Khimprom PJSC Pref (HIMC_p)

HIMC_p
🏛️ ロシア連邦 →
19.72
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
2024-12-30 21.12 23.10 20.90 22.12 0.2M
2024-12-28 21.96 22.84 20.82 20.90 0.1M
2024-12-27 19.16 23.08 19.16 21.96 0.5M
2024-12-26 19.40 19.50 18.50 19.10 0.1M
2024-12-25 18.12 19.60 17.70 18.94 0.1M
2024-12-24 18.58 18.58 17.88 17.88 0.0M
2024-12-23 18.32 19.20 18.14 18.58 0.1M
2024-12-20 17.16 18.60 17.12 18.32 0.1M
2024-12-19 16.80 17.50 16.80 17.16 0.1M
2024-12-18 16.00 16.78 16.00 16.74 0.0M
2024-12-17 16.14 16.54 16.00 16.02 0.1M
2024-12-16 17.08 17.08 16.08 16.28 0.2M
2024-12-13 17.96 18.00 17.06 17.46 0.1M
2024-12-12 18.50 18.64 17.96 18.02 0.0M
2024-12-11 18.34 18.50 17.90 18.12 0.0M
2024-12-10 18.22 18.40 18.20 18.34 0.0M
2024-12-09 18.08 18.58 18.08 18.34 0.0M
2024-12-06 18.22 18.58 17.94 18.00 0.0M
2024-12-05 17.98 19.10 17.90 18.26 0.1M
2024-12-04 18.00 18.68 17.90 18.18 0.0M
2024-12-03 18.40 18.64 17.52 18.20 0.0M
2024-12-02 18.48 18.84 18.20 18.50 0.0M
2024-11-29 18.30 20.00 17.90 18.60 0.1M
2024-11-28 17.42 18.48 16.90 18.24 0.1M
2024-11-27 19.02 19.50 16.50 17.40 0.2M
2024-11-26 19.22 19.56 17.42 17.82 0.2M
2024-11-25 19.58 19.78 19.22 19.28 0.0M
2024-11-22 19.74 20.10 19.54 19.64 0.0M
2024-11-21 19.96 19.96 19.20 19.44 0.1M
2024-11-20 20.30 20.90 19.54 19.94 0.1M
2024-11-19 20.62 21.90 19.86 20.12 0.2M
2024-11-18 20.78 21.42 20.68 20.74 0.0M
2024-11-15 20.74 20.88 20.60 20.80 0.0M
2024-11-14 20.96 21.06 20.48 20.80 0.0M
2024-11-13 21.36 21.88 20.74 20.80 0.1M
2024-11-12 21.38 21.68 20.88 21.16 0.0M
2024-11-11 21.70 21.94 21.28 21.44 0.1M
2024-11-08 20.58 22.10 20.28 21.38 0.1M
2024-11-07 20.14 20.50 20.00 20.42 0.1M
2024-11-06 20.46 22.30 19.98 20.64 0.2M
2024-11-05 20.02 20.58 19.94 19.98 0.0M
2024-11-02 20.20 20.20 19.80 19.88 0.0M
2024-11-01 20.10 20.12 19.80 19.90 0.0M
2024-10-31 20.88 20.98 19.72 19.94 0.1M
2024-10-30 20.28 20.94 20.24 20.38 0.0M
2024-10-29 19.38 20.16 19.38 20.16 0.0M
2024-10-28 20.46 20.46 19.36 19.52 0.1M
2024-10-25 21.54 22.00 20.30 20.62 0.2M
2024-10-24 22.00 22.10 21.74 21.80 0.0M
2024-10-23 22.02 22.18 21.66 22.02 0.0M
2024-10-22 22.28 22.78 22.06 22.08 0.0M
2024-10-21 23.02 23.24 22.10 22.36 0.1M
2024-10-18 23.22 23.74 23.00 23.34 0.0M
2024-10-17 23.60 23.76 23.20 23.20 0.0M
2024-10-16 23.22 24.50 23.20 23.60 0.1M
2024-10-15 22.50 23.70 22.34 23.00 0.1M
2024-10-14 22.04 22.58 21.66 22.04 0.1M
2024-10-11 22.42 22.42 21.60 22.02 0.0M
2024-10-10 22.38 23.00 21.76 22.12 0.1M
2024-10-09 22.96 22.96 21.90 22.18 0.1M
