Rosseti Lenenergo PJSC Pref (LSNG_p)

LSNG_p
🏛️ ロシア連邦 →
272.00
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
2022-12-30 118.65 119.50 117.20 118.80 0.2M
2022-12-29 117.50 118.90 117.00 118.65 0.2M
2022-12-28 115.50 117.75 114.50 117.00 0.3M
2022-12-27 115.05 115.85 114.75 115.15 0.2M
2022-12-26 115.80 116.25 114.75 114.90 0.2M
2022-12-23 114.45 116.95 113.70 115.85 0.3M
2022-12-22 116.75 116.75 113.80 114.00 0.2M
2022-12-21 117.00 118.65 113.70 115.25 0.4M
2022-12-20 117.85 120.00 116.05 117.00 0.6M
2022-12-19 120.00 122.65 117.50 117.85 1.0M
2022-12-16 133.50 139.00 120.00 120.00 4.8M
2022-12-15 122.10 142.50 121.60 131.20 4.5M
2022-12-14 121.50 123.35 121.10 122.10 0.1M
2022-12-13 121.80 123.70 121.05 121.40 0.1M
2022-12-12 124.20 124.25 120.50 121.75 0.1M
2022-12-09 125.15 125.15 123.55 123.80 0.1M
2022-12-08 125.00 125.60 124.60 124.85 0.0M
2022-12-07 126.60 127.00 124.50 125.20 0.1M
2022-12-06 128.50 129.45 126.30 126.75 0.1M
2022-12-05 126.50 128.80 125.50 128.50 0.3M
2022-12-02 128.60 128.65 126.05 127.00 0.2M
2022-12-01 129.45 130.30 127.00 128.15 0.2M
2022-11-30 126.00 130.00 121.25 128.05 2.0M
2022-11-29 141.70 141.70 128.50 129.05 1.6M
2022-11-28 142.90 146.45 139.50 141.55 0.7M
2022-11-25 141.00 151.00 139.55 142.50 2.4M
2022-11-24 134.45 139.90 133.85 139.00 0.4M
2022-11-23 132.00 134.70 132.00 134.50 0.1M
2022-11-22 131.55 133.60 130.20 132.35 0.1M
2022-11-21 133.50 134.00 130.05 130.10 0.1M
2022-11-18 134.60 134.90 133.05 133.80 0.0M
2022-11-17 134.95 134.95 134.05 134.60 0.0M
2022-11-16 134.20 135.70 134.20 134.70 0.0M
2022-11-15 135.70 135.70 134.15 134.90 0.1M
2022-11-14 134.35 136.15 133.60 134.60 0.1M
2022-11-11 134.55 136.45 133.70 134.35 0.1M
2022-11-10 136.95 137.35 132.20 134.55 0.2M
2022-11-09 137.35 137.35 133.20 134.55 0.1M
2022-11-08 138.10 138.10 136.00 137.10 0.1M
2022-11-07 135.90 138.15 135.15 136.70 0.2M
2022-11-03 135.95 137.00 134.05 135.05 0.1M
2022-11-02 135.90 138.00 133.60 136.15 0.2M
2022-11-01 133.05 139.05 132.00 136.00 0.2M
2022-10-31 130.85 131.75 130.00 131.20 0.1M
2022-10-28 129.40 131.50 128.40 130.80 0.1M
2022-10-27 127.70 130.60 127.20 129.25 0.1M
2022-10-26 128.20 129.55 126.50 127.60 0.1M
2022-10-25 126.00 129.70 126.00 128.75 0.1M
2022-10-24 125.55 126.50 125.45 125.90 0.1M
2022-10-21 124.60 125.60 124.30 125.50 0.0M
2022-10-20 125.00 126.00 124.50 125.20 0.1M
2022-10-19 124.75 125.80 122.55 125.00 0.1M
2022-10-18 124.95 125.50 124.05 125.00 0.1M
2022-10-17 123.00 124.80 123.00 124.25 0.1M
2022-10-14 124.00 124.00 121.30 122.50 0.1M
2022-10-13 121.25 122.60 120.90 122.20 0.0M
