MOEX Telecommunication (MOEXTL)

MOEXTL
🏛️ ロシア連邦 →
1,442.30
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 2,037.77 2,068.60 2,030.00 2,064.90 0.0M
2021-12-29 2,021.42 2,042.37 2,015.26 2,032.78 0.0M
2021-12-28 2,027.78 2,045.18 2,013.01 2,031.98 0.0M
2021-12-27 1,998.34 2,015.40 1,996.62 2,012.85 0.0M
2021-12-24 2,000.04 2,001.92 1,975.28 1,998.39 0.0M
2021-12-23 2,008.47 2,013.75 1,994.15 2,010.93 0.0M
2021-12-22 2,007.30 2,034.03 2,000.23 2,021.57 0.0M
2021-12-21 2,010.58 2,017.88 1,992.95 2,006.24 0.0M
2021-12-20 2,003.48 2,013.15 1,989.24 2,013.15 0.0M
2021-12-17 1,999.06 2,028.34 1,995.33 2,007.47 0.0M
2021-12-16 1,972.00 2,003.48 1,971.28 2,000.80 0.0M
2021-12-15 1,944.11 1,987.81 1,938.31 1,962.98 0.0M
2021-12-14 1,941.48 1,949.09 1,926.23 1,940.10 0.0M
2021-12-13 2,019.98 2,021.37 1,950.02 1,956.47 0.0M
2021-12-10 2,025.65 2,029.41 1,999.91 2,022.32 0.0M
2021-12-09 2,031.93 2,047.47 2,024.28 2,032.83 0.0M
2021-12-08 2,050.20 2,067.46 2,022.55 2,026.64 0.0M
2021-12-07 2,038.69 2,049.04 2,021.84 2,037.15 0.0M
2021-12-06 2,057.78 2,058.96 2,015.88 2,032.11 0.0M
2021-12-03 2,069.60 2,072.84 2,039.94 2,043.22 0.0M
2021-12-02 2,062.36 2,073.16 2,052.05 2,054.98 0.0M
2021-12-01 2,044.33 2,071.83 2,042.12 2,071.78 0.0M
2021-11-30 2,043.75 2,046.42 2,016.62 2,023.29 0.0M
2021-11-29 2,072.44 2,080.07 2,045.33 2,047.98 0.0M
2021-11-26 2,093.75 2,098.90 2,067.04 2,067.95 0.0M
2021-11-25 2,108.70 2,118.67 2,098.06 2,113.21 0.0M
2021-11-24 2,130.79 2,133.46 2,096.48 2,103.52 0.0M
2021-11-23 2,122.33 2,146.03 2,094.89 2,112.85 0.0M
2021-11-22 2,151.18 2,168.36 2,124.45 2,131.74 0.0M
2021-11-19 2,184.27 2,188.02 2,155.62 2,162.62 0.0M
2021-11-18 2,172.17 2,187.72 2,170.56 2,179.77 0.0M
2021-11-17 2,199.61 2,208.75 2,193.23 2,197.53 0.0M
2021-11-16 2,200.36 2,213.14 2,190.89 2,203.83 0.0M
2021-11-15 2,200.05 2,206.37 2,190.69 2,197.66 0.0M
2021-11-12 2,193.30 2,204.67 2,181.94 2,198.13 0.0M
2021-11-11 2,194.45 2,204.02 2,185.52 2,204.00 0.0M
2021-11-10 2,198.17 2,200.10 2,179.74 2,195.20 0.0M
2021-11-09 2,185.87 2,201.23 2,182.47 2,196.06 0.0M
2021-11-08 2,187.37 2,190.85 2,179.94 2,182.16 0.0M
2021-11-05 2,178.96 2,190.15 2,173.50 2,183.16 0.0M
2021-11-03 2,186.21 2,186.21 2,166.16 2,175.70 0.0M
