Nanduq Plc DRC (QIWIDR)

QIWIDR
🏛️ ロシア連邦 →
208.20
最終更新: 2025-09-30
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
09:59 202.80 202.80 202.80 202.80 0.1K
10:00 199.20 199.20 199.20 199.20 0.6K
10:01 199.40 199.40 199.40 199.40 0.1K
10:02 199.40 199.40 199.40 199.40 0.1K
10:03 201.40 201.40 201.40 201.40 0.0K
10:06 199.40 199.60 199.40 199.60 0.0K
10:07 199.60 199.80 199.60 199.80 0.0K
10:08 200.20 200.20 200.20 200.20 0.0K
10:11 201.00 201.20 201.00 201.20 0.1K
10:12 201.20 201.20 201.20 201.20 0.0K
10:13 202.00 202.00 202.00 202.00 0.0K
10:14 201.60 201.60 201.60 201.60 0.2K
10:16 201.60 201.60 201.60 201.60 0.0K
10:20 201.40 201.40 198.80 198.80 6.4K
10:21 200.60 200.60 200.20 200.20 0.3K
10:22 198.80 198.80 198.80 198.80 0.1K
10:23 198.80 198.80 198.40 198.40 0.2K
10:24 198.40 198.40 198.40 198.40 0.2K
10:25 199.00 199.00 199.00 199.00 0.1K
10:26 199.20 199.20 199.20 199.20 0.0K
10:27 199.20 199.20 199.20 199.20 0.1K
10:28 199.20 199.20 199.20 199.20 0.0K
10:35 199.80 199.80 199.80 199.80 0.0K
10:36 199.80 199.80 199.80 199.80 0.0K
10:37 199.80 199.80 199.80 199.80 0.0K
10:38 199.80 200.60 199.80 200.60 0.1K
10:42 200.60 200.60 200.60 200.60 0.0K
10:43 200.60 200.60 200.60 200.60 0.0K
10:45 199.80 199.80 199.80 199.80 0.2K
10:46 199.80 199.80 199.80 199.80 0.1K
10:51 201.40 201.40 201.40 201.40 0.1K
10:56 200.20 200.20 200.20 200.20 0.0K
10:59 201.60 201.60 201.60 201.60 0.0K
11:02 201.60 201.60 201.60 201.60 0.0K
11:03 201.60 201.60 201.60 201.60 0.1K
11:04 201.60 201.60 201.60 201.60 0.0K
11:05 201.80 201.80 201.80 201.80 1.0K
11:07 201.00 201.00 201.00 201.00 0.0K
11:08 200.60 200.60 200.60 200.60 0.0K
11:17 200.80 200.80 200.80 200.80 0.0K
11:21 201.80 201.80 201.80 201.80 0.0K
11:22 202.00 202.40 202.00 202.40 0.1K
11:23 202.40 202.40 202.40 202.40 0.1K
11:25 201.60 201.60 201.60 201.60 0.0K
11:26 202.40 202.40 202.40 202.40 0.0K
11:33 202.40 202.60 202.40 202.60 0.0K
11:34 202.60 202.60 202.60 202.60 0.0K
11:35 202.80 202.80 202.80 202.80 0.2K
11:36 202.80 202.80 202.80 202.80 0.2K
11:42 202.00 202.00 202.00 202.00 0.0K
11:57 202.00 202.60 202.00 202.60 0.0K
11:59 202.60 202.60 202.60 202.60 0.0K
12:12 202.00 202.00 202.00 202.00 0.0K
12:13 202.60 202.60 202.60 202.60 0.0K
12:20 202.00 202.00 202.00 202.00 0.0K
12:24 202.60 202.60 202.60 202.60 0.0K
12:32 201.80 201.80 201.80 201.80 0.1K
12:50 202.40 202.40 202.40 202.40 0.1K
12:51 202.40 202.40 202.40 202.40 0.1K
12:52 202.60 202.60 202.60 202.60 0.0K
12:56 202.40 202.40 202.40 202.40 0.0K
12:57 202.40 202.40 202.40 202.40 0.0K
13:00 202.60 202.60 202.60 202.60 0.0K
13:04 202.80 202.80 202.80 202.80 0.2K
