Mechel PJSC (MTLR)

MTLR
🏛️ ロシア連邦 →
72.76
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
2021-12-30 121.97 123.33 120.31 123.29 2.4M
2021-12-29 124.20 125.00 120.08 121.56 3.9M
2021-12-28 125.00 126.73 123.09 124.20 7.9M
2021-12-27 120.39 124.90 119.99 122.54 6.8M
2021-12-24 117.00 120.85 115.55 119.39 4.8M
2021-12-23 121.63 123.00 116.70 118.49 7.8M
2021-12-22 121.40 125.00 118.56 121.40 9.6M
2021-12-21 115.69 123.50 113.85 121.21 20.0M
2021-12-20 113.38 113.40 106.52 110.73 7.5M
2021-12-17 116.17 120.46 111.20 114.66 16.7M
2021-12-16 101.01 119.50 101.01 119.00 19.2M
2021-12-15 97.00 103.40 95.28 98.90 7.4M
2021-12-14 92.89 97.57 91.59 96.57 5.2M
2021-12-13 102.20 102.75 93.55 95.80 7.8M
2021-12-10 102.42 103.15 92.63 99.80 11.9M
2021-12-09 102.77 105.00 100.35 102.30 4.6M
2021-12-08 111.20 112.40 102.51 102.76 4.5M
2021-12-07 110.50 111.71 108.73 110.00 2.4M
2021-12-06 113.19 113.66 106.24 110.15 2.4M
2021-12-03 113.25 114.80 111.60 111.60 3.1M
2021-12-02 111.50 113.22 109.62 112.22 3.6M
2021-12-01 111.00 114.25 109.11 113.17 4.7M
2021-11-30 111.21 112.33 108.18 109.18 4.9M
2021-11-29 114.00 117.50 110.20 113.42 5.8M
2021-11-26 112.00 116.35 106.80 112.00 11.5M
2021-11-25 124.38 125.50 117.50 118.10 5.3M
2021-11-24 123.00 128.65 118.26 123.53 8.5M
2021-11-23 115.33 123.71 111.02 122.00 11.2M
2021-11-22 117.01 117.84 103.96 116.40 21.1M
2021-11-19 128.80 133.59 117.00 119.21 19.4M
2021-11-18 145.90 148.70 128.31 129.00 30.4M
2021-11-17 147.98 151.00 144.12 146.00 6.5M
2021-11-16 146.68 152.50 143.16 146.50 8.8M
2021-11-15 142.51 148.86 142.51 145.68 3.0M
2021-11-12 146.00 146.17 140.24 144.30 5.0M
2021-11-11 143.00 146.20 141.50 145.06 3.0M
2021-11-10 144.41 148.20 144.41 145.78 2.2M
2021-11-09 146.00 149.20 143.90 146.24 2.7M
2021-11-08 142.10 147.96 141.93 146.43 5.6M
2021-11-05 142.00 143.53 139.00 140.02 4.5M
2021-11-03 146.60 147.94 143.30 143.70 4.2M
2021-11-02 153.49 153.79 146.00 146.67 6.6M
2021-11-01 145.50 153.95 143.67 153.50 5.8M
2021-10-29 145.85 148.81 142.22 145.53 7.4M
2021-10-28 149.80 149.80 138.37 146.85 16.1M
2021-10-27 160.01 160.17 150.68 151.50 8.0M
2021-10-26 160.03 162.99 159.33 160.44 2.3M
2021-10-25 163.84 165.02 158.67 160.69 3.0M
2021-10-22 158.99 165.70 156.45 162.50 8.0M
2021-10-21 166.70 166.70 159.13 160.30 5.0M
2021-10-20 172.44 172.98 166.51 167.10 4.6M
2021-10-19 170.81 176.40 168.80 173.00 11.5M
2021-10-18 162.97 169.77 162.53 168.70 9.5M
2021-10-15 164.60 166.20 161.64 161.64 4.4M
2021-10-14 161.83 164.85 161.66 163.96 4.4M
2021-10-13 163.00 166.16 159.22 161.55 7.0M
2021-10-12 162.03 169.80 155.60 163.26 17.5M
2021-10-11 149.80 161.99 148.70 161.98 14.5M
2021-10-08 149.56 150.05 147.00 148.40 3.1M
