GDR ETALON GROUP PLC ORD SHS (ETLNDR)

ETLNDR
🏛️ ロシア連邦 →
38.50
最終更新: 2025-09-29
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 83.88 87.24 83.88 85.50 0.6M
2021-12-29 81.68 83.86 81.00 83.70 0.6M
2021-12-28 81.78 82.00 80.06 81.56 1.4M
2021-12-27 82.70 83.50 81.02 81.78 0.9M
2021-12-24 83.40 84.48 82.30 82.56 0.6M
2021-12-23 87.12 87.18 83.06 83.08 0.9M
2021-12-22 87.90 88.50 86.36 86.58 1.0M
2021-12-21 86.98 90.00 86.98 87.88 0.7M
2021-12-20 87.60 87.60 84.72 86.28 0.6M
2021-12-17 87.80 90.00 86.16 87.60 0.5M
2021-12-16 85.60 89.38 85.60 86.88 0.9M
2021-12-15 84.74 85.90 81.94 85.40 0.8M
2021-12-14 84.46 85.78 81.06 83.00 0.8M
2021-12-13 90.40 90.78 84.50 84.50 1.0M
2021-12-10 92.22 92.86 89.70 90.18 0.7M
2021-12-09 94.30 95.28 92.60 92.90 1.2M
2021-12-08 104.92 104.96 101.84 102.78 1.1M
2021-12-07 104.00 105.48 103.46 104.02 1.0M
2021-12-06 102.62 106.82 101.08 103.90 0.9M
2021-12-03 102.32 103.28 101.70 101.88 0.4M
2021-12-02 102.92 104.00 101.04 101.80 0.4M
2021-12-01 100.30 104.40 100.30 102.88 0.5M
2021-11-30 100.00 101.96 99.00 100.30 0.7M
2021-11-29 101.66 104.20 98.66 99.48 1.3M
2021-11-26 102.00 104.82 100.08 100.62 0.6M
2021-11-25 103.30 105.16 103.30 104.60 0.2M
2021-11-24 104.40 105.30 103.12 103.30 0.4M
2021-11-23 102.50 103.80 101.00 103.48 0.5M
2021-11-22 106.52 107.08 101.46 102.06 1.0M
2021-11-19 107.00 108.12 106.00 106.52 0.4M
2021-11-18 108.22 109.20 106.90 107.02 0.4M
2021-11-17 107.00 108.86 106.54 107.86 0.4M
2021-11-16 108.60 108.84 105.72 106.82 0.8M
2021-11-15 109.00 111.56 107.08 107.22 0.7M
2021-11-12 109.00 109.90 108.40 109.10 0.4M
2021-11-11 109.36 110.00 108.20 109.30 0.3M
2021-11-10 110.50 111.16 108.58 109.26 0.7M
2021-11-09 111.60 112.16 109.60 110.20 0.7M
2021-11-08 112.00 113.60 110.20 111.20 1.0M
2021-11-05 113.12 114.10 111.12 111.14 0.6M
2021-11-03 113.20 113.80 112.98 113.10 0.1M
2021-11-02 113.18 114.38 112.94 113.18 0.2M
2021-11-01 111.82 114.90 111.82 113.16 0.5M
2021-10-29 112.68 113.44 111.52 111.78 0.4M
2021-10-28 114.40 114.40 112.02 112.68 0.5M
2021-10-27 114.86 115.84 113.32 114.50 0.3M
2021-10-26 111.60 114.94 111.56 114.86 0.9M
2021-10-25 113.00 113.00 110.68 111.50 0.4M
2021-10-22 113.14 113.68 111.88 111.92 0.3M
2021-10-21 114.20 114.20 113.02 113.10 0.3M
2021-10-20 114.60 114.60 113.14 113.70 0.4M
2021-10-19 114.86 114.88 113.20 113.58 0.3M
2021-10-18 113.78 115.60 113.20 113.98 0.5M
2021-10-15 113.78 114.30 113.00 113.68 0.3M
2021-10-14 112.96 114.00 112.46 113.48 0.2M
2021-10-13 114.10 114.20 112.24 112.94 0.3M
2021-10-12 114.50 114.88 113.26 113.94 0.2M
2021-10-11 114.00 115.00 113.58 114.32 0.8M
2021-10-08 114.38 114.86 113.00 114.00 0.3M
2021-10-07 112.00 114.66 111.50 114.26 0.4M
2021-10-06 111.90 112.50 111.04 111.80 0.3M
2021-10-05 111.60 112.46 110.66 111.74 0.4M
2021-10-04 112.74 113.72 111.50 111.60 0.4M
