MOEX Growth Sector Bond TR (RUGROWTR)

🏛️ ロシア連邦 →
175.24
最終更新: 2025-09-26
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
2025-09-26 175.24 175.24 175.24 175.24 0.0M
2025-09-25 174.97 174.97 174.97 174.97 0.0M
2025-09-24 174.40 174.40 174.40 174.40 0.0M
2025-09-23 175.32 175.32 175.32 175.32 0.0M
2025-09-22 175.18 175.18 175.18 175.18 0.0M
2025-09-19 175.72 175.72 175.72 175.72 0.0M
2025-09-18 175.78 175.78 175.78 175.78 0.0M
2025-09-17 175.80 175.80 175.80 175.80 0.0M
2025-09-16 175.76 175.76 175.76 175.76 0.0M
2025-09-15 175.71 175.71 175.71 175.71 0.0M
2025-09-12 175.42 175.42 175.42 175.42 0.0M
2025-09-11 175.28 175.28 175.28 175.28 0.0M
2025-09-10 175.21 175.21 175.21 175.21 0.0M
2025-09-09 175.04 175.04 175.04 175.04 0.0M
2025-09-08 174.45 174.45 174.45 174.45 0.0M
2025-09-05 173.75 173.75 173.75 173.75 0.0M
2025-09-04 173.33 173.33 173.33 173.33 0.0M
2025-09-03 172.86 172.86 172.86 172.86 0.0M
2025-09-02 172.95 172.95 172.95 172.95 0.0M
2025-09-01 173.11 173.11 173.11 173.11 0.0M
2025-08-29 172.75 172.75 172.75 172.75 0.1M
2025-08-28 172.66 172.66 172.66 172.66 0.0M
2025-08-27 172.19 172.19 172.19 172.19 0.0M
2025-08-26 171.91 171.91 171.91 171.91 0.0M
2025-08-25 171.76 171.76 171.76 171.76 0.0M
2025-08-22 171.33 171.33 171.33 171.33 0.0M
2025-08-21 171.72 171.72 171.72 171.72 0.0M
2025-08-20 171.83 171.83 171.83 171.83 0.0M
2025-08-19 171.63 171.63 171.63 171.63 0.0M
2025-08-18 171.26 171.26 171.26 171.26 0.0M
2025-08-15 170.67 170.67 170.67 170.67 0.0M
2025-08-14 170.21 170.21 170.21 170.21 0.0M
2025-08-13 169.89 169.89 169.89 169.89 0.0M
2025-08-12 169.77 169.77 169.77 169.77 0.0M
2025-08-11 169.78 169.78 169.78 169.78 0.1M
2025-08-08 169.63 169.63 169.63 169.63 0.0M
2025-08-07 169.25 169.25 169.25 169.25 0.0M
2025-08-06 168.95 168.95 168.95 168.95 0.1M
2025-08-05 168.21 168.21 168.21 168.21 0.1M
2025-08-04 167.86 167.86 167.86 167.86 0.1M
2025-08-01 167.53 167.53 167.53 167.53 0.1M
2025-07-31 167.63 167.63 167.63 167.63 0.1M
2025-07-30 167.25 167.25 167.25 167.25 0.1M
2025-07-29 167.35 167.35 167.35 167.35 0.1M
2025-07-28 167.19 167.19 167.19 167.19 0.1M
2025-07-25 167.17 167.17 167.17 167.17 0.1M
2025-07-24 167.58 167.58 167.58 167.58 0.1M
2025-07-23 167.30 167.30 167.30 167.30 0.1M
2025-07-22 166.71 166.71 166.71 166.71 0.1M
2025-07-21 166.35 166.35 166.35 166.35 0.1M
2025-07-18 165.73 165.73 165.73 165.73 0.0M
2025-07-17 164.66 164.66 164.66 164.66 0.1M
2025-07-16 164.12 164.12 164.12 164.12 0.0M
2025-07-15 163.40 163.40 163.40 163.40 0.1M
2025-07-14 162.82 162.82 162.82 162.82 0.1M
2025-07-11 162.45 162.45 162.45 162.45 0.0M
2025-07-10 162.08 162.08 162.08 162.08 0.0M
2025-07-09 161.96 161.96 161.96 161.96 0.0M
2025-07-08 162.01 162.01 162.01 162.01 0.0M
2025-07-07 161.65 161.65 161.65 161.65 0.0M
