Khimprom PJSC Pref (HIMC_p)

HIMC_p
🏛️ ロシア連邦 →
20.12
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
2025-09-28 19.88 20.26 19.88 20.12 0.0M
2025-09-27 19.88 19.98 19.88 19.98 0.0M
2025-09-26 19.28 19.98 19.28 19.70 0.0M
2025-09-25 20.78 20.78 19.42 19.54 0.1M
2025-09-24 19.80 19.94 19.10 19.84 0.1M
2025-09-23 20.28 20.90 20.00 20.00 0.0M
2025-09-22 20.80 20.80 19.74 20.08 0.2M
2025-09-19 21.88 21.88 20.78 20.96 0.0M
2025-09-18 22.06 22.06 21.66 21.68 0.0M
2025-09-17 22.20 22.28 22.00 22.18 0.0M
2025-09-16 21.84 22.22 21.84 22.06 0.0M
2025-09-15 22.46 22.86 21.80 21.90 0.0M
2025-09-14 22.46 22.28 22.10 22.28 0.0M
2025-09-13 22.46 22.86 22.20 22.20 0.0M
2025-09-12 22.94 22.94 22.22 22.22 0.0M
2025-09-11 22.96 23.34 22.74 22.74 0.0M
2025-09-10 22.54 23.50 22.20 22.74 0.1M
2025-09-09 22.10 22.70 21.50 22.50 0.1M
2025-09-08 20.50 23.04 20.50 22.74 0.3M
2025-09-07 20.50 21.48 20.90 21.48 0.0M
2025-09-06 20.50 20.92 20.50 20.92 0.0M
2025-09-05 21.26 21.62 20.90 20.92 0.0M
2025-09-04 21.24 21.24 20.62 20.90 0.0M
2025-09-03 20.72 21.16 20.56 21.08 0.0M
2025-09-02 21.22 21.38 19.98 20.72 0.0M
2025-09-01 21.48 21.60 21.20 21.22 0.0M
2025-08-29 21.40 21.84 21.40 21.46 0.0M
2025-08-28 21.64 21.80 21.42 21.52 0.0M
2025-08-27 21.30 22.10 21.20 21.70 0.0M
2025-08-26 21.76 21.76 21.22 21.34 0.0M
2025-08-25 21.80 21.80 21.14 21.48 0.0M
2025-08-22 21.50 22.12 21.50 21.82 0.0M
2025-08-21 21.70 22.20 21.30 21.50 0.0M
2025-08-20 21.54 22.22 21.36 21.84 0.1M
2025-08-19 21.10 21.44 21.10 21.24 0.0M
2025-08-18 21.66 21.66 21.06 21.06 0.0M
2025-08-15 21.70 22.20 21.36 21.78 0.1M
2025-08-14 21.30 21.70 21.20 21.70 0.0M
2025-08-13 21.24 21.88 21.02 21.28 0.0M
2025-08-12 21.78 21.78 21.20 21.22 0.0M
2025-08-11 20.90 22.00 20.70 21.12 0.1M
2025-08-08 20.90 20.92 20.46 20.64 0.0M
2025-08-07 20.86 21.10 20.82 20.90 0.1M
2025-08-06 21.00 21.16 20.80 20.82 0.0M
2025-08-05 21.20 21.20 20.76 21.10 0.1M
2025-08-04 20.64 21.20 20.32 20.74 0.1M
2025-08-01 20.50 21.78 20.16 20.98 0.2M
2025-07-31 20.30 20.62 19.74 20.22 0.0M
2025-07-30 20.04 20.60 19.80 20.56 0.0M
2025-07-29 20.16 20.46 19.94 20.20 0.0M
2025-07-28 20.06 20.84 20.02 20.12 0.0M
2025-07-25 20.78 20.86 20.12 20.22 0.0M
2025-07-24 20.58 20.88 20.10 20.46 0.0M
2025-07-23 20.74 20.74 19.96 20.24 0.0M
2025-07-22 20.74 20.74 19.84 20.52 0.0M
2025-07-21 21.28 21.28 20.40 20.76 0.0M
2025-07-18 20.18 21.10 19.80 20.64 0.0M
2025-07-17 20.38 20.68 20.10 20.20 0.0M
2025-07-16 20.28 20.72 20.20 20.38 0.0M
2025-07-15 20.30 21.00 20.02 20.06 0.1M
2025-07-14 19.64 19.92 19.54 19.92 0.0M
2025-07-11 19.80 19.80 19.54 19.80 0.0M
2025-07-10 19.82 20.08 19.74 19.80 0.0M