2021-10-01 112.00 114.00 111.00 112.70 0.4M
2021-09-30 114.08 115.50 110.86 111.90 0.7M
2021-09-29 113.50 116.50 113.20 114.08 0.8M
2021-09-28 118.18 118.86 112.64 115.00 2.0M
2021-09-27 123.90 126.00 118.00 118.18 1.7M
2021-09-24 123.98 123.98 120.32 122.00 1.1M
2021-09-23 125.86 126.32 122.68 122.78 0.5M
2021-09-22 123.00 128.74 121.56 125.40 0.7M
2021-09-21 122.02 124.40 122.02 122.38 0.3M
2021-09-20 125.00 125.00 121.54 122.00 0.5M
2021-09-17 122.50 127.70 122.50 124.96 0.7M
2021-09-16 124.98 127.00 122.22 122.80 0.7M
2021-09-15 129.00 129.40 124.50 125.08 0.3M
2021-09-14 130.40 131.44 128.16 128.50 0.9M
2021-09-13 127.12 130.88 126.98 130.34 1.0M
2021-09-10 125.00 127.86 125.00 127.28 0.4M
2021-09-09 125.42 126.18 123.22 125.30 0.3M
2021-09-08 125.96 126.18 124.62 125.42 0.2M
2021-09-07 125.38 126.18 124.50 125.62 0.3M
2021-09-06 125.00 125.50 123.72 125.20 0.3M
2021-09-03 123.82 125.48 123.82 124.74 0.4M
2021-09-02 123.60 123.94 121.46 123.82 0.3M
2021-09-01 123.90 124.90 123.02 123.60 0.3M
2021-08-31 122.14 124.00 121.96 123.10 0.4M
2021-08-30 119.98 122.48 119.76 121.96 0.5M
2021-08-27 119.38 120.00 119.00 119.98 0.1M
2021-08-26 119.10 120.30 119.00 119.04 0.2M
2021-08-25 118.50 120.00 118.30 119.10 0.4M
2021-08-24 118.86 119.76 118.10 118.42 0.6M
2021-08-23 118.72 119.30 118.06 118.86 0.6M
2021-08-20 118.40 119.86 118.00 118.72 0.4M
2021-08-19 119.64 119.88 118.26 118.84 0.3M
2021-08-18 119.46 120.94 118.52 120.30 0.5M
2021-08-17 119.00 119.50 118.34 119.38 0.3M
2021-08-16 119.60 119.80 118.08 118.34 0.5M
2021-08-13 120.00 120.38 118.78 119.36 0.3M
2021-08-12 120.12 120.64 119.02 119.22 0.4M
2021-08-11 119.22 121.36 118.90 119.54 0.6M
2021-08-10 119.00 119.78 118.80 119.00 0.4M
2021-08-09 118.50 119.94 118.50 119.02 0.2M
2021-08-06 121.06 121.06 118.80 119.10 0.2M
2021-08-05 122.00 122.00 119.60 120.66 0.2M
2021-08-04 124.50 124.50 120.70 121.68 0.2M
2021-08-03 121.90 122.60 121.02 122.36 0.1M
2021-08-02 122.38 123.50 121.00 121.40 0.3M
2021-07-30 124.28 124.92 121.50 121.66 0.4M
2021-07-29 124.14 124.62 122.20 124.28 0.3M
2021-07-28 122.98 124.50 121.92 124.14 0.5M
2021-07-27 122.00 122.96 121.28 122.54 0.2M
2021-07-26 122.48 122.48 121.00 121.88 0.2M
2021-07-23 120.84 122.00 120.38 121.50 0.2M
2021-07-22 120.94 122.50 120.06 120.64 0.5M
2021-07-21 118.02 120.78 117.86 119.52 0.3M
2021-07-20 118.20 119.62 117.00 117.48 0.1M
2021-07-19 119.54 120.16 115.06 117.20 0.2M
2021-07-16 118.98 121.48 118.80 119.50 0.6M
2021-07-15 118.72 119.60 118.14 118.98 0.1M
2021-07-14 120.50 121.06 118.10 118.72 0.2M
2021-07-13 121.52 121.52 120.52 120.72 0.2M
2021-07-12 121.36 121.40 120.52 121.00 0.1M
2021-07-09 120.32 121.10 120.32 120.86 0.1M
2021-07-08 120.18 120.98 120.10 120.30 0.2M
2021-07-07 119.56 120.18 118.50 120.18 0.1M
2021-07-06 118.90 119.76 118.16 119.22 0.1M
