Mezhdunarodnyi Meditsinskiy Tsentr Obrabotki I Kriokhraneniya Biomaterialov PAO (GEMA)

GEMA
🏛️ ロシア連邦 →
116.70
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
2023-12-29 99.80 100.20 99.10 100.20 0.0M
2023-12-28 99.75 100.10 99.15 99.20 0.0M
2023-12-27 100.20 100.20 98.35 99.30 0.0M
2023-12-26 100.05 100.60 99.45 100.20 0.0M
2023-12-25 97.90 100.40 97.90 99.85 0.0M
2023-12-22 101.25 101.75 99.10 100.95 0.0M
2023-12-21 102.05 102.85 98.60 101.25 0.0M
2023-12-20 103.00 104.50 101.80 102.05 0.0M
2023-12-19 102.00 102.00 100.20 101.75 0.0M
2023-12-18 102.80 102.80 99.05 100.80 0.0M
2023-12-15 99.55 101.05 98.95 100.35 0.0M
2023-12-14 100.45 100.95 98.75 99.50 0.0M
2023-12-13 95.95 100.65 95.95 100.65 0.1M
2023-12-12 96.05 97.00 95.05 96.05 0.0M
2023-12-11 95.80 96.40 95.00 96.35 0.0M
2023-12-08 94.60 96.50 94.60 94.95 0.0M
2023-12-07 94.85 96.55 94.20 94.85 0.0M
2023-12-06 95.00 97.55 94.50 94.55 0.0M
2023-12-05 96.30 96.30 93.55 95.00 0.0M
2023-12-04 100.80 100.80 94.10 96.75 0.0M
2023-12-01 101.15 102.00 99.40 100.15 0.0M
2023-11-30 100.40 101.50 100.05 100.15 0.0M
2023-11-29 100.60 100.75 99.75 100.45 0.0M
2023-11-28 100.65 100.75 99.05 100.70 0.0M
2023-11-27 102.90 103.50 97.75 100.75 0.0M
2023-11-24 103.65 103.65 102.80 102.85 0.0M
2023-11-23 104.20 104.20 103.50 103.65 0.0M
2023-11-22 102.65 104.25 100.10 103.70 0.0M
2023-11-21 104.65 105.25 103.80 104.20 0.0M
2023-11-20 104.00 105.30 104.00 104.05 0.0M
2023-11-17 105.40 105.45 103.80 104.10 0.0M
2023-11-16 104.95 105.50 103.95 105.40 0.0M
2023-11-15 104.35 105.55 103.95 105.35 0.0M
2023-11-14 108.65 109.60 103.00 104.30 0.0M
2023-11-13 109.90 109.90 108.40 108.65 0.0M
2023-11-10 108.90 109.90 108.30 108.30 0.0M
2023-11-09 110.80 110.80 108.30 108.30 0.0M
2023-11-08 106.55 112.25 106.00 109.40 0.0M
2023-11-07 108.00 108.00 105.50 106.55 0.0M
2023-11-06 105.35 108.00 105.35 108.00 0.0M
2023-11-03 108.00 108.70 105.80 106.20 0.0M
2023-11-02 108.15 110.45 106.20 106.70 0.0M
2023-11-01 108.30 110.80 107.90 109.00 0.0M
2023-10-31 107.65 108.65 106.80 108.35 0.0M
2023-10-30 106.75 109.90 106.00 107.70 0.0M
2023-10-27 108.05 108.45 106.40 106.90 0.0M
2023-10-26 108.60 109.40 108.00 108.05 0.0M
2023-10-25 110.60 110.65 106.75 108.50 0.0M
2023-10-24 108.75 110.80 108.30 109.70 0.0M
2023-10-23 110.90 110.90 108.70 108.80 0.0M
2023-10-20 110.85 111.20 109.45 111.20 0.0M
2023-10-19 112.40 112.40 108.50 110.90 0.0M
2023-10-18 111.80 112.60 111.65 112.40 0.0M
2023-10-17 112.40 113.20 111.25 112.40 0.0M
2023-10-16 112.30 113.20 111.40 113.20 0.0M
2023-10-13 112.95 113.25 111.40 112.00 0.0M
2023-10-12 112.30 113.20 111.85 111.95 0.0M
2023-10-11 112.55 113.85 112.35 112.50 0.0M