2025-07-09 19.40 20.30 19.02 19.54 0.1M
2025-07-08 19.54 19.68 19.36 19.50 0.0M
2025-07-07 19.32 20.00 19.32 19.58 0.0M
2025-07-04 19.78 20.10 19.26 19.72 0.1M
2025-07-03 19.64 19.84 19.26 19.62 0.0M
2025-07-02 19.86 19.90 19.30 19.74 0.0M
2025-07-01 19.76 19.96 19.40 19.78 0.1M
2025-06-30 20.06 20.10 19.60 19.72 0.1M
2025-06-27 19.96 19.96 19.60 19.94 0.0M
2025-06-26 19.74 20.10 19.74 19.98 0.0M
2025-06-25 19.82 20.06 19.54 20.06 0.0M
2025-06-24 20.06 20.06 19.56 19.90 0.0M
2025-06-23 19.76 20.48 19.74 19.74 0.0M
2025-06-20 20.30 20.30 19.68 20.06 0.0M
2025-06-19 20.24 20.76 20.00 20.30 0.0M
2025-06-18 20.82 20.82 20.22 20.30 0.0M
2025-06-17 19.98 21.00 19.62 20.98 0.0M
2025-06-16 20.00 20.00 19.72 19.88 0.0M
2025-06-13 19.98 20.20 19.48 19.72 0.0M
2025-06-11 19.98 20.00 19.32 19.68 0.0M
2025-06-10 19.70 19.84 19.20 19.50 0.0M
2025-06-09 20.14 20.14 19.50 19.86 0.0M
2025-06-06 20.24 20.44 19.38 19.60 0.1M
2025-06-05 20.54 20.54 19.94 20.16 0.1M
2025-06-04 19.90 20.78 19.50 20.32 0.1M
2025-06-03 20.30 20.76 19.64 20.30 0.0M
2025-06-02 20.38 20.38 19.88 20.32 0.0M
2025-05-30 20.24 21.06 20.24 20.34 0.0M
2025-05-29 20.36 21.20 20.36 20.56 0.0M
2025-05-28 20.74 21.16 20.32 20.48 0.0M
2025-05-27 20.10 22.20 19.82 20.60 0.1M
2025-05-26 20.22 20.28 19.62 19.62 0.0M
2025-05-23 20.58 20.92 20.54 20.54 0.0M
2025-05-22 20.70 20.94 20.20 20.64 0.0M
2025-05-21 21.08 21.34 20.52 20.96 0.0M
2025-05-20 21.04 21.10 20.26 20.64 0.0M
2025-05-19 21.66 21.66 21.00 21.20 0.0M
2025-05-16 21.74 21.74 20.82 21.42 0.0M
2025-05-15 21.60 21.90 21.60 21.88 0.0M
2025-05-14 21.80 21.90 21.60 21.88 0.0M
2025-05-13 21.76 22.18 21.70 21.80 0.0M
2025-05-12 21.68 22.62 21.68 21.90 0.0M
2025-05-08 21.48 22.70 21.14 21.68 0.0M
2025-05-07 21.00 21.80 20.80 21.02 0.0M
2025-05-06 20.60 21.06 20.50 20.98 0.0M
2025-05-05 21.52 22.30 20.20 20.60 0.1M
2025-05-02 22.64 22.64 20.94 21.20 0.0M
2025-04-30 22.38 22.64 21.90 22.62 0.0M
2025-04-29 23.40 23.40 22.48 22.64 0.0M
2025-04-28 23.60 23.60 23.06 23.50 0.0M
2025-04-25 23.50 23.64 23.10 23.36 0.0M
2025-04-24 23.00 24.50 22.88 23.00 0.1M
2025-04-23 21.84 23.00 21.50 22.92 0.1M
2025-04-22 22.16 22.50 21.90 22.20 0.0M
2025-04-21 21.96 22.16 21.72 21.98 0.0M
2025-04-18 22.20 22.70 21.32 21.96 0.0M
2025-04-17 22.46 22.86 22.02 22.20 0.0M
2025-04-16 22.18 22.70 21.60 22.44 0.0M
2025-04-15 22.78 22.78 22.14 22.40 0.0M
2025-04-14 21.98 23.34 21.78 22.02 0.0M
2025-04-11 21.60 22.36 21.44 21.98 0.0M
2025-04-10 20.02 22.50 20.02 21.18 0.1M
2025-04-09 20.62 20.64 19.58 19.92 0.1M
2025-04-08 21.00 21.04 20.58 20.82 0.1M
2025-04-07 20.98 22.00 18.70 20.52 0.2M
