Lipetsk Power Sale Company (LPSB)

LPSB
🏛️ ロシア連邦 →
74.45
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
2025-09-29 72.55 75.90 71.80 74.45 0.1M
2025-09-28 72.55 74.65 72.35 72.95 0.0M
2025-09-27 72.55 74.50 72.55 73.80 0.0M
2025-09-26 71.85 74.10 71.70 72.55 0.0M
2025-09-25 72.90 74.05 70.70 72.40 0.0M
2025-09-24 71.50 74.50 71.25 74.50 0.0M
2025-09-23 74.05 74.05 71.10 71.80 0.0M
2025-09-22 69.10 75.35 69.10 74.25 0.1M
2025-09-19 72.80 72.90 68.70 68.70 0.0M
2025-09-18 73.00 73.50 72.50 72.80 0.0M
2025-09-17 73.40 74.35 72.65 73.10 0.0M
2025-09-16 72.40 73.85 72.15 72.55 0.0M
2025-09-15 71.50 72.55 71.50 72.45 0.1M
2025-09-14 71.50 71.60 71.60 71.60 0.0M
2025-09-13 71.50 71.75 71.50 71.60 0.0M
2025-09-12 71.65 73.00 71.65 71.65 0.0M
2025-09-11 71.15 72.90 71.15 71.75 0.0M
2025-09-10 71.80 72.00 71.40 71.50 0.0M
2025-09-09 71.00 72.40 71.00 72.00 0.0M
2025-09-08 68.95 72.10 67.35 71.30 0.1M
2025-09-07 68.95 69.15 67.90 68.80 0.0M
2025-09-06 68.95 70.20 68.50 69.15 0.0M
2025-09-05 68.80 70.30 68.80 69.85 0.0M
2025-09-04 69.65 69.65 69.50 69.60 0.0M
2025-09-03 69.95 69.95 68.90 69.60 0.0M
2025-09-02 70.25 70.25 69.00 69.50 0.0M
2025-09-01 69.95 70.00 69.50 70.00 0.0M
2025-08-29 71.05 71.40 69.15 69.15 0.0M
2025-08-28 69.50 71.50 68.80 70.20 0.0M
2025-08-27 68.95 69.20 67.20 69.20 0.0M
2025-08-26 69.00 69.40 68.95 69.30 0.0M
2025-08-25 69.05 69.95 68.60 69.00 0.0M
2025-08-22 68.85 69.65 68.85 69.10 0.0M
2025-08-21 69.40 69.95 68.70 68.85 0.0M
2025-08-20 68.80 70.00 68.60 69.20 0.0M
2025-08-19 66.75 70.50 66.70 68.50 0.1M
2025-08-18 67.20 67.25 65.70 67.25 0.0M
2025-08-15 67.15 67.70 66.10 67.25 0.0M
2025-08-14 66.75 67.05 65.60 66.40 0.0M
2025-08-13 67.00 67.10 65.90 66.15 0.0M
2025-08-12 66.70 69.75 65.70 65.75 0.1M
2025-08-11 66.60 68.00 65.65 67.30 0.1M
2025-08-08 66.15 66.85 65.25 66.65 0.0M
2025-08-07 65.10 66.60 65.10 65.75 0.0M
2025-08-06 65.00 65.70 64.95 65.10 0.0M
2025-08-05 66.05 66.30 64.30 65.20 0.0M
2025-08-04 66.15 67.30 65.25 66.95 0.0M
2025-08-01 65.20 66.75 65.20 66.70 0.0M
2025-07-31 65.00 66.50 64.70 65.20 0.1M
2025-07-30 63.90 65.50 63.00 64.95 0.1M
2025-07-29 62.20 63.90 61.95 63.90 0.0M
2025-07-28 60.25 62.00 59.55 61.90 0.0M
2025-07-25 60.50 61.30 59.35 59.50 0.0M
2025-07-24 61.30 63.40 60.60 60.60 0.0M
2025-07-23 58.65 64.90 58.55 60.55 0.1M
2025-07-22 58.65 58.70 58.10 58.50 0.0M
2025-07-21 57.75 58.80 57.75 58.70 0.0M
2025-07-18 57.55 59.85 57.55 57.60 0.0M
2025-07-17 57.95 57.95 57.05 57.90 0.0M
2025-07-16 57.05 58.00 55.75 57.60 0.0M
2025-07-15 57.60 58.40 57.60 57.70 0.0M
2025-07-14 56.65 57.60 56.65 57.50 0.0M
2025-07-11 57.35 57.90 57.30 57.60 0.0M
