Novorossiyskiy Morskoy Torgovyi Port PJSC (NMTP)

NMTP
🏛️ ロシア連邦 →
8.28
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
2025-09-29 8.39 8.47 8.26 8.28 10.9M
2025-09-28 8.39 8.47 8.33 8.38 2.8M
2025-09-27 8.39 8.46 8.33 8.39 1.8M
2025-09-26 8.50 8.52 8.21 8.36 11.9M
2025-09-25 8.58 8.60 8.42 8.47 4.3M
2025-09-24 8.43 8.64 8.42 8.58 7.3M
2025-09-23 8.57 8.68 8.43 8.43 8.0M
2025-09-22 8.63 8.72 8.40 8.58 14.4M
2025-09-19 8.76 8.79 8.60 8.63 0.0M
2025-09-18 8.69 8.85 8.69 8.73 8.1M
2025-09-17 8.68 8.85 8.67 8.75 6.7M
2025-09-16 8.66 8.74 8.58 8.65 6.6M
2025-09-15 8.76 8.90 8.58 8.67 13.1M
2025-09-14 8.76 8.90 8.76 8.84 3.5M
2025-09-13 8.76 8.83 8.72 8.80 1.5M
2025-09-12 8.95 8.98 8.71 8.76 11.2M
2025-09-11 8.90 9.01 8.80 8.95 13.9M
2025-09-10 8.92 8.94 8.85 8.89 7.0M
2025-09-09 8.93 8.98 8.87 8.92 11.8M
2025-09-08 8.91 9.03 8.87 8.93 11.0M
2025-09-07 8.91 8.99 8.94 8.98 1.6M
2025-09-06 8.91 8.95 8.89 8.94 0.8M
2025-09-05 8.91 8.98 8.87 8.90 8.3M
2025-09-04 8.84 8.92 8.81 8.91 11.7M
2025-09-03 8.80 8.87 8.76 8.84 5.2M
2025-09-02 8.86 8.88 8.76 8.80 8.4M
2025-09-01 8.76 8.96 8.75 8.83 12.9M
2025-08-31 8.76 8.91 8.85 8.90 4.7M
2025-08-30 8.76 8.91 8.75 8.87 3.4M
2025-08-29 8.76 8.79 8.70 8.75 6.5M
2025-08-28 8.80 8.84 8.73 8.76 6.3M
2025-08-27 8.83 8.83 8.71 8.79 5.2M
2025-08-26 8.84 8.89 8.72 8.80 5.6M
2025-08-25 8.78 8.87 8.76 8.84 7.9M
2025-08-24 8.78 8.83 8.76 8.83 1.0M
2025-08-23 8.78 8.81 8.77 8.80 0.4M
2025-08-22 8.77 8.82 8.69 8.77 5.4M
2025-08-21 8.85 8.93 8.67 8.71 17.6M
2025-08-20 8.86 8.96 8.81 8.85 12.7M
2025-08-19 8.88 8.92 8.80 8.86 25.0M
2025-08-18 8.79 8.92 8.57 8.87 23.8M
2025-08-17 8.79 8.76 8.69 8.72 7.2M
2025-08-16 8.79 8.79 8.57 8.75 5.9M
2025-08-15 8.93 8.97 8.83 8.85 27.9M
2025-08-14 8.75 8.90 8.69 8.88 19.7M
2025-08-13 8.84 8.86 8.73 8.75 10.2M
2025-08-12 8.88 8.88 8.78 8.80 8.6M
2025-08-11 9.00 9.02 8.77 8.86 36.0M
2025-08-08 8.72 8.85 8.72 8.79 17.1M
2025-08-07 8.67 8.82 8.56 8.70 24.5M
2025-08-06 8.59 8.75 8.49 8.70 18.1M
2025-08-05 8.59 8.60 8.53 8.60 5.1M
2025-08-04 8.50 8.65 8.39 8.58 12.1M
2025-08-01 8.52 8.58 8.48 8.50 5.2M
2025-07-31 8.48 8.55 8.46 8.51 5.5M
2025-07-30 8.61 8.62 8.40 8.49 9.5M
2025-07-29 8.58 8.65 8.50 8.56 9.7M
2025-07-28 8.58 8.67 8.51 8.59 9.1M