2021-11-02 2,183.65 2,196.39 2,174.85 2,178.68 0.0M
2021-11-01 2,174.18 2,183.04 2,168.81 2,176.09 0.0M
2021-10-29 2,174.73 2,190.51 2,167.41 2,167.41 0.0M
2021-10-28 2,187.09 2,187.09 2,163.35 2,175.73 0.0M
2021-10-27 2,182.78 2,186.38 2,173.31 2,182.86 0.0M
2021-10-26 2,203.38 2,205.96 2,187.23 2,190.22 0.0M
2021-10-25 2,208.82 2,217.05 2,195.45 2,199.63 0.0M
2021-10-22 2,208.65 2,226.27 2,208.64 2,209.72 0.0M
2021-10-21 2,230.88 2,234.98 2,204.02 2,208.81 0.0M
2021-10-20 2,223.52 2,242.61 2,219.14 2,228.00 0.0M
2021-10-19 2,222.22 2,227.24 2,212.66 2,212.71 0.0M
2021-10-18 2,208.76 2,225.00 2,202.59 2,219.88 0.0M
2021-10-15 2,223.89 2,225.00 2,207.45 2,208.45 0.0M
2021-10-14 2,203.07 2,227.83 2,201.51 2,217.81 0.0M
2021-10-13 2,197.01 2,202.86 2,186.22 2,197.83 0.0M
2021-10-12 2,207.09 2,209.39 2,194.47 2,198.35 0.0M
2021-10-11 2,207.03 2,216.94 2,200.87 2,201.24 0.0M
2021-10-08 2,237.30 2,257.21 2,235.28 2,252.58 0.0M
2021-10-07 2,232.33 2,247.16 2,230.46 2,242.27 0.0M
2021-10-06 2,232.57 2,239.66 2,226.35 2,232.54 0.0M
2021-10-05 2,230.40 2,237.85 2,219.25 2,234.64 0.0M
2021-10-04 2,249.13 2,250.49 2,227.06 2,229.12 0.0M
2021-10-01 2,242.61 2,247.68 2,235.67 2,237.40 0.0M
2021-09-30 2,249.01 2,254.83 2,241.97 2,248.21 0.0M
2021-09-29 2,258.77 2,258.77 2,240.91 2,240.91 0.0M
2021-09-28 2,269.84 2,277.31 2,255.76 2,257.78 0.0M
2021-09-27 2,275.44 2,278.20 2,268.16 2,268.65 0.0M
2021-09-24 2,243.14 2,272.27 2,240.82 2,269.11 0.0M
2021-09-23 2,252.63 2,253.14 2,241.01 2,241.16 0.0M
2021-09-22 2,247.22 2,252.02 2,237.55 2,248.71 0.0M
2021-09-21 2,246.16 2,249.31 2,235.16 2,239.79 0.0M
2021-09-20 2,258.77 2,260.93 2,233.66 2,239.18 0.0M
2021-09-17 2,269.92 2,278.12 2,265.52 2,271.76 0.0M
2021-09-16 2,262.37 2,265.23 2,246.95 2,262.49 0.0M
2021-09-15 2,287.81 2,287.81 2,259.20 2,259.20 0.0M
2021-09-14 2,288.03 2,291.96 2,270.25 2,275.11 0.0M
2021-09-13 2,271.65 2,293.72 2,271.65 2,279.85 0.0M
2021-09-10 2,265.62 2,273.61 2,261.90 2,270.38 0.0M
2021-09-09 2,268.97 2,273.84 2,260.22 2,261.47 0.0M
2021-09-08 2,271.63 2,283.80 2,254.98 2,277.71 0.0M
2021-09-07 2,271.75 2,281.00 2,266.65 2,272.31 0.0M
2021-09-06 2,283.36 2,283.36 2,267.86 2,269.13 0.0M
2021-09-03 2,274.03 2,288.18 2,272.21 2,276.46 0.0M