2024-10-08 23.10 23.50 21.92 22.76 0.1M
2024-10-07 23.04 23.60 21.82 22.96 0.1M
2024-10-04 23.06 23.80 22.80 23.06 0.0M
2024-10-03 24.08 24.20 22.76 22.90 0.0M
2024-10-02 23.22 23.48 22.10 23.12 0.1M
2024-10-01 23.90 24.26 23.00 23.22 0.1M
2024-09-30 24.60 24.94 24.00 24.00 0.1M
2024-09-27 23.80 25.86 23.34 24.66 0.1M
2024-09-26 24.76 24.76 23.10 23.50 0.1M
2024-09-25 25.54 25.78 24.14 24.68 0.1M
2024-09-24 25.00 26.50 24.54 24.70 0.1M
2024-09-23 25.10 25.16 24.50 24.76 0.1M
2024-09-20 24.70 25.30 24.20 24.90 0.1M
2024-09-19 23.54 24.74 23.54 24.44 0.1M
2024-09-18 23.22 24.28 23.22 23.50 0.1M
2024-09-17 23.76 23.76 22.80 23.22 0.0M
2024-09-16 21.88 24.30 21.34 22.96 0.1M
2024-09-13 22.32 22.88 21.20 22.52 0.1M
2024-09-12 21.44 22.64 21.04 22.40 0.0M
2024-09-11 21.46 21.80 20.40 21.68 0.0M
2024-09-10 21.76 22.34 21.40 21.86 0.0M
2024-09-09 21.18 22.18 21.06 21.66 0.1M
2024-09-06 21.68 21.68 20.16 21.20 0.1M
2024-09-05 19.50 23.00 19.10 21.66 0.5M
2024-09-04 18.40 20.00 18.20 19.54 0.1M
2024-09-03 19.52 19.50 17.42 18.40 0.3M
2024-09-02 20.60 21.02 17.88 18.50 0.3M
2024-08-30 20.60 23.24 20.04 20.54 0.3M
2024-08-29 23.48 23.90 22.70 23.00 0.1M
2024-08-28 24.04 24.08 23.00 23.48 0.1M
2024-08-27 24.70 25.04 23.62 24.02 0.0M
2024-08-26 24.60 24.70 24.26 24.70 0.0M
2024-08-23 24.80 24.94 23.52 23.62 0.1M
2024-08-22 25.46 25.62 24.54 24.80 0.1M
2024-08-21 25.96 26.10 24.56 25.36 0.1M
2024-08-20 26.34 26.44 26.00 26.06 0.0M
2024-08-19 26.52 26.74 26.28 26.28 0.0M
2024-08-16 26.56 26.78 26.30 26.50 0.0M
2024-08-15 26.44 27.08 26.42 26.50 0.0M
2024-08-14 26.48 27.00 26.28 26.66 0.1M
2024-08-13 25.68 26.38 25.44 26.26 0.0M
2024-08-12 25.48 25.76 25.18 25.70 0.0M
2024-08-09 25.58 26.48 25.14 25.72 0.1M
2024-08-08 25.52 25.92 24.88 25.36 0.0M
2024-08-07 25.90 26.06 24.56 25.32 0.2M
2024-08-06 25.50 27.42 25.50 26.04 0.1M
2024-08-05 25.98 26.00 25.24 25.42 0.0M
2024-08-02 26.14 26.18 25.90 26.06 0.0M
2024-08-01 26.36 26.64 26.00 26.12 0.1M
2024-07-31 26.80 27.30 26.04 26.36 0.1M
2024-07-30 27.16 27.16 25.98 26.40 0.3M
2024-07-29 27.92 27.92 26.14 27.12 0.1M
2024-07-26 27.90 27.98 27.08 27.66 0.0M
2024-07-25 27.92 27.98 27.28 27.86 0.1M
2024-07-24 28.28 28.16 27.52 27.52 0.1M
2024-07-23 30.00 30.50 27.40 28.28 0.3M
2024-07-22 27.10 30.00 26.88 29.58 0.2M
2024-07-19 27.30 28.18 26.76 27.20 0.2M
2024-07-18 27.30 28.54 25.34 26.76 0.3M
2024-07-17 25.64 26.38 25.32 25.66 0.1M
2024-07-16 23.80 26.20 22.22 25.64 0.4M
2024-07-15 24.52 24.84 23.70 24.14 0.1M
2024-07-12 24.90 25.10 24.30 24.42 0.0M
2024-07-11 23.72 25.16 22.34 24.54 0.2M
