GDR ETALON GROUP PLC ORD SHS (ETLNDR)

ETLNDR
🏛️ ロシア連邦 →
39.52
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
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 84.00 85.00 82.52 83.22 0.7M
2023-12-28 79.56 85.00 78.60 85.00 1.9M
2023-12-27 79.04 79.86 77.92 79.56 0.5M
2023-12-26 80.00 80.68 78.14 79.02 0.3M
2023-12-25 77.38 81.98 77.22 80.00 1.1M
2023-12-22 78.14 79.64 76.82 77.00 0.5M
2023-12-21 80.80 80.90 77.10 78.00 0.4M
2023-12-20 80.34 82.70 80.10 80.80 0.4M
2023-12-19 80.80 83.00 78.80 79.98 0.4M
2023-12-18 80.18 81.28 77.42 80.72 0.9M
2023-12-15 73.00 79.00 71.34 79.00 1.2M
2023-12-14 73.90 74.70 72.08 72.42 0.3M
2023-12-13 71.32 74.40 70.80 73.90 0.6M
2023-12-12 71.20 73.00 69.60 71.76 0.3M
2023-12-11 72.50 72.72 70.50 70.80 0.4M
2023-12-08 75.00 78.22 72.54 72.58 1.0M
2023-12-07 70.34 74.20 67.16 74.02 1.3M
2023-12-06 71.98 72.64 70.00 70.28 0.5M
2023-12-05 72.40 72.96 69.58 71.98 0.6M
2023-12-04 73.50 73.96 71.00 72.10 0.9M
2023-12-01 76.10 76.98 73.74 73.96 0.4M
2023-11-30 78.20 78.28 76.00 76.92 0.5M
2023-11-29 78.30 79.68 77.00 78.20 0.4M
2023-11-28 79.20 79.58 75.22 78.28 0.5M
2023-11-27 80.68 81.00 78.70 79.20 0.6M
2023-11-24 81.00 83.70 80.44 80.68 0.8M
2023-11-23 81.70 82.00 81.00 81.00 0.2M
2023-11-22 81.54 82.10 81.00 81.68 0.2M
2023-11-21 82.00 82.50 81.06 81.54 0.3M
2023-11-20 82.40 82.96 81.02 82.14 0.5M
2023-11-17 83.10 83.18 82.10 82.70 0.3M
2023-11-16 85.00 85.46 82.82 83.22 1.0M
2023-11-15 82.72 82.72 80.80 82.06 0.5M
2023-11-14 83.58 84.34 80.00 82.76 0.9M
2023-11-13 83.88 84.50 83.16 83.88 0.4M
2023-11-10 84.02 84.30 83.00 83.30 0.3M
2023-11-09 83.40 85.70 83.40 84.30 0.5M
2023-11-08 84.76 84.96 82.92 83.40 0.4M
2023-11-07 83.20 86.60 82.88 84.76 0.9M
2023-11-06 82.62 83.88 81.96 83.06 0.2M
2023-11-03 83.00 83.32 81.24 81.80 0.3M
2023-11-02 83.16 84.70 82.72 83.04 0.4M
2023-11-01 82.48 83.90 81.66 83.16 0.3M
2023-10-31 84.74 85.00 81.20 82.48 0.6M
2023-10-30 85.96 86.20 84.14 84.42 0.5M
2023-10-27 87.70 87.70 84.74 86.22 0.6M
2023-10-26 89.56 89.56 87.70 87.70 0.3M
2023-10-25 89.12 89.38 88.04 88.72 0.4M
2023-10-24 87.36 91.70 86.76 89.20 1.5M
2023-10-23 87.60 88.34 86.20 87.68 0.4M
2023-10-20 89.40 89.40 86.80 87.54 0.5M
2023-10-19 90.10 90.48 88.30 88.98 0.5M
2023-10-18 91.10 91.96 89.82 89.96 0.5M
2023-10-17 90.16 91.00 89.80 90.98 0.5M
2023-10-16 90.18 90.50 89.42 90.16 0.5M
2023-10-13 90.96 90.96 89.10 89.52 0.7M
2023-10-12 86.98 91.04 85.58 90.40 0.9M
2023-10-11 92.80 92.80 89.10 89.30 3.7M
2023-10-10 86.00 89.00 85.36 87.60 0.7M
2023-10-09 86.00 86.88 85.06 85.56 0.3M