13:13 204.60 204.60 204.60 204.60 1.2K
13:14 204.60 204.60 204.60 204.60 0.0K
13:16 204.20 204.20 204.20 204.20 0.0K
13:28 202.20 202.20 202.20 202.20 0.2K
13:29 203.80 203.80 203.80 203.80 0.1K
13:36 203.60 203.60 203.60 203.60 0.0K
13:37 203.40 203.40 203.40 203.40 0.0K
13:41 202.40 202.40 202.40 202.40 0.0K
14:13 203.40 203.40 203.40 203.40 0.0K
14:24 202.20 202.20 202.20 202.20 0.2K
14:29 202.00 202.00 202.00 202.00 0.0K
14:33 201.80 201.80 201.80 201.80 0.3K
14:34 201.80 201.80 201.80 201.80 0.1K
14:37 201.60 201.60 201.60 201.60 0.0K
14:39 202.40 202.40 202.40 202.40 0.0K
14:46 202.60 202.60 202.60 202.60 0.0K
14:52 202.60 202.60 202.60 202.60 0.0K
14:53 203.20 203.20 203.20 203.20 0.0K
14:54 203.20 203.20 203.20 203.20 0.0K
15:02 203.40 203.40 203.40 203.40 0.0K
15:04 202.40 202.40 202.40 202.40 0.0K
15:06 203.40 203.40 203.40 203.40 0.0K
15:07 203.40 203.40 203.40 203.40 0.1K
15:09 204.40 204.40 204.40 204.40 0.9K
15:12 202.80 202.80 202.80 202.80 0.0K
15:18 204.40 204.40 204.40 204.40 0.2K
15:19 204.80 204.80 204.80 204.80 0.7K
15:21 204.60 204.60 204.60 204.60 0.1K
15:31 204.60 204.60 204.60 204.60 0.0K
15:34 203.80 203.80 203.80 203.80 0.0K
15:36 204.20 204.20 204.20 204.20 0.0K
15:38 203.20 203.20 203.20 203.20 0.0K
15:46 203.00 203.00 203.00 203.00 0.6K
15:57 202.80 202.80 202.80 202.80 0.7K
16:03 204.00 204.00 204.00 204.00 0.0K
16:05 204.60 204.60 204.60 204.60 0.5K
16:07 204.80 204.80 204.80 204.80 0.2K
16:15 204.60 204.60 204.60 204.60 0.0K
16:23 203.60 203.60 203.60 203.60 0.0K
16:25 203.60 203.60 203.60 203.60 0.1K
16:26 203.40 203.40 203.40 203.40 0.9K
16:29 203.60 203.60 203.60 203.60 0.0K
16:40 203.60 203.60 203.60 203.60 0.0K
16:41 204.40 204.40 204.40 204.40 0.0K
16:51 203.60 203.60 203.60 203.60 0.1K
17:00 204.60 204.60 204.60 204.60 1.1K
17:01 204.80 204.80 204.80 204.80 0.1K
17:02 204.60 204.80 204.60 204.80 0.5K
17:04 204.60 204.60 204.60 204.60 0.6K
17:05 205.60 205.60 205.60 205.60 0.7K
17:06 205.60 205.60 205.60 205.60 0.0K
17:15 205.60 205.60 205.60 205.60 0.0K
17:16 205.60 205.60 205.60 205.60 0.0K
17:17 205.60 205.60 205.60 205.60 0.0K
17:23 205.60 205.60 205.60 205.60 0.4K
17:28 204.60 204.60 204.60 204.60 0.0K
17:33 205.60 205.60 205.60 205.60 0.1K
17:38 205.60 205.60 205.60 205.60 0.1K
17:42 205.00 205.00 205.00 205.00 0.0K
17:45 204.80 204.80 204.60 204.60 0.1K
17:47 205.00 205.00 205.00 205.00 0.0K
17:51 204.60 204.60 204.60 204.60 0.1K
18:08 207.80 207.80 207.80 207.80 1.6K
18:09 207.60 207.60 203.80 203.80 0.3K
18:10 204.40 204.40 204.40 204.40 0.0K
18:13 204.00 204.00 204.00 204.00 0.6K
18:14 204.00 204.00 204.00 204.00 0.2K