2025-07-10 57.20 57.90 55.75 57.90 0.0M
2025-07-09 57.80 57.80 56.20 56.20 0.0M
2025-07-08 57.60 58.25 57.60 57.80 0.0M
2025-07-07 57.75 58.35 57.60 57.60 0.0M
2025-07-04 58.05 58.70 57.60 57.60 0.0M
2025-07-03 57.70 58.20 57.60 58.05 0.0M
2025-07-02 57.75 58.35 57.55 57.70 0.0M
2025-07-01 57.10 57.80 56.70 57.55 0.0M
2025-06-30 56.80 57.55 56.65 57.00 0.0M
2025-06-27 56.80 57.10 56.50 57.00 0.0M
2025-06-26 57.10 57.15 56.50 56.80 0.0M
2025-06-25 56.75 57.35 56.60 57.10 0.0M
2025-06-24 56.60 57.90 55.30 56.05 0.0M
2025-06-23 56.55 56.80 55.55 56.75 0.0M
2025-06-20 56.55 57.30 56.15 56.80 0.0M
2025-06-19 56.90 57.40 56.50 56.90 0.0M
2025-06-18 57.05 57.55 56.00 57.10 0.0M
2025-06-17 57.00 57.60 56.25 57.05 0.0M
2025-06-16 56.50 57.05 55.75 57.05 0.0M
2025-06-13 57.00 57.65 55.35 55.55 0.0M
2025-06-11 57.00 58.65 56.85 57.00 0.0M
2025-06-10 56.10 57.40 56.10 56.20 0.0M
2025-06-09 56.60 59.00 56.00 56.00 0.0M
2025-06-06 59.60 59.60 56.85 56.85 0.0M
2025-06-05 56.45 59.70 56.45 59.00 0.1M
2025-06-04 55.90 57.45 55.45 55.45 0.0M
2025-06-03 55.50 56.40 55.10 55.70 0.0M
2025-06-02 56.45 56.45 54.80 55.45 0.0M
2025-05-30 55.95 56.90 54.85 56.45 0.0M
2025-05-29 56.55 57.50 55.80 56.50 0.0M
2025-05-28 57.00 57.00 55.70 56.55 0.0M
2025-05-27 54.40 57.20 54.25 56.55 0.0M
2025-05-26 56.65 56.65 54.50 54.55 0.0M
2025-05-23 57.95 58.15 56.55 57.30 0.0M
2025-05-22 57.25 58.30 56.10 57.50 0.0M
2025-05-21 59.35 59.45 57.15 58.10 0.0M
2025-05-20 58.95 59.00 58.40 58.75 0.0M
2025-05-19 59.25 59.60 58.30 59.30 0.0M
2025-05-16 59.60 59.65 58.50 59.25 0.0M
2025-05-15 59.55 59.85 58.50 59.45 0.0M
2025-05-14 60.85 61.35 60.00 60.00 0.0M
2025-05-13 61.25 62.20 60.55 60.85 0.0M
2025-05-12 61.50 62.60 60.30 60.95 0.0M
2025-05-08 60.10 60.50 59.00 60.35 0.0M
2025-05-07 59.15 60.00 58.10 60.00 0.0M
2025-05-06 58.00 59.70 57.95 58.90 0.0M
2025-05-05 60.05 60.05 58.05 58.20 0.0M
2025-05-02 61.60 61.85 59.10 59.20 0.0M
2025-04-30 61.85 61.85 60.00 60.40 0.0M
2025-04-29 65.00 65.00 60.70 62.15 0.1M
2025-04-28 64.60 65.55 63.65 63.85 0.0M
2025-04-25 64.20 64.80 64.05 64.80 0.0M
2025-04-24 63.95 64.75 63.45 64.15 0.0M
2025-04-23 63.25 64.80 62.15 63.40 0.0M
2025-04-22 64.30 65.05 63.15 64.30 0.0M
2025-04-21 64.40 65.10 64.00 64.60 0.0M
2025-04-18 65.20 68.60 63.60 64.40 0.1M
2025-04-17 62.85 65.45 62.50 64.15 0.0M
2025-04-16 62.15 63.70 61.75 62.85 0.0M
2025-04-15 62.65 63.55 61.10 62.15 0.0M
2025-04-14 63.30 64.85 62.00 62.55 0.1M
2025-04-11 65.00 65.00 62.05 63.10 0.0M
2025-04-10 63.80 64.70 62.00 62.00 0.0M
2025-04-09 66.00 66.00 60.80 61.70 0.0M
2025-04-08 67.95 67.95 64.60 64.90 0.0M