2022-10-12 119.75 121.30 119.00 120.85 0.0M
2022-10-11 117.25 121.50 117.25 119.75 0.1M
2022-10-10 111.00 118.10 110.00 117.10 0.1M
2022-10-07 117.80 117.80 115.15 115.15 0.0M
2022-10-06 117.10 118.60 116.25 116.85 0.0M
2022-10-05 117.30 117.85 113.05 116.90 0.1M
2022-10-04 114.80 120.00 114.00 117.30 0.1M
2022-10-03 105.30 114.80 105.00 114.35 0.2M
2022-09-30 104.50 107.40 100.10 104.65 0.2M
2022-09-29 110.95 112.85 101.95 103.50 0.2M
2022-09-28 109.00 114.95 109.00 109.45 0.1M
2022-09-27 107.90 111.80 106.40 108.95 0.1M
2022-09-26 115.00 115.40 105.05 107.85 0.3M
2022-09-23 121.90 122.50 116.00 117.05 0.1M
2022-09-22 118.35 123.40 117.00 120.95 0.1M
2022-09-21 111.30 124.95 105.00 118.35 0.3M
2022-09-20 126.60 126.75 112.80 116.65 0.3M
2022-09-19 126.60 126.95 126.00 126.20 0.0M
2022-09-16 126.50 127.45 125.85 126.05 0.1M
2022-09-15 127.50 128.25 126.50 126.75 0.1M
2022-09-14 128.00 128.00 125.90 126.95 0.1M
2022-09-13 129.45 129.45 122.50 127.05 0.2M
2022-09-12 129.70 129.70 128.50 128.95 0.1M
2022-09-09 128.80 129.95 128.00 128.50 0.1M
2022-09-08 128.90 129.75 128.25 128.95 0.1M
2022-09-07 130.55 130.55 128.00 128.85 0.1M
2022-09-06 131.80 134.55 127.00 129.65 0.2M
2022-09-05 129.60 132.00 129.10 131.70 0.1M
2022-09-02 128.80 130.85 128.15 129.00 0.1M
2022-09-01 127.70 130.05 126.90 128.50 0.2M
2022-08-31 126.95 128.70 126.00 127.70 0.1M
2022-08-30 127.00 128.55 127.00 127.20 0.1M
2022-08-29 127.50 128.55 127.10 128.10 0.1M
2022-08-26 127.00 127.75 126.20 127.35 0.0M
2022-08-25 126.45 127.30 126.00 126.65 0.0M
2022-08-24 126.95 127.95 125.35 126.10 0.1M
2022-08-23 127.55 128.20 125.65 126.45 0.1M
2022-08-22 128.30 128.90 126.90 127.40 0.1M
2022-08-19 128.80 128.80 126.95 128.35 0.0M
2022-08-18 129.65 130.00 126.45 128.90 0.1M
2022-08-17 130.00 130.70 128.65 129.15 0.1M
2022-08-16 129.00 131.95 129.00 129.75 0.1M
2022-08-15 128.40 129.95 127.50 129.45 0.1M
2022-08-12 131.00 131.25 127.15 128.00 0.1M
2022-08-11 132.95 134.50 129.10 130.00 0.1M
2022-08-10 128.00 135.95 127.00 131.70 0.3M
2022-08-09 126.85 129.00 125.10 128.00 0.2M
2022-08-08 127.60 129.65 124.00 126.85 0.3M
2022-08-05 125.00 131.65 122.40 124.10 0.4M
2022-08-04 125.50 125.60 122.20 123.35 0.1M
2022-08-03 123.10 128.60 123.10 125.60 0.1M
2022-08-02 125.30 127.00 121.00 123.10 0.1M
2022-08-01 127.05 127.65 124.20 125.70 0.1M
2022-07-29 129.00 129.00 126.65 126.85 0.1M
2022-07-28 128.00 128.90 126.25 127.60 0.1M
2022-07-27 126.50 129.50 126.35 128.05 0.2M
2022-07-26 129.90 132.20 124.05 126.25 0.4M
2022-07-25 121.40 129.90 119.05 128.75 0.3M
2022-07-22 118.50 121.80 117.40 120.20 0.2M