2021-09-02 2,286.77 2,286.77 2,267.55 2,272.21 0.0M
2021-09-01 2,277.03 2,285.40 2,267.60 2,281.29 0.0M
2021-08-31 2,274.91 2,280.88 2,261.14 2,270.09 0.0M
2021-08-30 2,285.84 2,286.17 2,269.25 2,277.55 0.0M
2021-08-27 2,280.18 2,291.05 2,273.14 2,282.09 0.0M
2021-08-26 2,273.13 2,287.12 2,268.53 2,285.70 0.0M
2021-08-25 2,274.41 2,288.00 2,271.19 2,283.79 0.0M
2021-08-24 2,262.48 2,278.41 2,251.82 2,271.19 0.0M
2021-08-23 2,252.18 2,257.61 2,242.45 2,251.82 0.0M
2021-08-20 2,244.23 2,247.75 2,233.35 2,247.75 0.0M
2021-08-19 2,247.85 2,247.85 2,220.28 2,247.14 0.0M
2021-08-18 2,235.57 2,251.98 2,233.91 2,243.63 0.0M
2021-08-17 2,217.86 2,233.91 2,215.65 2,233.91 0.0M
2021-08-16 2,225.22 2,229.45 2,216.41 2,221.97 0.0M
2021-08-13 2,235.48 2,235.80 2,222.70 2,224.96 0.0M
2021-08-12 2,229.67 2,243.81 2,222.66 2,226.56 0.0M
2021-08-11 2,233.47 2,242.00 2,225.90 2,232.18 0.0M
2021-08-10 2,228.21 2,234.23 2,220.85 2,225.90 0.0M
2021-08-09 2,217.22 2,230.96 2,214.61 2,229.59 0.0M
2021-08-06 2,223.22 2,224.76 2,214.07 2,215.06 0.0M
2021-08-05 2,205.93 2,225.53 2,203.08 2,221.36 0.0M
2021-08-04 2,208.20 2,209.75 2,199.11 2,203.08 0.0M
2021-08-03 2,202.45 2,202.85 2,195.57 2,199.11 0.0M
2021-08-02 2,206.35 2,211.09 2,191.28 2,198.88 0.0M
2021-07-30 2,206.16 2,214.21 2,190.95 2,191.28 0.0M
2021-07-29 2,212.94 2,215.40 2,204.51 2,213.00 0.0M
2021-07-28 2,205.70 2,217.67 2,201.24 2,206.77 0.0M
2021-07-27 2,215.69 2,217.94 2,198.81 2,201.24 0.0M
2021-07-26 2,196.50 2,207.85 2,194.06 2,205.70 0.0M
2021-07-23 2,202.42 2,211.57 2,194.08 2,196.13 0.0M
2021-07-22 2,201.99 2,210.41 2,192.80 2,196.57 0.0M
2021-07-21 2,198.35 2,208.89 2,193.89 2,200.60 0.0M
2021-07-20 2,211.62 2,215.70 2,188.70 2,195.01 0.0M
2021-07-19 2,229.45 2,237.59 2,197.28 2,205.23 0.0M
2021-07-16 2,257.82 2,260.73 2,231.79 2,233.85 0.0M
2021-07-15 2,259.81 2,266.41 2,251.07 2,252.52 0.0M
2021-07-14 2,268.08 2,270.15 2,254.47 2,260.52 0.0M
2021-07-13 2,271.17 2,276.87 2,258.93 2,271.22 0.0M
2021-07-12 2,256.14 2,266.61 2,250.53 2,264.88 0.0M
2021-07-09 2,241.38 2,251.70 2,230.72 2,243.58 0.0M
2021-07-08 2,294.46 2,295.02 2,263.54 2,272.77 0.0M
2021-07-07 2,302.51 2,306.50 2,288.68 2,296.30 0.0M