2025-07-27 8.58 8.66 8.59 8.61 1.4M
2025-07-26 8.58 8.67 8.58 8.65 0.8M
2025-07-25 8.55 8.74 8.53 8.57 19.1M
2025-07-24 8.60 8.63 8.46 8.53 12.2M
2025-07-23 8.64 8.66 8.53 8.60 9.0M
2025-07-22 8.70 8.70 8.52 8.59 8.5M
2025-07-21 8.58 8.79 8.58 8.66 15.3M
2025-07-20 8.58 8.74 8.68 8.71 3.0M
2025-07-19 8.58 8.70 8.60 8.68 1.8M
2025-07-18 8.50 8.58 8.46 8.57 7.8M
2025-07-17 8.54 8.62 8.36 8.46 9.0M
2025-07-16 8.53 8.60 8.47 8.51 8.2M
2025-07-15 8.56 8.63 8.43 8.51 11.8M
2025-07-14 8.30 8.58 8.28 8.57 25.5M
2025-07-11 9.09 9.21 9.04 9.05 24.3M
2025-07-10 9.08 9.18 9.06 9.12 6.9M
2025-07-09 9.09 9.18 9.02 9.12 7.7M
2025-07-08 9.19 9.28 9.07 9.10 14.2M
2025-07-07 9.18 9.32 9.14 9.18 13.5M
2025-07-06 9.18 9.22 9.17 9.19 1.8M
2025-07-05 9.18 9.19 9.15 9.17 1.1M
2025-07-04 9.17 9.25 9.06 9.17 11.0M
2025-07-03 9.23 9.26 9.15 9.16 9.1M
2025-07-02 9.28 9.32 9.20 9.22 8.5M
2025-07-01 9.38 9.42 9.17 9.28 12.4M
2025-06-30 9.38 9.56 9.31 9.35 25.3M
2025-06-29 9.38 9.42 9.37 9.39 3.8M
2025-06-28 9.38 9.40 9.33 9.40 2.2M
2025-06-27 9.33 9.46 9.27 9.35 16.1M
2025-06-26 9.24 9.50 9.24 9.31 23.3M
2025-06-25 9.22 9.28 9.20 9.25 3.6M
2025-06-24 9.22 9.25 9.12 9.20 2.7M
2025-06-23 9.19 9.24 9.12 9.18 4.2M
2025-06-20 9.20 9.26 9.16 9.19 3.2M
2025-06-19 9.25 9.26 9.16 9.21 2.9M
2025-06-18 9.28 9.33 9.18 9.19 6.1M
2025-06-17 9.14 9.33 9.14 9.28 7.2M
2025-06-16 9.08 9.24 9.07 9.15 6.2M
2025-06-15 9.08 9.17 9.08 9.15 1.1M
2025-06-14 9.08 9.15 9.07 9.12 0.5M
2025-06-13 9.09 9.15 9.06 9.07 1.6M
2025-06-11 9.05 9.17 9.00 9.06 4.6M
2025-06-10 9.06 9.12 8.89 9.04 7.0M
2025-06-09 9.19 9.26 8.99 9.04 8.8M
2025-06-08 9.19 9.22 9.19 9.20 0.6M
2025-06-07 9.19 9.22 9.18 9.20 0.3M
2025-06-06 9.37 9.48 9.15 9.17 11.7M
2025-06-05 9.33 9.39 9.32 9.35 3.8M
2025-06-04 9.32 9.47 9.21 9.32 14.2M
2025-06-03 9.23 9.37 9.15 9.28 7.0M
2025-06-02 9.32 9.40 9.05 9.22 15.0M
2025-06-01 9.32 9.38 9.07 9.09 6.2M
2025-05-31 9.32 9.40 9.30 9.38 0.8M
2025-05-30 9.04 9.35 8.95 9.33 20.5M
2025-05-29 9.14 9.24 9.02 9.04 3.8M
2025-05-28 9.06 9.22 9.04 9.18 9.8M
2025-05-27 8.91 9.25 8.82 9.03 15.3M
2025-05-26 9.06 9.06 8.82 8.91 11.2M
2025-05-23 9.25 9.26 9.05 9.07 7.0M
2025-05-22 9.13 9.28 9.02 9.24 8.2M
2025-05-21 9.20 9.24 9.07 9.11 3.8M
2025-05-20 9.31 9.32 9.15 9.19 3.7M