2021-07-05 118.20 118.96 117.00 118.38 0.3M
2021-07-02 119.50 120.76 117.12 117.88 0.7M
2021-07-01 120.64 121.98 119.26 119.50 0.7M
2021-06-30 118.96 120.66 118.88 120.50 0.1M
2021-06-29 119.02 120.26 118.06 118.88 0.1M
2021-06-28 121.50 121.50 119.70 120.16 0.1M
2021-06-25 120.56 121.88 120.10 120.40 0.2M
2021-06-24 120.84 121.46 120.08 120.88 0.1M
2021-06-23 119.14 120.90 119.10 120.84 0.3M
2021-06-22 119.40 120.56 119.08 119.08 0.1M
2021-06-21 118.20 119.94 118.00 119.40 0.1M
2021-06-18 118.30 119.46 117.90 118.56 0.2M
2021-06-17 121.50 121.52 117.54 117.54 0.5M
2021-06-16 122.60 122.60 121.06 121.50 0.1M
2021-06-15 122.92 123.94 120.88 121.40 0.4M
2021-06-14 123.66 124.42 122.32 122.98 0.2M
2021-06-11 123.80 123.80 122.06 123.00 0.2M
2021-06-10 124.00 124.00 122.66 122.86 0.2M
2021-06-09 124.30 124.34 122.08 123.62 0.4M
2021-06-08 122.80 124.86 122.22 123.98 0.4M
2021-06-07 119.00 122.96 118.90 122.80 0.4M
2021-06-04 118.36 119.26 118.02 118.52 0.1M
2021-06-03 117.16 118.30 116.60 118.14 0.2M
2021-06-02 117.00 117.50 116.66 117.16 0.1M
2021-06-01 118.00 119.20 115.06 116.50 0.7M
2021-05-31 117.00 118.00 116.04 117.92 0.1M
2021-05-28 117.48 117.80 116.28 117.72 0.1M
2021-05-27 116.00 116.44 114.98 116.20 0.1M
2021-05-26 118.02 118.02 114.88 114.98 0.5M
2021-05-25 117.68 118.04 117.02 117.36 0.1M
2021-05-24 117.98 118.96 117.28 117.78 0.2M
2021-05-21 118.50 118.82 117.02 117.94 0.2M
2021-05-20 120.98 123.00 117.54 118.02 0.2M
2021-05-19 120.90 122.08 118.06 118.68 0.3M
2021-05-18 121.38 123.00 120.52 120.90 0.1M
2021-05-17 122.50 123.56 121.52 123.00 0.2M
2021-05-14 122.22 123.40 121.32 121.48 0.1M
2021-05-13 122.50 126.26 120.74 122.06 0.2M
2021-05-12 123.00 123.00 121.40 121.66 0.0M
2021-05-11 123.48 123.48 121.06 121.94 0.1M
2021-05-10 123.02 123.02 121.18 122.18 0.1M
2021-05-07 122.26 123.00 121.80 122.22 0.1M
2021-05-06 122.00 122.64 121.60 121.94 0.1M
2021-05-05 123.52 123.98 121.62 121.92 0.1M
2021-05-04 122.30 134.00 122.10 122.10 0.2M
2021-04-30 123.08 123.90 122.00 122.30 0.1M
2021-04-29 123.00 124.00 122.04 123.08 0.1M
2021-04-28 122.50 124.00 122.48 123.12 0.1M
2021-04-27 126.42 127.40 122.56 122.56 1.0M
2021-04-26 126.44 126.90 125.50 126.90 0.2M
2021-04-23 125.98 126.10 124.50 125.90 0.2M
2021-04-22 128.48 128.48 124.06 125.98 0.4M
2021-04-21 126.84 128.06 126.10 127.00 0.1M
2021-04-20 129.52 129.52 126.58 126.92 0.2M
2021-04-19 126.06 129.94 126.06 128.50 0.4M
2021-04-16 125.00 129.26 123.34 127.86 0.8M
2021-04-15 123.00 125.94 122.08 124.62 0.4M
2021-04-14 122.20 123.76 120.18 123.10 0.3M
2021-04-13 118.54 122.20 118.54 122.02 0.2M
2021-04-12 120.00 120.00 118.14 118.54 0.2M
2021-04-09 119.58 120.66 118.30 118.90 0.2M
2021-04-08 119.80 121.18 119.20 119.58 0.2M
2021-04-07 121.34 122.78 119.10 119.88 0.3M
2021-04-06 125.16 125.16 121.10 121.34 0.4M