18:18 204.00 204.00 204.00 204.00 0.0K
18:19 204.20 204.20 204.20 204.20 0.1K
18:20 204.00 204.20 204.00 204.20 0.1K
18:21 204.20 204.20 204.20 204.20 0.0K
18:22 203.80 203.80 203.80 203.80 0.0K
18:23 203.80 203.80 203.80 203.80 0.0K
18:26 205.00 205.00 205.00 205.00 0.0K
18:27 205.00 205.00 205.00 205.00 0.0K
19:13 205.60 205.60 205.60 205.60 0.0K
19:14 205.60 205.60 205.60 205.60 0.0K
19:18 205.00 205.00 205.00 205.00 0.0K
19:21 205.00 205.00 205.00 205.00 0.1K
19:23 205.60 205.60 205.60 205.60 0.1K
19:29 205.60 206.80 205.60 206.80 0.0K
19:31 206.80 206.80 206.80 206.80 0.0K
19:35 206.80 206.80 206.80 206.80 0.0K
19:38 205.60 205.60 205.60 205.60 0.0K
19:41 205.60 205.60 205.60 205.60 0.0K
19:44 206.00 206.00 206.00 206.00 0.1K
19:45 206.00 206.00 206.00 206.00 0.0K
19:46 206.00 206.00 206.00 206.00 0.0K
19:48 205.60 205.60 205.60 205.60 0.0K
19:56 205.80 205.80 205.80 205.80 0.0K
20:13 205.20 205.20 205.20 205.20 0.0K
20:20 203.60 203.60 203.60 203.60 0.5K
20:24 202.60 202.60 202.60 202.60 1.1K
20:25 203.60 203.60 203.60 203.60 0.0K
20:26 203.80 203.80 203.80 203.80 0.0K
20:30 204.00 204.00 204.00 204.00 0.0K
20:33 204.00 204.20 204.00 204.20 0.1K
20:37 204.00 204.00 204.00 204.00 0.0K
20:38 202.60 202.60 202.60 202.60 0.0K
20:43 204.00 204.00 204.00 204.00 0.0K
20:44 204.00 204.20 204.00 204.20 0.3K
20:51 204.20 204.20 204.20 204.20 0.0K
20:54 204.20 204.20 204.20 204.20 0.0K
21:03 204.20 204.20 204.20 204.20 0.0K
21:06 204.20 204.20 204.20 204.20 0.0K
21:14 204.40 204.40 204.40 204.40 0.0K
21:22 204.40 204.40 204.40 204.40 0.0K
21:42 204.40 204.40 204.40 204.40 0.0K
21:45 204.40 204.40 204.40 204.40 0.0K
21:49 203.60 203.60 203.60 203.60 0.1K
21:51 204.40 204.40 204.40 204.40 0.2K
21:59 203.40 203.40 203.40 203.40 0.2K
22:06 204.20 204.20 204.20 204.20 0.0K
22:09 203.40 203.40 203.40 203.40 0.2K
22:19 203.80 203.80 203.80 203.80 0.0K
22:24 203.40 203.40 203.40 203.40 0.0K
22:25 203.40 203.40 203.40 203.40 0.0K
22:45 203.40 203.40 203.40 203.40 0.3K
22:55 203.40 203.40 203.40 203.40 0.0K
23:13 204.40 204.40 204.40 204.40 0.0K
23:26 203.60 203.60 203.60 203.60 0.0K
23:49 203.80 203.80 203.80 203.80 0.3K
日付 始値 高値 安値 終値 出来高
2025-09-30 206.40 218.80 206.40 208.20 0.1M
2025-09-29 206.00 211.00 202.40 203.00 0.0M
2025-09-26 206.60 215.20 200.40 207.80 0.0M
2025-09-25 206.00 207.20 197.40 203.80 0.0M
2025-09-24 202.80 207.80 195.40 204.40 0.0M
2025-09-23 206.40 207.40 201.40 201.60 0.0M
2025-09-22 214.60 214.60 202.40 205.80 0.1M
2025-09-19 223.00 235.40 212.20 214.00 0.0M
2025-09-18 226.40 228.80 220.20 223.40 0.0M
2025-09-17 225.00 228.40 222.80 227.80 0.0M