2022-07-21 117.10 119.30 114.45 118.05 0.3M
2022-07-20 113.00 119.85 112.60 117.85 0.6M
2022-07-19 130.25 130.60 110.75 112.50 1.9M
2022-07-18 144.50 144.50 130.45 130.80 1.2M
2022-07-15 142.00 150.00 140.20 145.30 0.2M
2022-07-14 144.00 144.70 141.40 141.60 0.1M
2022-07-13 144.40 145.95 143.80 144.30 0.1M
2022-07-12 146.60 147.40 141.80 144.40 0.1M
2022-07-11 150.45 150.45 147.05 147.35 0.1M
2022-07-08 150.80 152.15 149.90 150.05 0.1M
2022-07-07 149.85 153.00 148.15 150.75 0.1M
2022-07-06 147.35 153.10 144.30 148.80 0.4M
2022-07-05 139.05 159.00 137.10 147.50 1.0M
2022-07-04 137.40 141.80 137.20 139.15 0.3M
2022-07-01 136.75 140.85 135.50 139.00 0.2M
2022-06-30 141.65 142.25 132.10 138.75 0.5M
2022-06-29 139.00 142.40 137.85 140.75 0.2M
2022-06-28 140.45 140.45 137.45 139.05 0.2M
2022-06-27 140.10 140.45 139.70 139.80 0.1M
2022-06-24 140.00 140.45 139.35 139.95 0.1M
2022-06-23 139.70 141.35 139.60 140.05 0.1M
2022-06-22 140.05 141.55 138.55 139.85 0.2M
2022-06-21 142.95 143.80 140.35 141.05 0.1M
2022-06-20 137.45 143.50 136.70 143.00 0.2M
2022-06-17 137.50 138.40 136.00 136.50 0.1M
2022-06-16 134.00 138.70 133.00 137.50 0.3M
2022-06-15 132.20 134.95 131.45 133.00 0.3M
2022-06-14 136.20 136.55 130.25 131.80 0.4M
2022-06-10 139.05 141.35 136.25 136.25 0.4M
2022-06-09 147.60 147.60 139.00 139.35 1.2M
2022-06-08 163.00 164.90 162.40 164.00 1.2M
2022-06-07 165.55 165.90 161.90 163.00 0.5M
2022-06-06 164.65 165.50 163.50 165.30 0.5M
2022-06-03 163.05 164.00 161.00 163.00 0.4M
2022-06-02 165.00 165.50 160.00 163.70 0.3M
2022-06-01 162.30 165.25 161.55 163.95 0.3M
2022-05-31 162.45 163.20 159.90 161.75 0.3M
2022-05-30 161.60 163.85 159.80 162.35 0.3M
2022-05-27 157.00 159.55 155.00 159.55 0.3M
2022-05-26 158.75 168.55 154.00 157.95 0.5M
2022-05-25 156.85 161.90 156.05 158.55 0.3M
2022-05-24 154.20 157.70 152.00 156.15 0.2M
2022-05-23 156.00 158.40 153.00 154.70 0.2M
2022-05-20 158.40 158.40 155.90 156.00 0.2M
2022-05-19 158.50 158.50 157.00 157.65 0.1M
2022-05-18 158.45 159.30 157.55 158.10 0.2M
2022-05-17 155.75 158.80 155.55 158.00 0.2M
2022-05-16 155.10 156.75 153.05 155.70 0.3M
2022-05-13 154.70 155.45 153.00 155.20 0.2M
2022-05-12 158.20 159.85 152.05 154.65 0.3M
2022-05-11 153.90 158.20 152.55 158.20 0.4M
2022-05-06 154.40 155.15 150.10 152.50 0.4M
2022-05-05 153.45 157.60 152.50 154.20 0.6M
2022-05-04 139.55 155.90 135.15 152.50 1.8M
2022-04-29 139.00 139.00 134.00 138.80 0.3M
2022-04-28 130.00 138.40 129.00 138.35 0.4M
2022-04-27 129.95 138.35 128.50 129.90 0.5M
2022-04-26 125.80 131.95 123.55 127.90 0.2M