2025-04-04 22.50 23.82 20.96 21.40 0.1M
2025-04-03 23.50 23.70 22.02 22.46 0.1M
2025-04-02 23.34 24.18 22.98 23.44 0.1M
2025-04-01 24.34 24.88 23.16 23.58 0.1M
2025-03-31 23.50 24.50 22.54 23.58 0.2M
2025-03-28 24.48 24.58 23.50 24.16 0.2M
2025-03-27 24.84 25.80 24.52 24.74 0.1M
2025-03-26 26.16 26.16 24.76 24.84 0.1M
2025-03-25 26.14 26.18 25.32 25.58 0.0M
2025-03-24 26.30 26.40 25.86 25.86 0.0M
2025-03-21 26.42 27.18 25.90 26.26 0.1M
2025-03-20 27.04 27.90 26.50 26.60 0.1M
2025-03-19 26.50 27.12 25.86 26.76 0.1M
2025-03-18 27.24 28.00 26.20 26.20 0.1M
2025-03-17 26.54 27.58 26.00 26.84 0.1M
2025-03-14 25.00 28.70 25.00 26.38 0.7M
2025-03-13 26.30 26.36 23.50 24.76 0.4M
2025-03-12 26.78 27.34 26.44 26.58 0.0M
2025-03-11 27.32 27.54 26.78 27.20 0.0M
2025-03-10 28.36 28.36 26.96 27.68 0.1M
2025-03-07 27.76 28.70 27.76 27.78 0.1M
2025-03-06 27.00 29.28 26.60 28.00 0.1M
2025-03-05 27.12 27.78 26.68 26.84 0.0M
2025-03-04 27.28 27.88 27.08 27.32 0.0M
2025-03-03 27.08 27.26 25.60 27.06 0.1M
2025-02-28 27.50 27.50 26.00 26.48 0.0M
2025-02-27 28.00 28.28 26.70 27.02 0.1M
2025-02-26 29.04 29.40 27.00 28.26 0.2M
2025-02-25 29.98 30.10 28.90 29.26 0.1M
2025-02-24 28.50 29.70 28.48 29.12 0.3M
2025-02-21 27.00 28.70 27.00 28.46 0.2M
2025-02-20 25.50 27.20 25.50 26.74 0.2M
2025-02-19 25.26 25.60 25.20 25.24 0.0M
2025-02-18 26.18 26.18 25.46 25.46 0.0M
2025-02-17 25.06 26.20 25.06 25.90 0.1M
2025-02-14 25.24 26.30 25.10 25.16 0.1M
2025-02-13 25.08 26.08 25.06 25.14 0.1M
2025-02-12 24.36 25.24 24.10 24.38 0.1M
2025-02-11 24.44 24.46 23.66 24.32 0.0M
2025-02-10 24.60 24.86 23.62 24.24 0.0M
2025-02-07 24.34 24.40 24.04 24.10 0.0M
2025-02-06 24.30 24.44 23.74 24.34 0.0M
2025-02-05 24.36 24.50 23.34 23.88 0.0M
2025-02-04 24.70 24.70 24.32 24.32 0.0M
2025-02-03 24.66 24.72 24.26 24.26 0.0M
2025-01-31 24.94 25.16 24.22 24.58 0.0M
2025-01-30 24.80 24.96 24.54 24.64 0.0M
2025-01-29 24.50 24.88 24.32 24.56 0.0M
2025-01-28 25.10 25.10 24.06 24.30 0.1M
2025-01-27 24.80 25.70 24.40 25.12 0.1M
2025-01-24 25.04 25.68 24.44 25.66 0.2M
2025-01-23 25.60 25.72 25.04 25.04 0.0M
2025-01-22 25.76 25.82 25.36 25.52 0.0M
2025-01-21 25.40 25.82 25.30 25.42 0.0M
2025-01-20 25.90 27.60 25.10 25.40 0.1M
2025-01-17 26.50 26.50 24.72 25.46 0.1M
2025-01-16 25.90 27.38 25.78 25.78 0.1M
2025-01-15 26.14 26.26 25.60 25.60 0.0M
2025-01-14 26.40 26.40 25.52 25.82 0.0M
2025-01-13 25.30 26.52 24.80 26.14 0.1M
2025-01-10 23.52 25.30 23.10 25.30 0.1M
2025-01-09 24.10 24.24 22.84 23.68 0.1M
2025-01-08 22.86 24.10 22.56 23.68 0.1M
2025-01-06 22.50 23.32 22.10 22.40 0.1M
2025-01-03 21.74 22.60 21.68 22.22 0.0M