2025-09-16 228.60 228.80 224.40 225.20 0.0M
2025-09-15 226.00 230.00 225.40 226.20 0.0M
2025-09-12 232.80 234.00 226.60 228.20 0.0M
2025-09-11 234.60 238.00 227.20 230.20 0.1M
2025-09-10 236.00 238.40 229.80 235.00 0.0M
2025-09-09 241.40 243.20 234.20 237.20 0.1M
2025-09-08 239.60 245.40 238.00 239.40 0.0M
2025-09-05 239.60 244.20 238.00 239.60 0.0M
2025-09-04 242.40 251.80 239.00 240.40 0.1M
2025-09-03 233.80 248.00 231.20 244.80 0.1M
2025-09-02 234.40 238.80 231.00 232.40 0.0M
2025-09-01 237.60 244.00 235.60 237.00 0.0M
2025-08-29 237.40 241.20 233.20 238.20 0.0M
2025-08-28 242.20 245.00 235.60 236.80 0.1M
2025-08-27 242.40 249.00 237.40 241.20 0.2M
2025-08-26 241.60 249.80 235.60 240.80 0.2M
2025-08-25 241.60 244.80 232.40 237.40 0.1M
2025-08-22 227.60 250.00 225.80 241.60 0.3M
2025-08-21 235.40 235.40 223.80 224.40 0.1M
2025-08-20 232.40 245.00 231.00 234.80 0.1M
2025-08-19 232.40 237.40 230.40 232.00 0.0M
2025-08-18 233.00 236.00 229.00 232.40 0.0M
2025-08-15 238.20 239.20 232.80 235.40 0.0M
2025-08-14 236.80 241.80 231.80 238.00 0.0M
2025-08-13 241.40 246.80 236.20 239.80 0.1M
2025-08-12 238.40 247.80 235.00 240.80 0.1M
2025-08-11 237.00 250.20 235.20 239.00 0.2M
2025-08-08 230.80 249.80 230.20 236.40 0.3M
2025-08-07 229.20 233.40 225.20 225.60 0.1M
2025-08-06 231.00 234.60 226.00 230.60 0.1M
2025-08-05 245.00 245.00 224.00 230.60 0.2M
2025-08-04 240.80 241.60 236.40 241.60 0.1M
2025-08-01 225.80 241.20 213.60 241.20 0.3M
2025-07-31 219.80 221.60 207.20 220.80 0.2M
2025-07-30 204.00 222.00 201.40 220.80 0.2M
2025-07-29 203.20 206.80 200.00 202.80 0.0M
2025-07-28 207.00 210.00 199.20 203.00 0.0M
2025-07-25 208.80 214.80 205.80 206.80 0.0M
2025-07-24 210.20 214.40 205.40 210.40 0.0M
2025-07-23 210.40 211.40 209.00 211.20 0.0M
2025-07-22 211.00 215.00 207.80 210.40 0.0M
2025-07-21 214.60 219.00 209.40 212.40 0.0M
2025-07-18 210.00 220.00 209.00 212.60 0.0M
2025-07-17 219.20 228.80 204.80 210.00 0.1M
2025-07-16 200.60 220.00 198.40 219.20 0.2M
2025-07-15 201.60 203.20 197.60 200.00 0.0M
2025-07-14 196.00 207.60 195.00 201.00 0.1M
2025-07-11 201.40 206.40 196.00 196.00 0.0M
2025-07-10 203.60 212.60 201.20 201.40 0.0M
2025-07-09 202.20 205.80 199.00 203.40 0.0M
2025-07-08 201.00 210.00 197.20 200.80 0.1M
2025-07-07 200.40 206.20 197.20 199.80 0.1M
2025-07-04 200.60 200.60 200.00 200.00 0.0M
2025-07-03 200.00 203.40 200.00 200.00 0.0M
2025-07-02 200.20 201.60 200.00 200.00 0.0M
2025-07-01 201.20 203.60 200.00 200.00 0.1M
2025-06-30 198.60 205.40 197.60 200.00 0.1M
2025-06-27 199.20 207.40 197.40 198.60 0.1M
2025-06-26 196.60 211.20 196.00 199.20 0.3M
2025-06-25 197.00 199.20 195.40 196.00 0.0M