2021-10-07 148.36 151.60 143.31 149.38 6.9M
2021-10-06 151.88 154.00 143.02 145.71 10.6M
2021-10-05 155.10 158.71 150.30 152.20 11.6M
2021-10-04 149.00 156.60 149.00 154.33 11.7M
2021-10-01 150.98 152.22 145.39 148.03 7.7M
2021-09-30 144.90 154.32 143.23 150.90 16.0M
2021-09-29 146.03 148.90 141.90 143.51 5.6M
2021-09-28 151.03 154.45 143.20 146.65 13.4M
2021-09-27 140.00 151.36 139.66 149.82 13.9M
2021-09-24 147.50 147.50 135.66 139.55 11.6M
2021-09-23 148.70 150.33 141.32 146.01 18.4M
2021-09-22 131.56 147.22 130.71 147.22 24.4M
2021-09-21 131.00 135.91 125.20 127.49 21.5M
2021-09-20 145.00 146.47 125.00 130.54 26.7M
2021-09-17 152.00 153.53 148.12 148.55 8.4M
2021-09-16 159.06 161.00 152.29 153.49 11.2M
2021-09-15 155.00 159.50 151.55 157.59 7.4M
2021-09-14 163.13 163.65 155.00 156.02 7.2M
2021-09-13 159.93 166.56 156.65 162.60 13.9M
2021-09-10 153.00 161.00 151.71 159.40 12.0M
2021-09-09 158.90 158.90 148.50 151.55 10.3M
2021-09-08 160.00 164.40 147.00 156.86 29.4M
2021-09-07 148.50 178.00 148.50 150.10 70.4M
2021-09-06 117.50 145.50 116.33 145.50 29.5M
2021-09-03 118.00 119.49 114.60 116.63 5.9M
2021-09-02 118.13 121.60 116.01 119.15 8.9M
2021-09-01 115.00 118.95 111.03 117.70 10.2M
2021-08-31 121.98 126.54 111.56 114.48 18.9M
2021-08-30 106.40 120.00 106.40 120.00 29.5M
2021-08-27 102.80 106.90 97.70 105.00 28.0M
2021-08-26 101.95 107.46 99.80 101.69 16.1M
2021-08-25 100.75 102.75 97.24 101.50 11.2M
2021-08-24 96.85 105.20 96.75 100.50 24.6M
2021-08-23 84.15 97.23 84.00 96.14 26.0M
2021-08-20 81.19 83.80 81.19 83.75 4.9M
2021-08-19 82.69 82.70 80.47 81.18 2.2M
2021-08-18 81.97 85.00 81.97 82.79 3.3M
2021-08-17 81.46 82.15 80.94 81.83 1.1M
2021-08-16 81.81 82.71 81.04 81.14 2.4M
2021-08-13 80.20 82.50 79.81 81.70 3.2M
2021-08-12 80.10 80.69 79.66 80.00 1.3M
2021-08-11 80.08 81.49 79.12 80.00 1.5M
2021-08-10 81.04 81.84 80.22 80.22 1.0M
2021-08-09 81.20 81.40 77.59 81.20 1.0M
2021-08-06 81.70 82.00 80.99 81.33 0.7M
2021-08-05 82.60 83.44 81.06 81.90 1.4M
2021-08-04 81.50 83.00 81.17 82.69 4.1M
2021-08-03 81.90 82.22 80.89 81.50 1.4M
2021-08-02 80.46 82.17 80.43 81.55 1.4M
2021-07-30 81.20 81.38 80.10 80.50 0.8M
2021-07-29 80.03 81.95 79.71 81.19 3.1M
2021-07-28 79.50 80.90 79.12 79.80 3.8M
2021-07-27 78.65 80.02 77.02 79.34 2.4M
2021-07-26 79.09 79.23 78.03 78.41 0.5M
2021-07-23 79.51 80.00 79.12 79.28 1.2M
2021-07-22 79.80 80.76 78.22 79.30 3.3M
2021-07-21 79.35 80.00 78.07 79.80 1.7M
2021-07-20 76.51 80.11 76.37 79.35 3.6M
2021-07-19 79.87 79.93 74.59 76.49 4.1M
2021-07-16 79.67 80.62 78.98 79.80 2.6M
2021-07-15 80.00 81.80 77.58 79.36 3.6M
2021-07-14 79.77 81.30 78.60 80.00 6.9M