2021-07-06 2,422.44 2,433.26 2,415.97 2,421.17 0.0M
2021-07-05 2,430.20 2,434.87 2,419.28 2,431.08 0.0M
2021-07-02 2,393.47 2,435.54 2,390.77 2,434.21 0.0M
2021-07-01 2,380.19 2,395.15 2,378.21 2,394.09 0.0M
2021-06-30 2,376.24 2,390.28 2,363.58 2,386.57 0.0M
2021-06-29 2,385.69 2,385.92 2,361.78 2,365.36 0.0M
2021-06-28 2,389.56 2,395.78 2,383.15 2,384.16 0.0M
2021-06-25 2,371.33 2,388.98 2,370.88 2,386.52 0.0M
2021-06-24 2,384.11 2,386.02 2,367.73 2,372.10 0.0M
2021-06-23 2,395.99 2,396.86 2,378.52 2,378.91 0.0M
2021-06-22 2,391.16 2,393.95 2,381.28 2,382.71 0.0M
2021-06-21 2,369.91 2,385.43 2,368.52 2,379.66 0.0M
2021-06-18 2,395.29 2,395.29 2,365.53 2,378.11 0.0M
2021-06-17 2,397.36 2,405.07 2,385.44 2,386.88 0.0M
2021-06-16 2,401.03 2,411.94 2,390.46 2,402.37 0.0M
2021-06-15 2,405.71 2,411.66 2,399.21 2,402.55 0.0M
2021-06-14 2,391.27 2,405.96 2,391.27 2,404.92 0.0M
2021-06-11 2,396.84 2,399.94 2,386.74 2,389.38 0.0M
2021-06-10 2,391.89 2,397.83 2,388.35 2,396.00 0.0M
2021-06-09 2,397.76 2,403.99 2,392.01 2,394.02 0.0M
2021-06-08 2,388.50 2,397.74 2,386.16 2,387.72 0.0M
2021-06-07 2,391.23 2,393.59 2,379.21 2,388.74 0.0M
2021-06-04 2,388.41 2,388.41 2,372.24 2,380.45 0.0M
2021-06-03 2,386.86 2,402.84 2,382.40 2,394.61 0.0M
2021-06-02 2,374.69 2,381.70 2,371.12 2,378.10 0.0M
2021-06-01 2,377.88 2,382.78 2,364.19 2,367.74 0.0M
2021-05-31 2,367.29 2,378.56 2,364.75 2,373.78 0.0M
2021-05-28 2,361.56 2,366.29 2,357.30 2,363.85 0.0M
2021-05-27 2,360.59 2,365.76 2,354.35 2,358.99 0.0M
2021-05-26 2,363.95 2,367.97 2,356.72 2,362.83 0.0M
2021-05-25 2,357.01 2,369.50 2,352.68 2,360.24 0.0M
2021-05-24 2,355.91 2,366.67 2,355.05 2,357.02 0.0M
2021-05-21 2,354.89 2,368.85 2,341.49 2,355.01 0.0M
2021-05-20 2,367.14 2,378.75 2,352.03 2,355.18 0.0M
2021-05-19 2,364.32 2,382.17 2,346.49 2,361.00 0.0M
2021-05-18 2,322.81 2,366.62 2,320.71 2,366.62 0.0M
2021-05-17 2,316.43 2,333.08 2,313.72 2,318.87 0.0M
2021-05-14 2,306.80 2,338.27 2,294.58 2,312.01 0.0M
2021-05-13 2,301.37 2,305.30 2,289.44 2,299.73 0.0M
2021-05-12 2,315.19 2,315.35 2,298.49 2,299.65 0.0M
2021-05-11 2,309.91 2,320.50 2,307.31 2,308.46 0.0M
2021-05-10 2,319.71 2,324.99 2,310.24 2,318.17 0.0M
2021-05-07 2,312.18 2,317.94 2,307.55 2,315.19 0.0M