2025-06-24 195.80 197.60 195.40 195.80 0.0M
2025-06-23 197.80 198.80 194.60 195.80 0.0M
2025-06-20 197.00 214.80 195.80 200.40 0.3M
2025-06-19 200.40 201.40 195.80 197.20 0.0M
2025-06-18 198.80 200.40 198.40 199.40 0.0M
2025-06-17 197.00 203.60 194.00 199.00 0.0M
2025-06-16 199.00 203.60 196.80 197.00 0.0M
2025-06-13 207.80 210.40 198.20 200.60 0.1M
2025-06-11 192.00 238.40 192.00 205.20 1.1M
2025-06-10 200.40 202.60 194.40 195.40 0.1M
2025-06-09 203.00 204.60 201.60 202.40 0.1M
2025-06-06 202.20 204.40 202.00 202.00 0.2M
2025-06-05 202.40 204.00 201.40 202.40 0.2M
2025-06-04 202.60 203.60 202.00 203.20 0.1M
2025-06-03 201.20 203.20 201.20 202.60 0.1M
2025-06-02 203.60 203.60 201.00 201.40 0.1M
2025-05-30 201.00 206.00 201.00 203.60 0.2M
2025-05-29 200.20 204.00 200.00 202.00 0.2M
2025-05-28 202.60 205.00 202.60 203.20 0.4M
2025-05-27 204.80 206.40 196.20 203.60 1.3M
2025-05-26 173.60 178.60 169.60 177.40 0.2M
2025-05-23 168.00 179.80 167.20 176.00 0.5M
2025-05-22 171.80 172.20 166.00 168.40 0.1M
2025-05-21 173.00 174.20 170.60 172.60 0.2M
2025-05-20 176.00 176.60 171.60 173.00 0.3M
2025-05-19 176.80 183.80 172.00 174.40 0.2M
2025-05-16 175.00 177.00 173.80 174.80 0.2M
2025-05-15 174.80 176.00 171.60 175.20 0.2M
2025-05-14 180.60 181.00 174.00 175.80 0.6M
2025-05-13 183.00 183.40 179.80 180.60 0.3M
2025-05-12 183.60 186.40 180.20 182.80 0.5M
2025-05-08 184.00 186.00 180.20 180.40 0.7M
2025-05-07 179.60 185.40 178.80 182.60 0.5M
2025-05-06 185.20 187.60 177.80 179.60 1.1M
2025-05-05 209.00 211.60 183.60 186.40 1.8M
2025-05-02 184.60 199.40 179.60 199.40 1.4M
2025-04-30 162.20 166.60 161.00 163.60 0.2M
2025-04-29 169.40 170.60 161.60 163.00 0.3M
2025-04-28 171.40 175.40 165.60 169.20 0.6M
2025-04-25 171.20 173.00 170.00 171.40 0.3M
2025-04-24 172.20 178.80 165.80 168.60 0.6M
2025-04-23 170.00 174.40 169.40 171.40 0.2M
2025-04-22 172.00 173.80 169.60 171.60 0.3M
2025-04-21 170.00 174.00 168.40 169.60 0.4M
2025-04-18 169.40 170.20 165.20 168.00 0.1M
2025-04-17 169.60 172.80 167.20 172.40 0.2M
2025-04-16 168.20 173.00 163.20 167.40 0.5M
2025-04-15 168.40 171.60 166.60 168.00 0.1M
2025-04-14 168.80 172.40 166.20 166.60 0.2M
2025-04-11 165.00 172.00 162.80 169.00 0.4M
2025-04-10 164.60 164.60 153.40 159.00 0.4M
2025-04-09 150.20 160.20 137.80 160.20 1.3M
2025-04-08 158.00 164.20 146.80 149.00 0.4M
2025-04-07 162.00 163.00 150.20 153.80 1.0M
2025-04-04 173.00 174.40 165.00 165.80 0.2M
2025-04-03 176.40 179.60 168.40 173.00 0.2M
2025-04-02 174.40 178.20 171.80 176.20 0.2M
2025-04-01 182.20 185.40 171.40 171.60 0.4M
2025-03-31 175.20 183.00 169.60 179.60 0.5M