2024-07-10 23.72 25.80 23.20 23.70 0.4M
2024-07-09 26.92 28.56 25.10 25.44 0.4M
2024-07-08 27.82 30.40 26.80 26.92 1.1M
2024-07-05 25.52 26.00 25.20 25.30 0.0M
2024-07-04 25.90 25.94 25.60 25.60 0.0M
2024-07-03 26.14 26.16 25.50 25.88 0.0M
2024-07-02 26.04 26.40 26.02 26.16 0.0M
2024-07-01 26.14 26.90 25.96 26.04 0.0M
2024-06-28 26.50 26.90 25.96 26.24 0.0M
2024-06-27 26.98 26.98 26.34 26.52 0.0M
2024-06-26 26.50 27.00 26.10 26.50 0.0M
2024-06-24 26.38 26.08 25.74 26.06 0.0M
2024-06-14 27.50 28.18 27.44 28.10 0.0M
2024-06-13 26.70 29.18 26.16 27.80 0.1M
2024-06-11 27.82 27.96 27.06 27.24 0.1M
2024-06-10 29.42 29.44 27.72 28.20 0.0M
2024-06-07 27.84 29.36 27.72 28.70 0.1M
2024-06-06 27.98 28.20 27.20 27.44 0.1M
2024-06-05 26.18 28.50 26.18 27.56 0.1M
2024-06-04 25.92 28.08 25.62 26.14 0.2M
2024-06-03 26.50 27.40 24.54 25.36 0.1M
2024-05-31 28.02 28.60 26.20 26.30 0.2M
2024-05-30 26.88 31.00 26.76 27.88 0.4M
2024-05-29 27.90 27.90 26.10 26.98 0.1M
2024-05-28 26.08 28.00 26.08 27.54 0.2M
2024-05-27 29.72 30.16 27.72 27.74 0.1M
2024-05-24 29.38 29.96 29.24 29.44 0.0M
2024-05-23 29.56 29.60 29.10 29.60 0.0M
2024-05-22 29.70 30.14 29.12 29.58 0.1M
2024-05-21 30.32 30.44 28.92 29.74 0.1M
2024-05-20 30.94 31.02 30.16 30.28 0.1M
2024-05-17 30.78 31.86 30.78 31.02 0.1M
2024-05-16 30.64 31.00 30.34 30.78 0.0M
2024-05-15 31.66 31.94 30.10 30.72 0.1M
2024-05-14 31.66 31.80 31.50 31.54 0.0M
2024-05-13 31.78 32.00 31.56 31.62 0.0M
2024-05-10 32.26 32.26 31.48 31.52 0.0M
2024-05-08 31.48 31.64 31.48 31.54 0.0M
2024-05-07 31.40 32.52 31.40 31.48 0.1M
2024-05-06 31.36 32.02 30.94 31.40 0.1M
2024-05-03 32.04 32.12 31.34 31.86 0.0M
2024-05-02 32.60 32.82 32.08 32.26 0.1M
2024-04-30 32.50 32.50 32.02 32.46 0.1M
2024-04-29 32.08 32.56 31.60 32.02 0.1M
2024-04-27 31.74 32.48 31.72 32.20 0.1M
2024-04-26 30.90 32.76 30.80 31.74 0.1M
2024-04-25 31.54 31.54 30.58 30.90 0.1M
2024-04-24 32.06 32.40 31.40 31.56 0.1M
2024-04-23 32.74 32.74 32.00 32.20 0.1M
2024-04-22 32.80 32.80 32.26 32.38 0.0M
2024-04-19 33.56 33.58 32.84 32.84 0.0M
2024-04-18 32.74 33.62 32.56 33.30 0.2M
2024-04-17 32.44 32.78 32.12 32.56 0.1M
2024-04-16 32.50 32.58 32.22 32.38 0.1M
2024-04-15 32.70 32.70 32.18 32.36 0.1M
2024-04-12 32.58 32.60 32.14 32.50 0.1M
2024-04-11 32.32 32.92 32.28 32.46 0.2M
2024-04-10 32.60 32.60 32.16 32.38 0.0M
2024-04-09 32.30 32.70 32.22 32.60 0.1M
2024-04-08 32.40 32.54 32.00 32.30 0.1M
2024-04-05 32.34 32.76 32.34 32.38 0.0M
2024-04-04 32.50 32.60 32.08 32.50 0.0M
2024-04-03 32.04 32.88 32.00 32.66 0.1M