2021-05-06 2,317.99 2,317.99 2,306.17 2,308.04 0.0M
2021-05-05 2,304.66 2,311.89 2,299.00 2,307.87 0.0M
2021-05-04 2,300.32 2,313.42 2,295.14 2,296.53 0.0M
2021-04-30 2,302.80 2,307.38 2,290.29 2,293.80 0.0M
2021-04-29 2,317.92 2,318.99 2,298.02 2,302.80 0.0M
2021-04-28 2,313.10 2,320.85 2,288.96 2,304.61 0.0M
2021-04-27 2,323.75 2,331.27 2,304.35 2,311.01 0.0M
2021-04-26 2,315.20 2,321.83 2,309.56 2,321.83 0.0M
2021-04-23 2,314.97 2,321.95 2,303.98 2,312.17 0.0M
2021-04-22 2,311.37 2,325.27 2,306.48 2,321.22 0.0M
2021-04-21 2,308.49 2,318.58 2,299.22 2,308.87 0.0M
2021-04-20 2,325.53 2,331.78 2,298.97 2,302.16 0.0M
2021-04-19 2,326.60 2,340.43 2,317.58 2,319.35 0.0M
2021-04-16 2,297.26 2,330.14 2,290.96 2,313.33 0.0M
2021-04-15 2,291.47 2,297.94 2,283.68 2,293.46 0.0M
2021-04-14 2,299.57 2,299.99 2,292.43 2,295.46 0.0M
2021-04-13 2,302.19 2,303.24 2,291.72 2,299.47 0.0M
2021-04-12 2,293.29 2,308.24 2,289.03 2,301.67 0.0M
2021-04-09 2,293.72 2,298.13 2,289.66 2,292.78 0.0M
2021-04-08 2,295.37 2,299.88 2,290.42 2,297.47 0.0M
2021-04-07 2,296.26 2,301.62 2,281.97 2,292.10 0.0M
2021-04-06 2,305.16 2,305.82 2,293.16 2,296.06 0.0M
2021-04-05 2,304.09 2,304.38 2,290.44 2,297.88 0.0M
2021-04-02 2,295.45 2,303.67 2,290.19 2,302.65 0.0M
2021-04-01 2,299.29 2,307.59 2,290.17 2,291.45 0.0M
2021-03-31 2,286.73 2,296.69 2,285.65 2,294.61 0.0M
2021-03-30 2,294.99 2,301.11 2,282.97 2,286.50 0.0M
2021-03-29 2,290.10 2,295.98 2,282.57 2,286.17 0.0M
2021-03-26 2,291.96 2,294.16 2,276.37 2,280.90 0.0M
2021-03-25 2,286.35 2,294.26 2,277.61 2,289.94 0.0M
2021-03-24 2,289.67 2,296.56 2,278.55 2,288.80 0.0M
2021-03-23 2,305.31 2,306.70 2,289.73 2,290.22 0.0M
2021-03-22 2,300.63 2,311.07 2,296.42 2,305.34 0.0M
2021-03-19 2,299.74 2,313.73 2,291.80 2,291.80 0.0M
2021-03-18 2,321.06 2,322.99 2,303.39 2,308.22 0.0M
2021-03-17 2,327.83 2,334.30 2,301.49 2,312.22 0.0M
2021-03-16 2,333.67 2,340.75 2,317.82 2,329.33 0.0M
2021-03-15 2,329.83 2,348.58 2,315.88 2,323.55 0.0M
2021-03-12 2,315.89 2,332.26 2,309.95 2,331.29 0.0M
2021-03-11 2,293.95 2,312.60 2,290.83 2,312.60 0.0M
2021-03-10 2,285.68 2,305.70 2,281.17 2,282.81 0.0M
2021-03-09 2,303.01 2,318.11 2,278.89 2,286.73 0.0M
2021-03-05 2,318.13 2,330.75 2,294.15 2,298.10 0.0M