2025-03-28 189.00 190.60 167.00 174.40 1.2M
2025-03-27 200.00 200.00 187.20 189.80 0.4M
2025-03-26 206.60 210.60 198.20 200.00 0.3M
2025-03-25 206.60 209.60 199.40 205.60 0.2M
2025-03-24 208.60 212.00 204.00 205.20 0.1M
2025-03-21 214.00 215.80 208.80 209.60 0.2M
2025-03-20 215.40 217.40 214.00 214.00 0.2M
2025-03-19 211.60 219.80 211.00 214.40 0.4M
2025-03-18 215.40 216.20 210.60 210.60 0.3M
2025-03-17 213.00 216.20 207.60 212.20 0.2M
2025-03-14 201.80 216.00 199.00 208.80 0.4M
2025-03-13 202.20 207.40 195.40 202.00 0.5M
2025-03-12 214.20 214.20 206.00 207.00 0.1M
2025-03-11 213.60 215.40 210.80 212.40 0.1M
2025-03-10 215.00 216.20 213.00 213.60 0.1M
2025-03-07 217.60 220.00 209.00 212.20 0.3M
2025-03-06 217.00 219.60 215.00 216.40 0.4M
2025-03-05 216.00 222.60 214.60 215.20 0.2M
2025-03-04 215.40 219.80 213.00 217.00 0.3M
2025-03-03 216.60 217.60 204.60 209.80 0.7M
2025-02-28 214.60 222.20 211.80 216.80 0.7M
2025-02-27 225.00 228.00 211.60 214.20 2.1M
2025-02-26 240.00 249.00 222.80 223.40 2.2M
2025-02-25 226.40 239.80 224.00 232.40 1.2M
2025-02-24 223.40 231.00 222.00 226.00 1.0M
2025-02-21 227.00 228.60 216.00 220.00 0.4M
2025-02-20 233.20 237.00 220.00 226.40 0.8M
2025-02-19 208.60 240.00 206.60 231.40 3.2M
2025-02-18 219.40 221.60 203.20 205.20 0.8M
2025-02-17 201.00 227.00 201.00 220.20 3.6M
2025-02-14 202.20 207.60 198.40 199.00 0.3M
2025-02-13 207.60 207.80 199.20 201.80 0.2M
2025-02-12 196.00 210.20 194.60 205.80 1.7M
2025-02-11 191.40 195.20 191.40 195.20 0.1M
2025-02-10 191.40 197.80 191.00 192.00 0.2M
2025-02-07 192.40 193.00 188.00 190.60 0.2M
2025-02-06 193.60 195.60 190.40 192.60 0.1M
2025-02-05 191.80 193.20 183.60 192.80 0.3M
2025-02-04 197.80 198.80 191.20 191.20 0.1M
2025-02-03 196.20 199.40 196.00 196.60 0.1M
2025-01-31 202.40 202.40 198.20 198.40 0.1M
2025-01-30 201.60 202.60 197.20 200.60 0.2M
2025-01-29 202.80 206.00 200.40 200.60 0.2M
2025-01-28 199.20 203.00 197.20 202.20 0.2M
2025-01-27 201.00 204.80 197.20 198.20 0.3M
2025-01-24 207.20 209.00 194.40 198.40 0.7M
2025-01-23 201.20 211.00 198.80 202.60 0.8M
2025-01-22 195.60 208.00 194.40 201.40 1.1M
2025-01-21 193.80 196.80 192.80 195.60 0.1M
2025-01-20 202.00 202.00 192.00 193.20 0.4M
2025-01-17 196.80 202.60 192.40 197.00 0.9M
2025-01-16 199.80 204.80 195.00 196.00 0.6M
2025-01-15 194.00 199.40 190.00 196.60 0.4M
2025-01-14 195.80 196.40 192.60 193.80 0.2M
2025-01-13 198.00 200.60 194.60 195.60 0.3M
2025-01-10 192.40 204.00 191.80 194.60 1.0M
2025-01-09 196.60 216.40 186.20 191.00 2.7M
2025-01-08 184.80 199.40 181.60 195.80 1.2M
2025-01-06 179.20 189.00 177.00 184.40 0.5M
2025-01-03 185.80 185.80 177.40 179.20 0.2M