2025-07-04 161.09 161.09 161.09 161.09 0.0M
2025-07-03 160.69 160.69 160.69 160.69 0.0M
2025-07-02 160.40 160.40 160.40 160.40 0.1M
2025-07-01 160.19 160.19 160.19 160.19 0.1M
2025-06-30 159.72 159.72 159.72 159.72 0.1M
2025-06-27 159.11 159.11 159.11 159.11 0.1M
2025-06-26 158.64 158.64 158.64 158.64 0.1M
2025-06-25 158.48 158.48 158.48 158.48 0.0M
2025-06-24 158.12 158.12 158.12 158.12 0.1M
2025-06-23 158.24 158.24 158.24 158.24 0.1M
2025-06-20 158.50 158.50 158.50 158.50 0.0M
2025-06-19 158.23 158.23 158.23 158.23 0.1M
2025-06-18 158.29 158.29 158.29 158.29 0.1M
2025-06-17 158.52 158.52 158.52 158.52 0.1M
2025-06-16 159.93 159.93 159.93 159.93 0.1M
2025-06-13 160.05 160.05 160.05 160.05 0.0M
2025-06-11 159.33 159.33 159.33 159.33 0.0M
2025-06-10 159.00 159.00 159.00 159.00 0.0M
2025-06-09 158.79 158.79 158.79 158.79 0.0M
2025-06-06 158.48 158.48 158.48 158.48 0.1M
2025-06-05 157.64 157.64 157.64 157.64 0.1M
2025-06-04 157.20 157.20 157.20 157.20 0.0M
2025-06-03 156.69 156.69 156.69 156.69 0.0M
2025-06-02 156.10 156.10 156.10 156.10 0.1M
2025-05-30 155.68 155.68 155.68 155.68 0.0M
2025-05-29 155.77 155.77 155.77 155.77 0.0M
2025-05-28 155.80 155.80 155.80 155.80 0.0M
2025-05-27 155.58 155.58 155.58 155.58 0.0M
2025-05-26 155.60 155.60 155.60 155.60 0.0M
2025-05-23 155.69 155.69 155.69 155.69 0.0M
2025-05-22 155.63 155.63 155.63 155.63 0.0M
2025-05-21 155.85 155.85 155.85 155.85 0.0M
2025-05-20 155.83 155.83 155.83 155.83 0.0M
2025-05-19 155.96 155.96 155.96 155.96 0.0M
2025-05-16 156.24 156.24 156.24 156.24 0.0M
2025-05-15 155.98 155.98 155.98 155.98 0.0M
2025-05-14 155.84 155.84 155.84 155.84 0.0M
2025-05-13 155.36 155.36 155.36 155.36 0.0M
2025-05-12 154.96 154.96 154.96 154.96 0.0M
2025-05-08 154.67 154.67 154.67 154.67 0.0M
2025-05-07 154.32 154.32 154.32 154.32 0.0M
2025-05-06 153.81 153.81 153.81 153.81 0.0M
2025-05-05 153.47 153.47 153.47 153.47 0.0M
2025-05-02 153.45 153.45 153.45 153.45 0.0M
2025-04-30 152.94 152.94 152.94 152.94 0.0M
2025-04-29 152.77 152.77 152.77 152.77 0.0M
2025-04-28 152.60 152.60 152.60 152.60 0.0M
2025-04-25 152.08 152.08 152.08 152.08 0.0M
2025-04-24 151.89 151.89 151.89 151.89 0.0M
2025-04-23 151.75 151.75 151.75 151.75 0.0M
2025-04-22 151.29 151.29 151.29 151.29 0.0M
2025-04-21 151.07 151.07 151.07 151.07 0.0M
2025-04-18 150.80 150.80 150.80 150.80 0.0M
2025-04-17 150.54 150.54 150.54 150.54 0.0M
2025-04-16 150.37 150.37 150.37 150.37 0.0M
2025-04-15 149.65 149.65 149.65 149.65 0.0M
2025-04-14 149.55 149.55 149.55 149.55 0.0M
2025-04-11 149.06 149.06 149.06 149.06 0.0M
2025-04-10 148.57 148.57 148.57 148.57 0.0M
2025-04-09 148.31 148.31 148.31 148.31 0.0M
2025-04-08 148.66 148.66 148.66 148.66 0.0M
2025-04-07 147.79 147.79 147.79 147.79 0.0M
2025-04-04 148.80 148.80 148.80 148.80 0.0M
2025-04-03 149.22 149.22 149.22 149.22 0.0M