2021-03-04 2,312.52 2,344.10 2,293.93 2,337.66 0.0M
2021-03-03 2,328.32 2,341.15 2,310.61 2,322.21 0.0M
2021-03-02 2,309.17 2,318.10 2,302.13 2,313.85 0.0M
2021-03-01 2,298.33 2,303.20 2,288.42 2,301.04 0.0M
2021-02-26 2,289.30 2,306.23 2,281.73 2,292.24 0.0M
2021-02-25 2,310.39 2,316.77 2,294.29 2,304.96 0.0M
2021-02-24 2,318.10 2,328.34 2,288.30 2,298.18 0.0M
2021-02-22 2,349.60 2,353.30 2,314.89 2,318.52 0.0M
2021-02-20 2,334.17 2,346.32 2,323.05 2,341.35 0.0M
2021-02-19 2,323.51 2,344.01 2,311.07 2,336.95 0.0M
2021-02-18 2,316.03 2,320.84 2,300.30 2,304.93 0.0M
2021-02-17 2,336.80 2,348.03 2,308.77 2,317.61 0.0M
2021-02-16 2,357.25 2,359.27 2,341.68 2,343.38 0.0M
2021-02-15 2,339.27 2,350.61 2,339.23 2,344.93 0.0M
2021-02-12 2,333.11 2,335.63 2,308.28 2,322.52 0.0M
2021-02-11 2,346.16 2,352.29 2,332.35 2,333.50 0.0M
2021-02-10 2,370.26 2,372.02 2,339.38 2,343.58 0.0M
2021-02-09 2,375.00 2,375.00 2,356.44 2,364.69 0.0M
2021-02-08 2,380.37 2,381.93 2,362.52 2,371.01 0.0M
2021-02-05 2,362.08 2,386.96 2,353.10 2,380.63 0.0M
2021-02-04 2,370.36 2,377.08 2,356.50 2,362.75 0.0M
2021-02-03 2,349.33 2,371.47 2,341.30 2,371.47 0.0M
2021-02-02 2,349.26 2,356.24 2,338.35 2,355.60 0.0M
2021-02-01 2,316.81 2,348.32 2,312.48 2,334.05 0.0M
2021-01-29 2,366.94 2,371.01 2,325.12 2,329.50 0.0M
2021-01-28 2,363.77 2,383.23 2,353.20 2,374.92 0.0M
2021-01-27 2,392.30 2,392.30 2,364.32 2,378.53 0.0M
2021-01-26 2,367.12 2,387.76 2,351.05 2,387.04 0.0M
2021-01-25 2,339.73 2,376.78 2,335.78 2,365.33 0.0M
2021-01-22 2,317.58 2,333.23 2,304.99 2,330.52 0.0M
2021-01-21 2,347.61 2,362.95 2,316.11 2,318.74 0.0M
2021-01-20 2,329.27 2,351.08 2,320.67 2,343.62 0.0M
2021-01-19 2,343.64 2,346.77 2,323.50 2,325.65 0.0M
2021-01-18 2,328.07 2,339.85 2,320.37 2,337.12 0.0M
2021-01-15 2,346.81 2,355.18 2,332.74 2,340.79 0.0M
2021-01-14 2,330.62 2,344.65 2,317.19 2,331.65 0.0M
2021-01-13 2,349.46 2,350.32 2,316.07 2,323.54 0.0M
2021-01-12 2,359.43 2,371.74 2,339.29 2,340.89 0.0M
2021-01-11 2,365.30 2,376.11 2,343.86 2,351.78 0.0M
2021-01-08 2,355.22 2,367.22 2,343.13 2,364.52 0.0M
2021-01-06 2,362.08 2,364.27 2,343.35 2,345.73 0.0M
2021-01-05 2,320.15 2,372.19 2,312.06 2,372.19 0.0M
2021-01-04 2,318.08 2,337.27 2,316.73 2,329.47 0.0M