2023-10-06 85.92 87.10 84.04 86.00 0.5M
2023-10-05 88.76 89.00 85.14 85.92 0.7M
2023-10-04 87.58 90.70 87.02 89.06 1.3M
2023-10-03 84.58 90.80 82.12 87.60 2.9M
2023-10-02 84.84 85.78 83.58 84.12 0.2M
2023-09-29 85.80 86.50 84.52 84.70 0.4M
2023-09-28 82.60 85.90 82.60 85.10 0.6M
2023-09-27 81.44 83.64 80.86 82.74 0.5M
2023-09-26 82.40 83.50 80.42 80.84 0.5M
2023-09-25 80.30 83.00 79.64 82.34 0.4M
2023-09-22 78.70 80.60 77.50 80.26 0.5M
2023-09-21 82.44 83.22 78.50 78.70 0.9M
2023-09-20 84.60 85.20 81.02 82.30 1.8M
2023-09-19 88.20 88.78 83.42 85.22 0.6M
2023-09-18 89.22 90.78 88.66 88.66 0.5M
2023-09-15 87.04 89.10 85.84 88.70 0.4M
2023-09-14 88.90 89.48 82.32 87.04 0.9M
2023-09-13 89.58 90.32 88.66 89.32 0.4M
2023-09-12 89.12 89.80 88.32 89.56 0.7M
2023-09-11 90.00 90.78 88.60 89.02 0.4M
2023-09-08 89.02 91.40 88.16 90.18 0.7M
2023-09-07 92.30 92.30 89.08 90.00 0.6M
2023-09-06 93.22 93.38 91.10 91.90 0.6M
2023-09-05 93.62 94.40 92.62 93.22 0.8M
2023-09-04 94.00 94.52 93.30 93.54 0.8M
2023-09-01 90.00 95.52 89.22 93.90 2.8M
2023-08-31 91.12 91.12 89.02 89.52 0.8M
2023-08-30 92.30 93.66 89.06 90.54 1.5M
2023-08-29 93.44 93.64 90.60 92.24 0.6M
2023-08-28 93.32 94.00 93.00 93.42 0.5M
2023-08-25 91.88 93.50 91.50 93.20 0.9M
2023-08-24 91.74 93.00 90.00 91.50 0.5M
2023-08-23 92.46 93.98 91.70 92.20 1.2M
2023-08-22 92.60 92.60 90.80 92.00 0.5M
2023-08-21 92.54 92.54 91.40 92.16 0.7M
2023-08-18 90.98 91.60 88.70 91.40 0.6M
2023-08-17 88.50 91.70 87.90 90.40 1.1M
2023-08-16 91.02 91.50 85.02 87.94 1.9M
2023-08-15 92.00 94.00 89.90 91.50 1.6M
2023-08-14 97.90 97.90 92.00 93.34 1.8M
2023-08-11 96.80 97.20 94.00 96.38 1.0M
2023-08-10 96.36 97.34 95.30 95.52 1.4M
2023-08-09 93.80 97.44 93.64 95.50 1.8M
2023-08-08 94.80 95.80 90.38 93.50 1.6M
2023-08-07 96.20 98.00 93.54 94.78 3.7M
2023-08-04 94.38 96.90 88.80 90.72 3.1M
2023-08-03 93.96 95.00 93.10 94.38 1.1M
2023-08-02 92.00 94.88 92.00 93.98 2.2M
2023-08-01 91.50 93.28 91.50 92.00 1.1M
2023-07-31 91.60 93.82 91.54 92.24 1.3M
2023-07-28 91.50 91.98 90.30 91.48 0.7M
2023-07-27 91.50 91.74 90.28 91.38 0.6M
2023-07-26 91.20 91.94 91.00 91.36 0.8M
2023-07-25 90.50 91.48 90.12 90.92 0.9M
2023-07-24 89.86 91.00 89.28 90.20 0.9M
2023-07-21 89.14 89.80 88.02 89.24 0.9M
2023-07-20 90.30 91.08 89.00 89.12 0.8M
2023-07-19 91.00 91.28 90.00 90.02 0.7M
2023-07-18 91.50 92.42 88.00 90.96 1.9M
2023-07-17 91.60 92.78 90.54 91.50 1.0M
2023-07-14 90.04 93.00 90.04 91.86 1.7M
2023-07-13 92.26 92.26 89.20 90.00 0.9M
2023-07-12 92.00 92.66 90.24 91.46 1.0M
2023-07-11 93.48 94.88 90.82 91.30 1.4M
2023-07-10 90.20 96.70 90.02 92.72 6.3M