2023-10-10 112.60 113.90 111.85 113.25 0.0M
2023-10-09 114.70 114.70 112.50 112.70 0.0M
2023-10-06 119.20 119.20 112.50 114.40 0.0M
2023-10-05 119.45 119.45 117.60 117.60 0.0M
2023-10-04 117.70 119.85 115.40 117.90 0.0M
2023-10-03 120.00 120.00 112.35 120.00 0.2M
2023-10-02 110.00 111.90 109.20 111.25 0.1M
2023-09-29 111.05 112.25 109.30 110.90 0.0M
2023-09-28 114.00 114.00 110.45 110.85 0.0M
2023-09-27 110.05 112.00 109.10 111.45 0.0M
2023-09-26 112.60 112.60 108.30 110.20 0.1M
2023-09-25 118.05 118.05 110.00 112.60 0.2M
2023-09-22 120.25 123.70 119.55 120.90 0.1M
2023-09-21 128.00 128.00 120.25 120.80 0.1M
2023-09-20 130.10 130.10 120.25 126.00 0.2M
2023-09-19 122.90 124.15 117.10 120.25 0.1M
2023-09-18 122.80 140.05 115.70 121.40 0.3M
2023-09-15 118.80 122.65 118.80 122.65 0.0M
2023-09-14 120.95 122.35 119.30 119.70 0.1M
2023-09-13 121.95 122.80 119.70 120.75 0.0M
2023-09-12 122.25 124.10 117.25 120.80 0.1M
2023-09-11 122.40 122.40 117.00 117.55 0.0M
2023-09-08 118.85 120.75 111.90 116.90 0.1M
2023-09-07 123.00 127.90 117.50 118.35 0.1M
2023-09-06 119.80 123.20 115.05 122.40 0.1M
2023-09-05 112.95 125.00 112.95 119.40 0.2M
2023-09-04 111.80 116.40 111.05 112.90 0.1M
2023-09-01 111.80 111.85 110.50 111.00 0.0M
2023-08-31 111.85 111.85 110.65 111.80 0.0M
2023-08-30 110.00 111.80 108.70 110.50 0.0M
2023-08-29 110.60 110.60 108.70 109.45 0.0M
2023-08-28 110.20 110.70 108.85 109.60 0.0M
2023-08-25 110.00 110.50 108.95 110.10 0.0M
2023-08-24 106.15 110.00 106.15 109.95 0.0M
2023-08-23 107.55 107.65 105.35 106.00 0.0M
2023-08-22 106.50 107.70 105.00 106.60 0.0M
2023-08-21 105.60 107.40 105.20 106.40 0.0M
2023-08-18 103.95 106.60 103.00 105.20 0.1M
2023-08-17 103.25 104.55 99.50 103.95 0.0M
2023-08-16 104.60 106.60 97.55 103.25 0.1M
2023-08-15 105.85 107.70 102.95 105.65 0.1M
2023-08-14 110.00 110.95 102.85 105.85 0.2M
2023-08-11 99.70 112.80 98.30 107.65 0.4M
2023-08-10 97.75 100.60 94.75 99.65 0.2M
2023-08-09 93.95 94.90 92.70 94.75 0.1M
2023-08-08 94.10 94.15 92.85 93.25 0.0M
2023-08-07 94.20 94.50 93.60 94.00 0.1M
2023-08-04 93.95 94.35 93.00 93.30 0.1M
2023-08-03 94.10 94.20 93.70 93.95 0.0M
2023-08-02 94.25 95.35 93.75 94.10 0.1M
2023-08-01 94.45 94.60 93.85 94.15 0.0M
2023-07-31 94.45 95.40 93.75 94.10 0.1M
2023-07-28 94.15 95.20 93.70 94.10 0.0M
2023-07-27 94.00 95.00 93.65 94.15 0.0M
2023-07-26 93.90 95.45 93.60 94.00 0.0M
2023-07-25 93.85 94.50 93.75 93.90 0.0M
2023-07-24 94.75 94.75 93.50 93.80 0.0M
2023-07-21 94.55 94.65 93.70 93.90 0.0M
2023-07-20 95.05 95.50 94.30 94.60 0.0M
2023-07-19 95.10 96.00 94.70 95.00 0.0M
2023-07-18 94.50 96.00 94.50 95.00 0.0M
2023-07-17 95.85 95.85 94.00 94.50 0.0M
2023-07-14 95.60 95.80 94.85 95.35 0.0M
