,200.00 32,500.00 0.0M
2023-03-15 33,100.00 33,300.00 32,000.00 33,300.00 0.0M
2023-03-14 32,900.00 34,100.00 32,900.00 33,400.00 0.0M
2023-03-13 33,300.00 34,400.00 32,300.00 33,700.00 0.0M
2023-03-10 32,100.00 37,200.00 31,600.00 34,400.00 0.0M
2023-03-09 29,300.00 37,000.00 29,300.00 33,400.00 0.0M
2023-03-07 26,300.00 36,200.00 26,300.00 29,300.00 0.0M
2023-03-06 26,100.00 26,200.00 25,900.00 25,900.00 0.0M
2023-03-03 25,900.00 26,200.00 25,800.00 26,100.00 0.0M
2023-03-02 26,200.00 26,500.00 25,600.00 25,600.00 0.0M
2023-03-01 26,100.00 26,500.00 26,100.00 26,500.00 0.0M
2023-02-28 26,200.00 26,800.00 25,000.00 25,900.00 0.0M
2023-02-27 25,200.00 26,500.00 25,200.00 26,200.00 0.0M
2023-02-24 25,200.00 25,600.00 25,200.00 25,500.00 0.0M
2023-02-22 25,600.00 25,600.00 25,100.00 25,100.00 0.0M
2023-02-21 25,000.00 25,700.00 25,000.00 25,600.00 0.0M
2023-02-20 24,200.00 25,400.00 24,200.00 24,300.00 0.0M
2023-02-17 24,600.00 24,600.00 24,100.00 24,600.00 0.0M
2023-02-16 24,700.00 24,800.00 24,200.00 24,200.00 0.0M
2023-02-15 24,900.00 25,200.00 24,300.00 24,400.00 0.0M
2023-02-14 24,800.00 25,100.00 24,800.00 25,000.00 0.0M
2023-02-13 24,700.00 25,200.00 24,500.00 24,700.00 0.0M
2023-02-10 24,200.00 25,100.00 24,200.00 24,800.00 0.0M
2023-02-09 24,800.00 25,000.00 24,000.00 24,600.00 0.0M
2023-02-08 24,600.00 24,900.00 24,000.00 24,900.00 0.0M
2023-02-07 24,300.00 25,400.00 24,300.00 25,000.00 0.0M
2023-02-06 24,700.00 25,500.00 24,100.00 24,100.00 0.0M
2023-02-03 24,400.00 24,600.00 23,800.00 24,600.00 0.0M
2023-02-02 24,900.00 24,900.00 24,400.00 24,400.00 0.0M
2023-02-01 24,100.00 25,000.00 24,100.00 24,700.00 0.0M
2023-01-31 23,400.00 24,000.00 23,400.00 23,800.00 0.0M
2023-01-30 23,800.00 24,000.00 23,200.00 23,700.00 0.0M
2023-01-27 24,100.00 24,200.00 23,800.00 23,900.00 0.0M
2023-01-26 24,100.00 24,100.00 24,100.00 24,100.00 0.0M
2023-01-25 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2023-01-24 23,700.00 24,000.00 23,700.00 24,000.00 0.0M
2023-01-23 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2023-01-20 24,100.00 24,400.00 23,800.00 24,300.00 0.0M
2023-01-19 23,700.00 24,000.00 23,700.00 24,000.00 0.0M
2023-01-18 24,300.00 24,300.00 24,300.00 24,300.00 0.0M
2023-01-17 24,700.00 24,700.00 23,200.00 24,200.00 0.0M
2023-01-16 24,700.00 24,900.00 24,600.00 24,900.00 0.0M
2023-01-13 24,300.00 25,000.00 24,300.00 24,500.00 0.0M
2023-01-12 26,700.00 26,700.00 23,800.00 23,800.00 0.0M
2023-01-11 24,100.00 24,700.00 23,900.00 23,900.00 0.0M
2023-01-10 24,200.00 24,200.00 23,600.00 23,800.00 0.0M
2023-01-09 24,300.00 24,600.00 23,500.00 24,200.00 0.0M
2023-01-06 23,500.00 29,500.00 23,500.00 24,200.00 0.0M
2023-01-05 23,600.00 23,600.00 23,600.00 23,600.00 0.0M
2023-01-04 24,400.00 24,600.00 23,600.00 23,600.00 0.0M
2023-01-03 24,500.00 24,500.00 23,400.00 23,600.00 0.0M