2023-07-07 84.16 90.20 83.70 89.88 3.8M
2023-07-06 84.10 84.72 83.10 83.86 0.4M
2023-07-05 84.00 84.50 83.32 84.04 0.3M
2023-07-04 84.68 84.74 80.54 83.80 0.7M
2023-07-03 83.02 84.88 83.02 84.68 0.5M
2023-06-30 84.98 85.16 83.70 84.38 0.4M
2023-06-29 83.50 85.98 83.44 84.44 0.8M
2023-06-28 83.48 84.70 82.90 83.50 0.6M
2023-06-27 82.42 84.00 82.10 83.14 0.4M
2023-06-26 83.74 84.90 80.22 82.38 1.0M
2023-06-23 84.20 85.00 82.60 84.60 0.6M
2023-06-22 86.44 86.44 83.70 84.20 0.6M
2023-06-21 86.38 86.70 84.90 85.02 0.6M
2023-06-20 83.22 87.80 82.18 86.38 3.1M
2023-06-19 83.00 83.30 82.12 82.90 0.4M
2023-06-16 83.50 83.50 82.00 82.96 0.4M
2023-06-15 83.44 83.70 82.52 83.48 0.5M
2023-06-14 83.40 83.78 82.50 83.22 0.5M
2023-06-13 81.72 83.48 81.72 82.58 0.3M
2023-06-09 82.16 83.16 81.36 81.70 0.4M
2023-06-08 82.88 83.78 81.14 82.22 0.5M
2023-06-07 83.02 84.26 81.00 82.36 1.0M
2023-06-06 81.00 82.48 76.46 82.20 1.4M
2023-06-05 84.98 85.30 78.40 81.02 1.7M
2023-06-02 85.00 86.04 83.30 84.24 1.1M
2023-06-01 84.66 87.00 83.00 83.94 1.2M
2023-05-31 86.26 88.70 82.60 84.64 2.5M
2023-05-30 85.70 91.42 82.60 86.26 7.9M
2023-05-29 82.30 85.60 81.34 84.82 2.5M
2023-05-26 80.54 82.76 79.00 80.62 1.1M
2023-05-25 81.00 83.58 77.56 80.52 2.7M
2023-05-24 72.96 82.14 72.36 80.40 7.2M
2023-05-23 73.70 73.86 71.56 72.64 0.5M
2023-05-22 74.04 76.50 72.10 72.50 0.8M
2023-05-19 74.32 76.84 73.58 74.48 1.4M
2023-05-18 75.70 76.24 73.02 73.90 1.2M
2023-05-17 70.90 76.98 70.90 75.70 5.5M
2023-05-16 69.92 71.68 68.56 70.76 1.5M
2023-05-15 65.02 71.00 64.20 69.30 5.7M
2023-05-12 65.50 65.50 63.74 65.02 0.4M
2023-05-11 62.82 66.30 62.54 66.00 1.2M
2023-05-10 61.04 63.00 60.78 62.34 0.3M
2023-05-08 62.22 62.84 60.70 61.04 0.2M
2023-05-05 62.92 63.16 61.80 62.22 0.2M
2023-05-04 61.14 64.98 61.14 62.38 0.8M
2023-05-03 62.92 66.00 60.00 61.12 0.6M
2023-05-02 65.52 66.96 61.12 62.88 0.8M
2023-04-28 67.62 68.44 64.52 65.40 1.0M
2023-04-27 67.82 67.82 66.04 66.60 0.8M
2023-04-26 69.00 69.00 66.00 67.26 0.9M
2023-04-25 67.64 70.90 67.60 68.22 2.4M
2023-04-24 62.54 69.16 62.00 67.50 4.7M
2023-04-21 63.00 63.12 62.00 62.28 0.2M
2023-04-20 62.30 63.16 61.04 62.76 0.3M
2023-04-19 63.50 64.00 61.50 62.14 0.6M
2023-04-18 63.94 64.38 62.44 63.42 0.5M
2023-04-17 61.30 64.22 61.00 63.88 1.6M
2023-04-14 60.74 61.40 60.74 61.20 0.2M
2023-04-13 61.40 61.40 60.06 60.74 0.2M
2023-04-12 60.62 61.48 58.98 60.80 0.3M
2023-04-11 62.40 63.40 55.52 60.62 1.2M
2023-04-10 61.50 62.60 60.32 62.06 0.9M
2023-04-07 60.50 61.22 60.30 60.86 0.2M
2023-04-06 61.30 61.64 60.00 60.42 0.5M
