GDR FixPrice Group PLC ORD SHS (FIXPDR)

FIXPDR
🏛️ ロシア連邦 →
137.40
最終更新: 2025-06-20
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
2023-12-29 281.80 291.40 275.20 280.90 2.1M
2023-12-28 289.00 289.00 279.20 280.20 1.2M
2023-12-27 294.80 295.20 287.70 288.40 1.1M
2023-12-26 304.70 304.80 292.80 294.10 1.7M
2023-12-25 291.00 304.40 288.10 301.50 2.9M
2023-12-22 289.50 294.90 286.40 287.50 0.7M
2023-12-21 290.50 296.10 285.60 286.80 1.0M
2023-12-20 296.40 302.70 288.70 290.50 2.1M
2023-12-19 277.00 328.00 276.00 295.50 5.6M
2023-12-18 270.40 276.30 269.20 275.60 0.6M
2023-12-15 259.80 272.20 259.50 267.80 0.7M
2023-12-14 271.00 273.70 257.50 259.70 0.7M
2023-12-13 270.30 276.10 265.20 270.60 0.5M
2023-12-12 276.20 276.30 268.40 271.20 0.3M
2023-12-11 292.00 292.00 273.20 273.90 0.4M
2023-12-08 289.00 298.90 286.30 290.00 0.3M
2023-12-07 291.20 291.20 279.00 287.10 0.5M
2023-12-06 298.30 302.80 288.90 289.00 0.2M
2023-12-05 293.20 303.00 291.20 296.90 0.2M
2023-12-04 298.50 298.50 290.70 293.20 0.2M
2023-12-01 306.20 306.50 297.30 298.40 0.2M
2023-11-30 313.00 313.30 303.00 306.20 0.3M
2023-11-29 318.80 319.20 309.80 312.30 0.3M
2023-11-28 315.10 325.00 311.40 318.80 0.6M
2023-11-27 320.30 321.80 308.20 311.30 0.6M
2023-11-24 337.90 339.70 321.00 321.70 0.5M
2023-11-23 339.50 344.30 337.00 337.20 0.2M
2023-11-22 340.30 341.90 339.00 339.70 0.1M
2023-11-21 341.50 342.10 338.80 340.30 0.1M
2023-11-20 343.00 345.20 340.10 341.50 0.2M
2023-11-17 344.70 346.30 337.30 342.50 0.3M
2023-11-16 343.50 354.00 340.40 343.10 0.5M
2023-11-15 336.70 347.00 333.50 343.50 0.5M
2023-11-14 343.10 344.20 334.50 335.20 0.4M
2023-11-13 357.50 358.00 342.50 342.80 0.5M
2023-11-10 364.80 364.80 355.10 356.50 0.4M
2023-11-09 371.10 372.00 361.40 363.80 0.6M
2023-11-08 370.00 374.30 369.20 369.90 0.5M
2023-11-07 368.00 372.00 368.00 369.20 0.2M
2023-11-06 367.00 372.80 366.60 368.30 0.2M
2023-11-03 363.10 365.80 361.00 365.20 0.2M
2023-11-02 364.20 367.50 361.80 363.50 0.2M
2023-11-01 364.00 364.90 362.30 363.90 0.1M
2023-10-31 365.00 367.70 360.10 364.60 0.5M
2023-10-30 361.60 367.50 360.80 362.70 0.2M
2023-10-27 367.30 368.90 358.20 360.70 0.3M
2023-10-26 377.60 377.60 362.60 367.30 0.5M
2023-10-25 372.90 377.80 371.00 376.30 0.5M
2023-10-24 371.00 374.00 367.00 371.00 0.1M
2023-10-23 373.00 374.90 366.10 370.50 0.3M
2023-10-20 373.00 377.70 369.10 372.10 0.5M
2023-10-19 364.30 374.00 361.70 372.80 0.8M
2023-10-18 364.00 366.70 360.10 363.70 0.4M
2023-10-17 366.00 367.60 360.20 363.80 0.3M
2023-10-16 360.00 369.00 356.50 364.90 0.5M
2023-10-13 359.70 360.40 357.40 358.30 0.2M
2023-10-12 355.00 359.40 355.00 358.50 0.2M
2023-10-11 364.90 365.90 353.10 355.00 0.8M
2023-10-10 371.00 372.30 360.70 363.90 0.8M
2023-10-09 357.50 380.80 354.90 369.10 1.4M
2023-10-06 361.00 361.00 353.30 356.90 0.2M