2023-07-13 96.35 97.30 95.20 95.50 0.0M
2023-07-12 96.70 97.00 95.70 96.10 0.0M
2023-07-11 96.30 97.70 96.30 96.70 0.0M
2023-07-10 96.25 97.50 96.00 96.10 0.0M
2023-07-07 95.00 96.50 94.90 95.60 0.0M
2023-07-06 96.60 96.60 95.45 95.45 0.0M
2023-07-05 96.45 97.10 96.30 96.50 0.0M
2023-07-04 96.80 97.75 96.10 96.50 0.0M
2023-07-03 97.50 99.00 96.55 96.85 0.0M
2023-06-30 99.50 99.55 97.40 97.40 0.0M
2023-06-29 100.00 100.00 97.40 98.90 0.0M
2023-06-28 94.40 104.90 94.05 100.10 0.1M
2023-06-27 97.70 97.70 91.50 94.35 0.0M
2023-06-26 96.90 96.90 92.00 94.25 0.0M
2023-06-23 96.50 98.00 95.30 96.25 0.0M
2023-06-22 94.40 97.65 94.40 96.95 0.0M
2023-06-21 94.45 96.05 94.30 95.40 0.0M
2023-06-20 95.65 95.65 94.30 94.40 0.0M
2023-06-19 95.90 95.90 94.85 95.20 0.0M
2023-06-16 95.50 95.95 94.50 94.60 0.0M
2023-06-15 96.30 96.95 94.95 95.30 0.0M
2023-06-14 95.00 96.80 93.35 94.95 0.0M
2023-06-13 91.95 94.95 91.75 94.80 0.0M
2023-06-09 93.50 93.65 90.00 91.90 0.0M
2023-06-08 93.10 93.50 92.75 93.10 0.0M
2023-06-07 93.75 99.00 92.00 93.15 0.0M
2023-06-06 92.80 92.90 91.00 92.20 0.0M
2023-06-05 95.20 96.60 93.20 93.85 0.0M
2023-06-02 94.70 95.10 93.75 94.60 0.0M
2023-06-01 95.20 95.20 90.50 93.75 0.0M
2023-05-31 93.20 95.50 93.20 94.80 0.0M
2023-05-30 94.90 97.00 92.50 93.20 0.0M
2023-05-29 91.60 98.75 91.10 95.00 0.0M
2023-05-26 91.55 92.80 90.30 91.10 0.0M
2023-05-25 92.30 92.30 87.10 91.55 0.0M
2023-05-24 94.80 94.80 89.75 92.20 0.0M
2023-05-23 97.45 97.45 91.15 92.25 0.1M
2023-05-22 96.00 106.00 91.10 97.20 0.1M
2023-05-19 90.00 94.45 88.35 93.10 0.0M
2023-05-18 89.45 89.50 87.80 89.10 0.0M
2023-05-17 89.20 89.50 88.70 89.30 0.0M
2023-05-16 89.65 89.65 88.10 89.20 0.0M
2023-05-15 87.90 88.70 87.25 88.50 0.0M
2023-05-12 89.85 89.90 87.80 88.10 0.0M
2023-05-11 89.00 90.05 88.15 88.75 0.0M
2023-05-10 87.85 89.05 87.65 89.00 0.0M
2023-05-08 89.80 91.00 87.00 87.65 0.0M
2023-05-05 89.30 90.30 87.10 88.35 0.0M
2023-05-04 89.25 89.75 88.30 89.30 0.0M
2023-05-03 89.65 92.70 88.30 89.25 0.0M
2023-05-02 92.00 92.55 90.00 90.60 0.0M
2023-04-28 91.85 92.75 91.05 91.40 0.0M
2023-04-27 90.55 92.90 90.55 91.75 0.0M
2023-04-26 90.55 91.50 90.55 90.55 0.0M
2023-04-25 90.95 91.00 90.55 90.60 0.0M
2023-04-24 90.65 91.00 90.15 90.80 0.0M
2023-04-21 90.20 90.75 89.70 89.95 0.0M
2023-04-20 90.95 91.00 89.80 90.15 0.0M
2023-04-19 90.95 91.00 90.00 90.60 0.0M
2023-04-18 91.00 91.00 90.20 90.75 0.0M
2023-04-17 91.55 91.80 90.50 90.95 0.0M
2023-04-14 91.95 92.70 90.20 91.50 0.0M
2023-04-13 91.35 91.95 90.30 91.80 0.0M
2023-04-12 93.05 93.05 89.20 91.35 0.0M
2023-04-11 91.50 93.00 91.10 91.25 0.0M
2023-04-10 90.90 91.70 90.50 91.40 0.0M