2025-04-02 149.24 149.24 149.24 149.24 0.0M
2025-04-01 149.29 149.29 149.29 149.29 0.0M
2025-03-31 149.16 149.16 149.16 149.16 0.0M
2025-03-28 149.32 149.32 149.32 149.32 0.0M
2025-03-27 149.56 149.56 149.56 149.56 0.0M
2025-03-26 149.77 149.77 149.77 149.77 0.0M
2025-03-25 149.72 149.72 149.72 149.72 0.0M
2025-03-24 149.75 149.75 149.75 149.75 0.0M
2025-03-21 149.52 149.52 149.52 149.52 0.0M
2025-03-20 150.40 150.40 150.40 150.40 0.0M
2025-03-19 150.43 150.43 150.43 150.43 0.0M
2025-03-18 150.34 150.34 150.34 150.34 0.0M
2025-03-17 150.50 150.50 150.50 150.50 0.0M
2025-03-14 150.76 150.76 150.76 150.76 0.0M
2025-03-13 150.80 150.80 150.80 150.80 0.0M
2025-03-12 150.72 150.72 150.72 150.72 0.0M
2025-03-11 150.63 150.63 150.63 150.63 0.0M
2025-03-10 150.59 150.59 150.59 150.59 0.0M
2025-03-07 150.36 150.36 150.36 150.36 0.0M
2025-03-06 149.85 149.85 149.85 149.85 0.0M
2025-03-05 149.68 149.68 149.68 149.68 0.0M
2025-03-04 149.62 149.62 149.62 149.62 0.0M
2025-03-03 149.35 149.35 149.35 149.35 0.0M
2025-02-28 149.38 149.38 149.38 149.38 0.0M
2025-02-27 149.44 149.44 149.44 149.44 0.0M
2025-02-26 149.50 149.50 149.50 149.50 0.0M
2025-02-25 149.67 149.67 149.67 149.67 0.0M
2025-02-24 149.64 149.64 149.64 149.64 0.0M
2025-02-21 149.39 149.39 149.39 149.39 0.0M
2025-02-20 149.20 149.20 149.20 149.20 0.0M
2025-02-19 148.92 148.92 148.92 148.92 0.0M
2025-02-18 149.06 149.06 149.06 149.06 0.0M
2025-02-17 149.09 149.09 149.09 149.09 0.0M
2025-02-14 148.69 148.69 148.69 148.69 0.0M
2025-02-13 147.78 147.78 147.78 147.78 0.0M
2025-02-12 146.97 146.97 146.97 146.97 0.0M
2025-02-11 146.99 146.99 146.99 146.99 0.0M
2025-02-10 146.94 146.94 146.94 146.94 0.0M
2025-02-07 146.45 146.45 146.45 146.45 0.0M
2025-02-06 145.80 145.80 145.80 145.80 0.0M
2025-02-05 145.60 145.60 145.60 145.60 0.0M
2025-02-04 145.86 145.86 145.86 145.86 0.0M
2025-02-03 145.79 145.79 145.79 145.79 0.0M
2025-01-31 145.80 145.80 145.80 145.80 0.0M
2025-01-30 145.60 145.60 145.60 145.60 0.0M
2025-01-29 145.33 145.33 145.33 145.33 0.0M
2025-01-28 145.49 145.49 145.49 145.49 0.1M
2025-01-27 145.04 145.04 145.04 145.04 0.0M
2025-01-24 145.09 145.09 145.09 145.09 0.0M
2025-01-23 144.90 144.90 144.90 144.90 0.0M
2025-01-22 145.10 145.10 145.10 145.10 0.0M
2025-01-21 145.43 145.43 145.43 145.43 0.0M
2025-01-20 145.23 145.23 145.23 145.23 0.0M
2025-01-17 144.65 144.65 144.65 144.65 0.0M
2025-01-16 144.47 144.47 144.47 144.47 0.0M
2025-01-15 144.45 144.45 144.45 144.45 0.0M
2025-01-14 144.44 144.44 144.44 144.44 0.0M
2025-01-13 144.08 144.08 144.08 144.08 0.0M
2025-01-10 143.59 143.59 143.59 143.59 0.0M
2025-01-09 142.47 142.47 142.47 142.47 0.0M
2025-01-08 142.53 142.53 142.53 142.53 0.0M
2025-01-06 142.07 142.07 142.07 142.07 0.0M
2025-01-03 141.07 141.07 141.07 141.07 0.0M