2023-10-05 359.20 362.90 355.80 359.40 0.1M
2023-10-04 363.70 363.70 354.60 358.20 0.2M
2023-10-03 363.90 363.90 355.80 362.00 0.2M
2023-10-02 362.20 369.00 360.20 363.30 0.2M
2023-09-29 370.80 371.90 358.50 362.10 0.5M
2023-09-28 368.80 373.00 365.10 368.90 0.3M
2023-09-27 362.00 368.80 359.10 368.20 0.5M
2023-09-26 357.90 361.90 350.20 357.90 0.3M
2023-09-25 358.50 360.00 353.40 357.70 0.2M
2023-09-22 354.20 360.70 348.10 358.50 0.5M
2023-09-21 368.00 371.00 350.20 352.20 0.6M
2023-09-20 374.90 375.00 358.90 369.30 0.5M
2023-09-19 399.00 399.00 370.00 373.10 0.7M
2023-09-18 407.10 410.90 390.10 397.50 0.5M
2023-09-15 401.50 414.40 398.30 406.10 0.3M
2023-09-14 415.10 415.10 376.50 402.40 0.8M
2023-09-13 410.70 419.90 404.00 413.60 0.8M
2023-09-12 403.20 414.70 397.00 409.40 0.4M
2023-09-11 407.40 411.80 393.10 396.70 0.6M
2023-09-08 419.60 420.80 403.00 404.70 0.5M
2023-09-07 448.00 449.00 410.10 419.60 1.9M
2023-09-06 450.00 450.00 436.60 438.90 0.6M
2023-09-05 437.00 451.00 436.60 449.10 1.2M
2023-09-04 434.90 445.50 433.00 436.60 0.8M
2023-09-01 427.50 437.00 423.10 432.70 0.3M
2023-08-31 426.80 428.70 420.60 427.50 0.2M
2023-08-30 430.20 433.00 423.30 426.80 0.4M
2023-08-29 439.90 439.90 424.20 433.70 0.5M
2023-08-28 434.00 442.40 432.00 438.80 0.8M
2023-08-25 436.00 438.00 426.50 432.00 0.4M
2023-08-24 413.00 436.00 412.30 435.90 1.0M
2023-08-23 428.00 428.80 409.30 413.00 0.4M
2023-08-22 430.70 431.00 418.10 425.30 0.3M
2023-08-21 420.00 430.70 418.70 429.10 0.6M
2023-08-18 415.60 422.30 414.00 417.70 0.3M
2023-08-17 409.00 417.40 402.70 415.60 0.6M
2023-08-16 416.00 419.80 400.10 406.20 0.4M
2023-08-15 405.10 425.60 402.00 414.50 0.8M
2023-08-14 426.00 428.40 405.80 410.50 0.8M
2023-08-11 426.20 428.00 419.60 423.00 0.3M
2023-08-10 415.40 429.00 413.50 425.90 0.8M
2023-08-09 415.70 416.30 410.10 413.10 0.2M
2023-08-08 409.60 414.50 399.20 411.80 0.4M
2023-08-07 421.20 423.80 405.80 411.90 0.5M
2023-08-04 433.00 438.50 389.10 417.00 1.3M
2023-08-03 423.90 436.00 416.00 434.70 0.7M
2023-08-02 427.90 427.90 419.50 421.80 0.4M
2023-08-01 426.60 427.80 420.00 424.70 0.3M
2023-07-31 424.00 434.50 419.00 424.40 0.9M
2023-07-28 421.50 422.60 410.00 420.20 0.3M
2023-07-27 420.50 427.50 418.00 420.10 0.5M
2023-07-26 424.90 427.30 411.00 420.30 0.5M
2023-07-25 422.50 433.20 416.20 424.90 1.5M
2023-07-24 402.00 419.90 401.00 419.50 1.3M
2023-07-21 399.70 403.80 387.60 399.70 0.5M
2023-07-20 406.60 414.90 397.00 397.10 1.0M
2023-07-19 407.40 409.50 394.10 404.30 0.4M
2023-07-18 409.00 416.00 404.00 407.20 0.8M
2023-07-17 387.00 409.90 386.40 408.40 1.4M
2023-07-14 386.80 394.20 379.70 389.80 0.4M
2023-07-13 394.00 394.10 383.20 387.00 0.3M
2023-07-12 389.00 394.90 386.30 393.20 0.5M
2023-07-11 382.60 392.30 381.10 389.00 0.6M
2023-07-10 371.70 382.90 371.00 381.30 0.3M