2021-07-13 76.99 79.97 76.70 79.52 2.6M
2021-07-12 76.75 77.33 75.83 76.74 0.6M
2021-07-09 74.95 77.48 74.01 76.80 1.9M
2021-07-08 74.22 75.53 73.71 74.69 2.0M
2021-07-07 74.83 75.87 73.80 74.42 1.7M
2021-07-06 76.79 77.17 73.00 74.53 2.1M
2021-07-05 76.00 77.03 75.68 76.50 0.8M
2021-07-02 77.10 78.33 76.10 76.10 1.3M
2021-07-01 75.54 77.13 75.54 76.90 1.2M
2021-06-30 75.20 76.50 75.04 75.54 1.2M
2021-06-29 75.93 76.06 74.87 75.20 1.3M
2021-06-28 77.11 77.84 75.55 75.77 0.9M
2021-06-25 76.12 79.00 75.76 77.01 1.3M
2021-06-24 79.04 79.69 75.27 76.13 3.2M
2021-06-23 80.19 81.61 79.01 79.51 2.5M
2021-06-22 79.49 80.23 79.08 80.00 1.9M
2021-06-21 77.00 79.75 75.78 79.49 2.7M
2021-06-18 79.00 79.38 77.00 77.00 0.8M
2021-06-17 77.92 79.77 76.60 79.04 2.8M
2021-06-16 78.26 78.74 77.63 78.18 1.2M
2021-06-15 79.60 79.78 78.20 78.20 1.2M
2021-06-14 80.21 80.93 79.12 79.35 2.1M
2021-06-11 79.60 80.10 79.16 80.00 2.5M
2021-06-10 79.89 80.01 78.86 79.00 1.0M
2021-06-09 79.84 80.29 77.80 79.54 2.8M
2021-06-08 79.63 80.80 79.31 79.77 1.9M
2021-06-07 80.19 80.55 79.02 79.30 2.0M
2021-06-04 80.60 81.00 79.62 80.13 1.7M
2021-06-03 80.00 80.74 79.80 80.38 2.7M
2021-06-02 79.95 80.81 79.52 79.96 1.4M
2021-06-01 80.00 81.88 79.84 80.11 4.3M
2021-05-31 80.60 80.87 79.80 79.86 2.4M
2021-05-28 80.03 80.70 78.74 79.60 2.6M
2021-05-27 80.61 81.60 79.53 80.00 4.5M
2021-05-26 81.95 82.67 79.94 80.50 4.0M
2021-05-25 83.01 83.96 80.80 82.00 5.1M
2021-05-24 85.50 86.90 82.20 82.80 8.4M
2021-05-21 83.58 89.80 80.32 85.50 19.2M
2021-05-20 75.50 83.50 75.50 83.50 17.5M
2021-05-19 77.60 77.99 73.61 75.65 1.9M
2021-05-18 78.60 79.60 76.86 77.72 1.2M
2021-05-17 79.03 80.50 77.54 78.18 2.2M
2021-05-14 76.06 79.66 75.01 78.94 3.4M
2021-05-13 74.49 76.35 73.14 76.06 1.7M
2021-05-12 75.70 77.16 74.61 74.87 1.7M
2021-05-11 76.97 77.20 75.53 75.68 1.0M
2021-05-10 78.64 78.66 76.92 77.13 1.0M
2021-05-07 79.42 79.43 77.31 78.47 1.1M
2021-05-06 78.26 79.88 76.50 78.89 4.5M
2021-05-05 72.62 78.20 72.54 78.19 3.4M
2021-05-04 73.90 74.40 72.62 72.62 0.9M
2021-04-30 73.04 73.96 72.36 72.74 1.2M
2021-04-29 77.60 78.18 72.24 72.92 3.0M
2021-04-28 77.71 78.34 76.72 77.50 1.3M
2021-04-27 80.06 80.43 77.16 77.73 2.0M
2021-04-26 79.00 80.10 78.54 79.54 1.8M
2021-04-23 78.00 79.30 76.53 78.50 2.3M
2021-04-22 79.50 81.24 77.84 78.02 3.8M
2021-04-21 78.05 79.36 77.10 79.35 3.5M
2021-04-20 77.10 79.65 76.55 77.97 5.7M
2021-04-19 75.20 78.68 74.50 77.00 5.9M
2021-04-16 72.62 77.00 72.51 75.70 5.6M
2021-04-15 72.39 74.19 71.01 72.62 2.9M
2021-04-14 68.90 73.00 68.64 72.72 5.0M
2021-04-13 68.17 69.30 67.68 68.63 1.6M
2021-04-12 67.05 68.25 66.45 68.03 1.3M
2021-04-09 67.82 68.20 66.85 67.16 0.8M