2023-04-05 60.46 61.14 59.04 60.70 0.4M
2023-04-04 62.00 62.00 60.04 60.38 0.4M
2023-04-03 61.74 62.16 60.90 61.86 0.4M
2023-03-31 62.60 62.68 60.00 61.00 0.7M
2023-03-30 62.40 63.78 61.32 62.12 0.8M
2023-03-29 61.00 65.10 60.22 62.40 4.7M
2023-03-28 61.60 61.60 58.82 59.98 0.8M
2023-03-27 61.00 62.16 60.00 60.92 1.2M
2023-03-24 57.68 62.00 56.70 60.20 2.9M
2023-03-23 54.20 59.42 53.74 57.68 4.3M
2023-03-22 53.26 54.54 53.08 54.14 0.4M
2023-03-21 52.94 53.96 52.44 53.02 0.9M
2023-03-20 53.02 53.60 52.80 52.88 0.4M
2023-03-17 53.30 53.66 52.76 52.84 0.4M
2023-03-16 52.40 53.74 52.26 52.60 0.7M
2023-03-15 52.96 52.96 52.06 52.26 0.1M
2023-03-14 52.76 53.04 52.16 52.58 0.1M
2023-03-13 53.00 53.50 52.50 52.76 0.2M
2023-03-10 53.36 53.46 52.00 52.96 0.1M
2023-03-09 53.22 53.70 53.10 53.36 0.2M
2023-03-07 53.98 53.98 52.80 53.22 0.2M
2023-03-06 53.76 54.46 53.60 53.74 0.2M
2023-03-03 53.98 54.50 53.42 53.60 0.2M
2023-03-02 55.12 55.22 51.04 53.38 0.6M
2023-03-01 53.68 55.98 53.64 55.00 0.6M
2023-02-28 53.66 54.44 53.40 53.68 0.1M
2023-02-27 53.36 53.56 52.06 53.38 0.3M
2023-02-24 52.66 53.94 52.64 53.60 0.2M
2023-02-22 53.76 53.76 52.10 52.92 0.2M
2023-02-21 51.40 53.98 50.10 52.92 0.7M
2023-02-20 52.46 52.58 50.54 51.44 0.5M
2023-02-17 53.68 53.68 52.08 52.48 0.2M
2023-02-16 51.04 54.38 50.50 52.90 0.7M
2023-02-15 54.80 54.80 50.14 51.04 1.0M
2023-02-14 56.76 57.26 54.14 54.88 0.5M
2023-02-13 57.20 57.82 56.34 56.94 0.3M
2023-02-10 55.70 57.34 55.70 56.70 0.7M
2023-02-09 54.54 55.60 54.24 55.24 0.4M
2023-02-08 54.46 55.18 54.08 54.54 0.3M
2023-02-07 54.70 55.26 54.00 54.46 0.2M
2023-02-06 54.58 55.00 53.50 54.86 0.2M
2023-02-03 55.48 55.50 53.20 54.24 0.6M
2023-02-02 55.54 55.66 55.00 55.30 0.2M
2023-02-01 54.00 55.68 54.00 55.06 0.4M
2023-01-31 53.44 54.96 53.44 54.18 0.4M
2023-01-30 53.26 53.78 52.90 53.40 0.2M
2023-01-27 53.86 53.94 52.00 53.26 0.4M
2023-01-26 53.86 54.14 52.56 52.96 0.3M
2023-01-25 54.84 55.00 53.72 53.86 0.3M
2023-01-24 54.50 55.96 54.50 54.84 0.2M
2023-01-23 55.70 55.70 53.80 54.42 0.1M
2023-01-20 53.80 55.70 52.64 53.84 0.4M
2023-01-19 55.26 55.70 52.72 53.82 0.7M
2023-01-18 55.14 56.24 54.48 55.72 0.4M
2023-01-17 57.00 57.20 53.02 55.14 1.2M
2023-01-16 52.50 57.44 52.50 56.54 2.6M
2023-01-13 51.42 53.40 51.20 52.50 1.1M
2023-01-12 50.16 51.52 49.52 51.20 0.7M
2023-01-11 49.92 50.24 49.22 50.18 0.3M
2023-01-10 48.34 50.00 47.90 49.60 0.6M
2023-01-09 47.50 48.46 47.22 48.18 0.2M
2023-01-06 48.00 48.00 47.08 47.50 0.1M
2023-01-05 47.34 49.32 47.34 47.74 0.7M
2023-01-04 47.44 47.56 46.66 47.34 0.1M
2023-01-03 46.40 47.82 46.12 47.10 0.3M