2022-04-25 123.00 126.50 122.15 124.05 0.3M
2022-04-22 121.00 123.90 120.35 122.45 0.2M
2022-04-21 120.95 125.00 119.50 121.00 0.3M
2022-04-20 121.50 122.90 118.10 120.00 0.2M
2022-04-19 123.05 125.50 116.55 120.45 0.4M
2022-04-18 122.90 127.90 120.05 122.65 0.4M
2022-04-15 112.85 123.00 110.90 121.85 0.5M
2022-04-14 116.95 116.95 111.10 112.55 0.4M
2022-04-13 118.30 118.95 114.20 116.90 0.2M
2022-04-12 119.60 120.05 116.70 118.00 0.2M
2022-04-11 121.65 122.60 118.50 119.10 0.2M
2022-04-08 120.90 121.70 118.20 121.65 0.3M
2022-04-07 122.20 123.90 117.30 120.90 0.3M
2022-04-06 123.70 124.95 120.05 121.20 0.2M
2022-04-05 127.00 130.00 120.10 124.00 0.4M
2022-04-04 123.55 127.40 118.35 126.95 0.4M
2022-04-01 118.25 128.00 118.05 123.00 0.4M
2022-03-31 113.80 122.95 113.30 118.30 0.5M
2022-03-30 112.90 114.65 107.25 112.65 0.3M
2022-03-29 112.00 112.90 105.00 105.20 0.3M
2022-03-28 120.05 124.00 100.80 107.05 1.1M
2022-02-25 112.00 132.60 108.40 126.05 0.7M
2022-02-24 136.70 139.00 96.90 102.00 0.9M
2022-02-22 141.05 152.80 129.00 151.85 0.5M
2022-02-21 156.30 157.10 141.05 143.00 0.5M
2022-02-18 160.95 167.05 150.25 155.00 0.2M
2022-02-17 162.90 164.10 158.00 158.00 0.1M
2022-02-16 166.50 167.00 159.95 162.80 0.2M
2022-02-15 160.20 162.85 159.30 160.95 0.1M
2022-02-14 158.00 160.55 156.25 159.70 0.1M
2022-02-11 164.00 164.00 158.00 158.10 0.1M
2022-02-10 164.00 166.15 160.60 161.60 0.1M
2022-02-09 156.10 168.10 155.90 164.85 0.3M
2022-02-08 154.90 156.00 153.30 155.70 0.1M
2022-02-07 154.95 155.45 152.85 153.80 0.1M
2022-02-04 153.15 154.70 153.05 153.20 0.1M
2022-02-03 154.70 155.00 152.45 152.60 0.1M
2022-02-02 160.15 160.15 153.85 155.05 0.1M
2022-02-01 160.75 160.75 157.00 157.00 0.1M
2022-01-31 157.00 161.85 156.70 159.70 0.1M
2022-01-28 155.00 158.00 154.40 156.70 0.1M
2022-01-27 152.05 155.50 151.00 154.35 0.2M
2022-01-26 152.50 154.95 150.10 151.75 0.2M
2022-01-25 152.80 155.00 149.55 151.65 0.3M
2022-01-24 161.80 161.80 146.65 150.40 0.6M
2022-01-21 159.90 162.00 157.00 158.60 0.1M
2022-01-20 160.00 162.85 155.05 160.20 0.2M
2022-01-19 151.35 160.00 151.35 155.05 0.4M
2022-01-18 162.50 164.95 151.00 154.80 0.5M
2022-01-17 164.65 166.65 161.30 163.95 0.2M
2022-01-14 167.00 169.55 161.35 163.85 0.3M
2022-01-13 169.00 169.45 165.45 166.00 0.1M
2022-01-12 168.05 169.95 167.95 168.15 0.1M
2022-01-11 168.55 169.40 166.90 168.15 0.1M
2022-01-10 172.50 174.00 167.00 168.05 0.2M
2022-01-06 171.45 172.35 169.60 170.05 0.1M
2022-01-05 173.15 175.00 172.15 172.90 0.0M
2022-01-04 174.00 174.90 173.15 174.50 0.0M
2022-01-03 171.50 173.90 168.95 173.60 0.1M