2021-04-08 68.23 68.80 67.15 67.80 1.6M
2021-04-07 67.98 68.40 67.05 68.11 1.2M
2021-04-06 68.00 68.34 66.59 68.10 1.9M
2021-04-05 69.89 69.89 67.13 67.38 1.1M
2021-04-02 67.13 70.03 67.03 68.20 2.0M
2021-04-01 68.41 68.56 66.74 66.92 1.5M
2021-03-31 65.53 68.46 65.53 68.00 3.3M
2021-03-30 66.17 67.08 65.16 65.51 1.5M
2021-03-29 64.76 66.60 64.41 66.24 1.9M
2021-03-26 64.17 64.76 63.51 64.39 1.4M
2021-03-25 63.06 64.91 62.60 63.32 2.7M
2021-03-24 64.49 64.82 62.60 62.88 3.2M
2021-03-23 66.98 67.23 64.35 64.49 3.3M
2021-03-22 67.90 67.90 65.30 66.99 5.3M
2021-03-19 69.82 69.93 68.16 68.16 1.7M
2021-03-18 69.88 70.30 69.00 70.03 1.2M
2021-03-17 70.90 71.02 69.30 69.70 1.6M
2021-03-16 70.80 71.60 70.43 70.67 1.6M
2021-03-15 70.20 71.17 70.05 70.41 1.1M
2021-03-12 71.00 71.18 69.90 70.05 1.2M
2021-03-11 70.31 71.86 70.12 70.78 1.9M
2021-03-10 70.65 71.17 69.89 70.01 0.8M
2021-03-09 70.00 70.98 69.80 70.59 1.1M
2021-03-05 69.70 70.61 68.73 70.00 1.9M
2021-03-04 70.36 70.80 69.34 69.57 1.4M
2021-03-03 71.05 71.67 70.41 70.62 1.2M
2021-03-02 70.42 71.80 70.36 70.80 1.3M
2021-03-01 70.72 71.45 70.32 71.08 1.2M
2021-02-26 72.17 73.07 70.00 70.00 3.6M
2021-02-25 71.50 74.30 71.00 72.80 4.3M
2021-02-24 71.10 71.78 70.80 71.00 0.9M
2021-02-22 71.95 72.60 70.76 71.49 1.8M
2021-02-20 71.20 71.62 70.47 71.62 0.5M
2021-02-19 70.06 71.22 68.57 70.51 2.1M
2021-02-18 72.47 73.40 69.20 69.84 3.0M
2021-02-17 72.46 73.14 71.75 72.37 1.4M
2021-02-16 73.12 74.00 72.14 72.33 2.2M
2021-02-15 71.60 73.40 71.14 73.27 3.1M
2021-02-12 72.42 72.42 70.55 70.77 2.2M
2021-02-11 72.02 73.93 71.31 72.33 1.7M
2021-02-10 72.30 72.99 71.49 71.75 1.4M
2021-02-09 73.83 74.19 72.12 72.30 1.4M
2021-02-08 73.63 74.78 73.00 73.60 2.1M
2021-02-05 73.88 74.60 73.01 73.13 1.0M
2021-02-04 73.15 73.93 72.87 72.99 1.0M
2021-02-03 73.62 74.69 72.37 73.03 2.5M
2021-02-02 72.50 74.40 72.50 73.62 3.6M
2021-02-01 70.35 72.48 70.32 72.22 3.3M
2021-01-29 71.57 72.21 69.80 70.19 2.9M
2021-01-28 72.00 73.50 70.61 71.81 3.1M
2021-01-27 74.55 75.23 70.76 72.64 4.3M
2021-01-26 73.20 75.62 72.09 74.29 4.7M
2021-01-25 73.03 76.78 72.63 73.20 7.1M
2021-01-22 75.20 76.20 71.12 72.50 12.6M
2021-01-21 79.78 79.87 73.52 76.04 6.9M
2021-01-20 80.05 80.78 78.57 79.77 2.4M
2021-01-19 81.00 81.85 79.33 79.93 2.3M
2021-01-18 79.75 81.20 78.46 80.34 2.8M
2021-01-15 82.00 82.98 79.90 80.20 5.5M
2021-01-14 84.20 86.47 81.28 81.75 15.9M
2021-01-13 78.70 84.14 77.20 84.05 11.5M
2021-01-12 79.21 79.98 77.83 78.20 2.5M
2021-01-11 77.50 79.95 76.17 79.21 5.4M
2021-01-08 77.86 78.88 77.10 77.50 4.7M
2021-01-06 79.00 79.49 76.63 77.51 5.3M
2021-01-05 79.41 79.84 77.84 78.74 3.9M
2021-01-04 79.30 81.93 79.30 79.80 6.8M