2025-04-07 66.00 66.05 60.00 64.50 0.0M
2025-04-04 65.30 66.85 62.10 63.00 0.0M
2025-04-03 68.50 69.10 64.00 64.35 0.1M
2025-04-02 68.05 69.80 66.85 67.60 0.0M
2025-04-01 68.35 70.75 67.90 68.50 0.0M
2025-03-31 68.35 68.45 66.00 67.90 0.0M
2025-03-28 69.00 69.45 67.15 68.35 0.1M
2025-03-27 71.20 71.40 68.20 69.20 0.1M
2025-03-26 71.95 74.80 71.00 71.55 0.1M
2025-03-25 71.30 72.40 70.95 71.10 0.0M
2025-03-24 71.95 72.40 71.00 71.25 0.0M
2025-03-21 71.50 72.30 71.00 71.00 0.0M
2025-03-20 71.60 72.95 71.30 71.50 0.1M
2025-03-19 71.65 72.80 70.70 71.55 0.1M
2025-03-18 71.75 73.10 71.65 71.65 0.1M
2025-03-17 72.10 72.95 71.25 71.90 0.1M
2025-03-14 71.20 72.50 70.55 71.20 0.1M
2025-03-13 71.60 72.90 70.20 70.20 0.1M
2025-03-12 73.25 73.30 71.10 71.80 0.1M
2025-03-11 75.75 76.65 72.05 73.30 0.4M
2025-03-10 76.30 78.55 75.80 75.90 0.2M
2025-03-07 83.80 83.95 74.10 75.00 0.5M
2025-03-06 74.15 87.00 73.70 81.80 0.9M
2025-03-05 72.15 75.70 72.15 74.50 0.0M
2025-03-04 72.30 73.55 71.10 73.10 0.0M
2025-03-03 72.80 72.80 70.90 71.65 0.0M
2025-02-28 73.30 73.85 72.75 72.90 0.0M
2025-02-27 75.65 75.65 73.05 74.35 0.1M
2025-02-26 77.20 77.55 73.00 76.00 0.2M
2025-02-25 78.00 78.65 75.35 77.10 0.2M
2025-02-24 74.25 78.70 73.50 77.60 0.3M
2025-02-21 73.45 74.45 73.25 73.85 0.1M
2025-02-20 72.55 74.25 72.10 73.30 0.1M
2025-02-19 72.20 73.35 72.10 72.80 0.0M
2025-02-18 73.55 73.55 71.40 72.05 0.1M
2025-02-17 73.40 73.95 71.55 73.55 0.1M
2025-02-14 73.40 74.85 71.15 72.15 0.1M
2025-02-13 72.80 75.90 71.50 73.40 0.2M
2025-02-12 72.00 72.70 71.20 71.45 0.1M
2025-02-11 72.55 72.95 71.45 72.00 0.0M
2025-02-10 72.65 73.60 72.40 72.40 0.0M
2025-02-07 72.80 73.45 71.70 72.45 0.0M
2025-02-06 72.00 72.95 71.95 72.80 0.0M
2025-02-05 73.55 74.55 69.35 71.70 0.1M
2025-02-04 75.25 75.25 73.00 73.50 0.1M
2025-02-03 76.10 76.10 74.10 74.75 0.0M
2025-01-31 76.55 77.80 75.00 76.15 0.1M
2025-01-30 74.80 76.40 74.40 76.30 0.1M
2025-01-29 76.60 78.20 75.10 75.10 0.1M
2025-01-28 78.65 78.65 74.30 76.00 0.2M
2025-01-27 73.90 82.90 73.65 76.35 1.1M
2025-01-24 71.55 75.70 71.55 73.00 0.3M
2025-01-23 73.50 73.50 70.55 71.65 0.2M
2025-01-22 69.35 74.15 68.85 73.40 0.4M
2025-01-21 69.10 69.55 67.75 68.70 0.1M
2025-01-20 68.80 70.00 68.00 69.00 0.1M
2025-01-17 68.35 68.90 66.05 68.10 0.1M
2025-01-16 68.65 69.95 66.00 67.80 0.1M
2025-01-15 67.65 71.00 67.65 68.00 0.1M
2025-01-14 67.00 67.70 65.15 67.25 0.0M
2025-01-13 68.50 71.00 66.70 67.90 0.2M
2025-01-10 70.85 72.00 65.50 67.50 0.2M
2025-01-09 65.75 71.40 64.30 70.55 0.7M
2025-01-08 63.30 65.00 62.65 65.00 0.1M
2025-01-06 63.35 63.65 61.50 63.30 0.0M
2025-01-03 63.60 63.70 61.05 62.80 0.0M