2023-07-07 372.70 374.30 369.40 371.70 0.1M
2023-07-06 376.90 377.70 372.20 373.00 0.1M
2023-07-05 372.40 377.70 369.70 375.80 0.2M
2023-07-04 382.90 382.90 369.00 370.60 0.4M
2023-07-03 377.50 381.90 376.40 380.80 0.1M
2023-06-30 377.00 378.90 373.80 376.00 0.1M
2023-06-29 379.00 381.90 376.50 377.60 0.1M
2023-06-28 382.50 389.30 374.30 379.00 0.3M
2023-06-27 376.40 384.70 369.50 380.30 0.3M
2023-06-26 385.50 386.40 357.00 374.80 0.5M
2023-06-23 389.70 394.90 372.60 376.60 0.5M
2023-06-22 394.00 398.70 386.70 390.10 0.2M
2023-06-21 397.50 397.50 392.70 395.00 0.2M
2023-06-20 393.70 403.00 383.30 394.70 0.6M
2023-06-19 401.80 402.80 387.30 393.60 0.4M
2023-06-16 392.00 404.90 385.90 397.90 0.3M
2023-06-15 396.00 399.40 381.00 392.40 0.6M
2023-06-14 399.50 407.30 387.30 395.70 0.8M
2023-06-13 382.20 399.60 376.50 398.50 0.8M
2023-06-09 387.00 387.00 371.10 374.60 0.5M
2023-06-08 366.50 388.00 362.00 385.10 0.5M
2023-06-07 358.50 369.80 356.20 366.50 0.1M
2023-06-06 357.00 362.90 354.80 358.20 0.1M
2023-06-05 362.70 370.00 356.60 357.10 0.2M
2023-06-02 357.10 363.90 356.00 362.70 0.1M
2023-06-01 365.00 365.00 353.80 356.90 0.2M
2023-05-31 362.20 365.00 357.50 363.90 0.1M
2023-05-30 364.50 372.80 358.90 363.20 0.3M
2023-05-29 351.00 367.00 350.20 365.40 0.4M
2023-05-26 349.00 351.60 347.70 349.80 0.1M
2023-05-25 352.30 352.30 342.30 347.60 0.1M
2023-05-24 359.00 359.00 349.70 351.50 0.1M
2023-05-23 351.20 358.10 349.60 357.80 0.2M
2023-05-22 348.10 351.80 348.00 351.20 0.0M
2023-05-19 349.70 350.20 347.10 348.10 0.0M
2023-05-18 352.00 352.00 347.70 349.70 0.1M
2023-05-17 352.60 352.90 347.60 351.90 0.1M
2023-05-16 352.60 352.70 351.00 352.00 0.0M
2023-05-15 349.20 354.70 347.30 352.50 0.1M
2023-05-12 346.00 347.60 343.00 347.20 0.0M
2023-05-11 352.20 352.20 340.10 345.50 0.1M
2023-05-10 345.00 352.00 341.90 352.00 0.1M
2023-05-08 341.80 348.40 341.80 346.30 0.0M
2023-05-05 348.00 348.00 341.20 342.10 0.0M
2023-05-04 342.00 348.00 341.00 346.00 0.0M
2023-05-03 346.10 347.00 340.00 341.90 0.1M
2023-05-02 352.80 353.70 341.20 346.10 0.1M
2023-04-28 358.20 359.70 348.20 352.60 0.2M
2023-04-27 366.00 366.00 354.60 358.20 0.2M
2023-04-26 364.70 364.70 358.00 362.40 0.1M
2023-04-25 366.80 366.80 360.20 363.10 0.1M
2023-04-24 360.20 367.50 358.80 365.50 0.2M
2023-04-21 360.00 361.70 357.80 358.60 0.0M
2023-04-20 362.80 364.00 354.30 360.00 0.2M
2023-04-19 363.90 373.60 359.40 361.00 0.3M
2023-04-18 360.20 364.00 357.80 362.00 0.1M
2023-04-17 356.20 361.00 356.00 359.80 0.1M
2023-04-14 359.00 360.40 353.20 356.00 0.0M
2023-04-13 358.40 362.00 355.20 359.00 0.1M
2023-04-12 352.40 360.20 352.40 358.20 0.1M
2023-04-11 355.00 366.00 345.90 352.40 0.3M
2023-04-10 353.70 356.60 350.00 355.00 0.1M
2023-04-07 349.50 355.20 349.50 353.70 0.0M
2023-04-06 353.00 355.90 348.20 351.10 0.1M
2023-04-05 350.00 353.60 347.70 353.60 0.0M