2021-04-05 123.40 125.84 123.34 125.14 0.1M
2021-04-02 123.58 123.58 122.50 123.40 0.1M
2021-04-01 122.84 123.88 121.50 122.20 0.3M
2021-03-31 122.50 123.96 121.00 122.50 0.5M
2021-03-30 123.00 123.70 122.10 122.20 0.1M
2021-03-29 123.00 124.98 122.70 122.78 0.2M
2021-03-26 126.50 126.50 122.82 123.02 0.1M
2021-03-25 125.40 126.40 124.34 126.00 0.3M
2021-03-24 124.50 126.50 123.82 124.80 0.2M
2021-03-23 123.88 125.54 122.52 125.02 0.4M
2021-03-22 122.56 123.68 122.54 123.18 0.1M
2021-03-19 122.52 123.60 122.50 122.56 0.2M
2021-03-18 123.00 123.90 122.02 122.60 0.2M
2021-03-17 122.78 123.80 121.00 122.06 0.2M
2021-03-16 122.22 124.16 122.22 123.22 0.1M
2021-03-15 124.50 126.00 122.00 122.26 0.2M
2021-03-12 124.42 126.94 120.02 121.50 0.4M
2021-03-11 123.90 125.00 123.14 124.48 0.1M
2021-03-10 123.00 125.76 121.40 123.30 0.1M
2021-03-09 125.90 125.90 122.98 123.00 0.2M
2021-03-05 125.00 126.50 124.02 124.08 0.1M
2021-03-04 129.00 129.00 125.00 125.00 0.1M
2021-03-03 129.00 130.80 128.52 128.98 0.1M
2021-03-02 125.20 129.10 124.20 128.70 0.3M
2021-03-01 131.00 131.82 122.86 124.00 0.8M
2021-02-26 132.66 133.34 128.00 130.28 0.4M
2021-02-25 131.58 133.38 130.10 133.00 0.2M
2021-02-24 133.00 133.24 129.00 132.46 0.2M
2021-02-22 132.12 134.46 132.06 132.50 0.1M
2021-02-20 134.68 134.68 132.90 133.82 0.0M
2021-02-19 134.14 135.00 131.96 134.22 0.1M
2021-02-18 133.06 134.30 129.10 133.58 0.2M
2021-02-17 133.60 135.30 133.12 133.28 0.2M
2021-02-16 134.62 134.76 132.84 133.42 0.1M
2021-02-15 134.00 134.92 133.64 134.10 0.1M
2021-02-12 133.70 134.52 133.40 133.82 0.1M
2021-02-11 133.20 134.38 132.80 133.70 0.1M
2021-02-10 134.90 135.72 133.16 133.26 0.1M
2021-02-09 135.96 135.96 133.60 133.76 0.2M
2021-02-08 136.40 136.76 132.60 135.60 0.1M
2021-02-05 136.46 136.96 135.08 136.02 0.1M
2021-02-04 136.72 137.30 135.68 136.66 0.2M
2021-02-03 135.62 137.00 134.76 136.76 0.1M
2021-02-02 135.50 136.98 134.02 136.00 0.1M
2021-02-01 134.84 135.96 132.54 135.84 0.2M
2021-01-29 136.30 136.78 134.02 134.88 0.1M
2021-01-28 136.78 137.52 132.50 136.00 0.3M
2021-01-27 138.82 139.58 136.02 136.80 0.5M
2021-01-26 135.02 139.78 133.52 138.60 1.1M
2021-01-25 132.50 135.40 132.50 135.26 0.3M
2021-01-22 133.96 134.48 129.82 134.48 0.4M
2021-01-21 132.32 134.00 130.58 133.48 0.4M
2021-01-20 132.62 133.00 128.68 132.08 0.3M
2021-01-19 130.50 132.98 130.00 131.72 0.4M
2021-01-18 130.00 130.50 127.34 130.20 0.1M
2021-01-15 129.28 130.50 128.20 129.32 0.2M
2021-01-14 127.50 129.90 127.50 129.28 0.1M
2021-01-13 129.16 129.84 126.32 129.44 0.4M
2021-01-12 130.54 130.90 129.00 129.30 0.2M
2021-01-11 131.20 132.20 129.50 131.14 0.3M
2021-01-08 129.20 131.30 128.26 131.24 0.4M
2021-01-06 128.50 129.98 127.90 129.84 0.3M
2021-01-05 127.50 129.50 125.98 128.50 0.2M
2021-01-04 126.52 127.88 124.60 127.52 0.2M