2023-04-07 86.65 92.00 86.45 90.95 0.0M
2023-04-06 86.50 87.40 85.20 86.60 0.0M
2023-04-05 86.70 86.90 85.45 86.75 0.0M
2023-04-04 87.95 88.00 86.25 87.35 0.0M
2023-04-03 85.35 88.80 85.20 87.55 0.0M
2023-03-31 85.00 86.20 84.60 85.10 0.0M
2023-03-30 85.15 85.50 84.60 84.90 0.0M
2023-03-29 85.35 85.80 84.00 85.10 0.0M
2023-03-28 85.50 86.10 85.00 85.30 0.0M
2023-03-27 85.40 86.20 84.60 85.50 0.0M
2023-03-24 85.80 85.85 85.00 85.65 0.0M
2023-03-23 86.30 86.90 85.45 85.80 0.0M
2023-03-22 87.00 87.00 85.40 86.65 0.0M
2023-03-21 85.85 85.90 84.50 85.90 0.0M
2023-03-20 83.85 85.70 82.80 85.15 0.0M
2023-03-17 82.80 84.10 82.55 83.55 0.0M
2023-03-16 83.95 84.30 82.70 82.80 0.0M
2023-03-15 83.55 84.25 82.55 83.50 0.0M
2023-03-14 84.00 84.20 83.70 84.00 0.0M
2023-03-13 83.95 84.55 83.65 84.05 0.0M
2023-03-10 83.15 84.50 83.10 84.15 0.0M
2023-03-09 83.90 84.30 83.20 83.20 0.0M
2023-03-07 84.90 84.90 83.50 83.90 0.0M
2023-03-06 82.80 84.40 82.70 83.90 0.0M
2023-03-03 82.40 82.80 81.95 82.80 0.0M
2023-03-02 81.90 82.80 81.35 81.95 0.0M
2023-03-01 82.50 82.50 81.25 82.15 0.0M
2023-02-28 82.20 82.40 81.15 82.35 0.0M
2023-02-27 81.60 82.10 81.00 82.00 0.0M
2023-02-24 81.80 82.90 81.80 82.40 0.0M
2023-02-22 81.80 81.80 81.55 81.80 0.0M
2023-02-21 80.90 82.50 80.80 81.50 0.0M
2023-02-20 81.00 82.90 80.25 80.65 0.0M
2023-02-17 80.65 81.30 80.60 81.30 0.0M
2023-02-16 81.00 82.30 80.90 81.00 0.0M
2023-02-15 81.25 81.70 81.00 81.00 0.0M
2023-02-14 82.90 82.90 81.30 81.75 0.0M
2023-02-13 82.50 83.50 82.45 83.00 0.0M
2023-02-10 82.75 83.90 82.35 82.85 0.0M
2023-02-09 84.95 84.95 81.80 83.05 0.0M
2023-02-08 82.95 83.85 82.00 82.75 0.0M
2023-02-07 82.00 83.00 82.00 82.95 0.0M
2023-02-06 81.65 83.00 81.60 82.25 0.0M
2023-02-03 82.05 83.20 81.60 82.05 0.0M
2023-02-02 83.55 83.55 81.60 82.05 0.0M
2023-02-01 83.20 84.10 81.60 81.80 0.0M
2023-01-31 85.25 86.00 81.40 82.70 0.0M
2023-01-30 82.85 86.00 81.00 83.80 0.0M
2023-01-27 80.85 83.40 80.00 81.00 0.1M
2023-01-26 77.05 85.00 77.05 80.15 0.1M
2023-01-25 77.10 77.30 76.80 77.10 0.0M
2023-01-24 77.30 77.40 76.50 77.15 0.0M
2023-01-23 77.35 77.55 76.45 77.10 0.0M
2023-01-20 76.85 77.50 76.25 77.45 0.0M
2023-01-19 77.80 78.00 75.55 76.85 0.0M
2023-01-18 77.85 78.10 77.35 77.70 0.0M
2023-01-17 79.05 79.05 77.80 77.80 0.0M
2023-01-16 77.85 78.95 77.50 78.25 0.0M
2023-01-13 77.90 78.15 76.30 77.60 0.0M
2023-01-12 81.55 82.15 65.00 77.70 0.3M
2023-01-11 81.35 81.65 81.05 81.55 0.0M
2023-01-10 80.35 81.70 80.00 81.50 0.0M
2023-01-09 79.90 81.90 79.90 81.45 0.0M
2023-01-06 80.50 80.50 79.65 80.00 0.0M
2023-01-05 80.30 80.80 79.80 80.25 0.0M
2023-01-04 80.70 80.70 80.20 80.30 0.0M
2023-01-03 79.30 82.00 79.30 80.15 0.0M