2023-04-04 355.70 357.60 344.00 349.80 0.1M
2023-04-03 348.60 357.90 348.60 355.10 0.1M
2023-03-31 352.00 352.00 346.00 348.60 0.0M
2023-03-30 352.50 354.00 349.00 351.00 0.1M
2023-03-29 352.10 354.00 345.90 352.30 0.1M
2023-03-28 352.70 352.70 349.40 350.40 0.1M
2023-03-27 349.20 352.70 349.00 351.20 0.1M
2023-03-24 343.30 356.40 342.50 349.20 0.1M
2023-03-23 343.60 345.40 340.20 343.20 0.0M
2023-03-22 343.70 345.80 343.20 344.60 0.0M
2023-03-21 346.90 347.70 343.00 344.90 0.1M
2023-03-20 345.50 348.00 343.90 346.90 0.1M
2023-03-17 342.90 346.50 342.60 345.50 0.0M
2023-03-16 346.20 348.10 334.00 341.90 0.1M
2023-03-15 351.50 352.20 344.80 346.20 0.0M
2023-03-14 350.00 352.80 348.30 350.70 0.0M
2023-03-13 350.20 353.20 341.00 349.00 0.1M
2023-03-10 350.30 351.60 350.00 350.40 0.0M
2023-03-09 350.10 353.50 350.10 351.80 0.1M
2023-03-07 350.00 350.90 348.70 350.10 0.0M
2023-03-06 349.70 351.90 348.20 350.50 0.1M
2023-03-03 349.40 352.00 347.60 349.70 0.0M
2023-03-02 350.50 352.20 344.00 347.70 0.1M
2023-03-01 357.50 358.00 349.60 350.50 0.3M
2023-02-28 355.00 358.30 354.20 356.60 0.1M
2023-02-27 365.00 366.00 352.70 356.10 0.2M
2023-02-24 352.80 360.00 350.30 359.70 0.0M
2023-02-22 356.20 356.30 348.70 352.80 0.0M
2023-02-21 345.90 357.00 342.30 353.30 0.0M
2023-02-20 344.80 345.00 339.00 345.00 0.0M
2023-02-17 344.80 346.60 341.00 344.60 0.0M
2023-02-16 340.00 349.10 339.70 344.80 0.0M
2023-02-15 357.90 357.90 338.00 342.00 0.1M
2023-02-14 362.50 362.60 352.60 358.00 0.1M
2023-02-13 365.00 368.70 359.70 363.10 0.1M
2023-02-10 366.90 368.60 363.00 365.00 0.0M
2023-02-09 367.80 369.80 365.20 366.40 0.0M
2023-02-08 368.50 372.00 365.00 367.60 0.0M
2023-02-07 370.80 371.70 367.00 368.60 0.0M
2023-02-06 368.90 372.50 355.90 370.80 0.1M
2023-02-03 371.00 371.90 367.10 367.30 0.0M
2023-02-02 370.50 372.40 368.90 370.00 0.0M
2023-02-01 372.90 374.70 368.20 370.50 0.0M
2023-01-31 375.00 375.00 368.50 372.90 0.1M
2023-01-30 363.80 373.70 360.00 370.40 0.1M
2023-01-27 368.00 368.10 360.00 361.70 0.1M
2023-01-26 377.80 377.80 362.10 368.00 0.2M
2023-01-25 358.40 366.00 354.10 364.40 0.1M
2023-01-24 360.10 366.40 355.00 356.30 0.0M
2023-01-23 355.60 362.00 349.80 360.10 0.1M
2023-01-20 350.00 360.40 350.00 353.30 0.0M
2023-01-19 359.40 362.00 347.50 352.00 0.0M
2023-01-18 355.60 364.60 354.70 359.00 0.1M
2023-01-17 358.70 360.00 352.20 352.50 0.0M
2023-01-16 352.40 360.20 350.70 359.00 0.1M
2023-01-13 352.00 352.50 350.00 351.00 0.0M
2023-01-12 353.50 354.50 347.00 352.50 0.0M
2023-01-11 355.00 357.40 351.00 353.40 0.0M
2023-01-10 352.90 355.90 350.20 353.00 0.0M
2023-01-09 349.00 354.60 346.70 352.90 0.1M
2023-01-06 341.00 353.10 341.00 348.20 0.1M
2023-01-05 342.40 342.40 340.00 341.80 0.0M
2023-01-04 339.80 343.60 339.30 341.90 0.0M
2023-01-03 339.20 340.50 337.00 339.60 0.0M