2024-04-02 32.88 33.00 32.00 32.32 0.1M
2024-04-01 33.48 34.46 31.94 32.88 0.5M
2024-03-29 32.80 33.48 32.74 33.48 0.1M
2024-03-28 33.16 33.78 33.14 33.24 0.1M
2024-03-27 33.70 33.70 33.10 33.30 0.0M
2024-03-26 34.24 34.26 32.70 33.70 0.1M
2024-03-25 33.44 33.92 33.20 33.70 0.0M
2024-03-22 33.72 34.20 33.20 33.64 0.1M
2024-03-21 33.24 34.34 33.24 34.30 0.1M
2024-03-20 34.00 34.42 33.16 33.88 0.0M
2024-03-19 34.62 34.64 34.04 34.04 0.0M
2024-03-18 35.30 35.30 34.22 34.38 0.0M
2024-03-15 33.90 35.30 33.90 35.02 0.1M
2024-03-14 34.96 35.14 33.82 33.86 0.1M
2024-03-13 35.42 35.42 34.76 34.92 0.0M
2024-03-12 34.54 35.80 34.54 34.84 0.1M
2024-03-11 34.36 35.96 34.36 34.54 0.1M
2024-03-07 34.52 34.64 34.26 34.40 0.0M
2024-03-06 34.46 34.68 34.26 34.52 0.0M
2024-03-05 35.00 35.00 33.16 34.42 0.0M
2024-03-04 35.18 35.18 34.22 34.64 0.0M
2024-03-01 35.08 35.34 34.78 34.82 0.0M
2024-02-29 35.38 35.38 34.36 35.08 0.1M
2024-02-28 34.12 36.06 34.12 35.40 0.1M
2024-02-27 35.48 35.96 34.30 34.76 0.0M
2024-02-26 34.06 35.50 34.06 34.64 0.0M
2024-02-22 32.88 35.16 32.88 33.66 0.1M
2024-02-21 34.72 34.74 31.24 32.94 0.3M
2024-02-20 36.06 36.06 34.12 34.80 0.1M
2024-02-19 35.40 37.52 35.38 35.90 0.1M
2024-02-16 36.36 36.36 34.92 35.32 0.1M
2024-02-15 35.58 36.60 35.46 36.14 0.1M
2024-02-14 35.46 36.20 35.24 35.58 0.1M
2024-02-13 34.62 36.00 34.62 35.46 0.1M
2024-02-12 35.26 35.50 34.00 34.62 0.1M
2024-02-09 35.76 36.40 35.24 35.24 0.0M
2024-02-08 36.60 37.18 35.62 35.92 0.1M
2024-02-07 37.38 37.68 34.80 36.44 0.2M
2024-02-06 37.20 37.52 36.86 37.22 0.0M
2024-02-05 37.24 37.50 37.00 37.20 0.0M
2024-02-02 37.62 37.96 36.70 37.24 0.1M
2024-02-01 37.74 39.00 37.12 37.60 0.1M
2024-01-31 37.54 38.42 36.88 37.08 0.1M
2024-01-30 35.78 38.80 35.32 37.38 0.4M
2024-01-29 36.26 36.26 34.80 35.30 0.2M
2024-01-26 36.10 36.88 35.72 35.80 0.1M
2024-01-25 36.32 37.14 35.22 36.30 0.2M
2024-01-24 35.28 38.50 35.02 36.58 0.3M
2024-01-23 35.60 35.80 34.68 35.14 0.1M
2024-01-22 35.96 36.06 35.00 35.54 0.1M
2024-01-19 35.80 36.08 34.10 35.48 0.1M
2024-01-18 35.30 36.10 34.94 35.10 0.1M
2024-01-17 34.94 35.36 34.40 34.90 0.1M
2024-01-16 34.00 35.26 31.74 34.10 0.4M
2024-01-15 33.04 33.92 32.50 33.36 0.2M
2024-01-12 32.50 34.40 31.68 33.04 0.3M
2024-01-11 32.78 33.88 29.18 32.24 0.6M
2024-01-10 32.02 33.70 31.60 32.60 0.2M
2024-01-09 31.80 31.92 30.42 31.92 0.2M
2024-01-08 31.80 32.66 30.68 31.80 0.2M
2024-01-05 31.78 31.80 29.90 31.22 0.2M
2024-01-04 30.06 31.68 30.06 31.36 0.1M
2024-01-03 29.00 30.50 28.10 30.04 0.1M