2025-05-19 9.19 9.38 9.18 9.29 8.5M
2025-05-18 9.19 9.38 9.30 9.32 1.5M
2025-05-17 9.19 9.33 9.18 9.30 0.7M
2025-05-16 9.30 9.31 9.05 9.19 10.3M
2025-05-15 9.11 9.31 9.10 9.26 6.0M
2025-05-14 9.29 9.30 9.11 9.12 6.9M
2025-05-13 9.33 9.39 9.28 9.29 3.6M
2025-05-12 9.28 9.52 9.22 9.32 11.5M
2025-05-08 9.31 9.35 9.25 9.27 2.4M
2025-05-07 9.13 9.35 9.13 9.28 5.8M
2025-05-06 9.05 9.33 8.97 9.17 9.4M
2025-05-05 9.03 9.13 8.97 9.03 7.1M
2025-05-02 9.21 9.31 9.01 9.04 7.7M
2025-04-30 9.27 9.34 9.09 9.28 7.8M
2025-04-29 9.44 9.50 9.23 9.29 8.8M
2025-04-28 9.49 9.59 9.28 9.43 24.2M
2025-04-25 9.42 9.56 9.42 9.49 11.5M
2025-04-24 9.47 9.50 9.39 9.41 3.6M
2025-04-23 9.50 9.55 9.38 9.44 6.9M
2025-04-22 9.49 9.68 9.37 9.53 19.1M
2025-04-21 9.37 9.50 9.37 9.47 8.8M
2025-04-18 9.35 9.46 9.21 9.36 16.3M
2025-04-17 9.47 9.63 9.21 9.56 22.3M
2025-04-16 9.54 9.59 9.40 9.47 10.8M
2025-04-15 9.42 9.55 9.38 9.47 10.0M
2025-04-14 9.26 9.56 9.26 9.40 20.4M
2025-04-11 9.21 9.38 9.18 9.24 15.6M
2025-04-10 9.36 9.41 9.06 9.19 15.5M
2025-04-09 9.06 9.40 8.77 9.32 37.4M
2025-04-08 9.10 9.43 8.97 9.00 19.4M
2025-04-07 9.16 9.44 8.51 9.20 59.6M
2025-04-04 9.80 9.85 9.09 9.18 52.5M
2025-04-03 9.56 9.67 9.19 9.65 34.8M
2025-04-02 9.15 9.55 9.04 9.50 31.0M
2025-04-01 9.47 9.65 9.14 9.19 30.3M
2025-03-31 9.55 9.83 9.25 9.41 44.8M
2025-03-28 9.80 9.80 9.36 9.50 55.6M
2025-03-27 10.20 10.21 9.64 9.71 43.2M
2025-03-26 10.77 10.79 10.14 10.20 85.7M
2025-03-25 10.15 10.70 9.95 10.69 161.2M
2025-03-24 10.04 10.55 9.92 10.14 85.8M
2025-03-21 10.10 10.15 9.99 10.01 5.7M
2025-03-20 10.14 10.18 10.01 10.11 3.7M
2025-03-19 10.01 10.19 9.97 10.10 7.5M
2025-03-18 10.25 10.27 9.92 10.01 12.0M
2025-03-17 10.25 10.30 10.07 10.22 13.1M
2025-03-14 10.04 10.17 9.96 10.08 12.0M
2025-03-13 9.99 10.20 9.90 10.06 6.9M
2025-03-12 10.12 10.12 9.99 10.07 4.3M
2025-03-11 10.34 10.34 10.06 10.13 8.2M
2025-03-10 10.32 10.34 10.22 10.25 7.6M
2025-03-07 10.20 10.32 9.96 10.21 10.7M
2025-03-06 10.43 10.45 10.13 10.18 7.3M
2025-03-05 10.55 10.55 10.31 10.37 12.5M
2025-03-04 10.51 10.74 10.51 10.63 15.8M
2025-03-03 10.50 10.63 10.10 10.49 14.8M
2025-02-28 10.31 10.79 9.86 10.65 35.0M
2025-02-27 10.55 10.66 10.28 10.33 12.1M
2025-02-26 10.85 10.93 10.42 10.54 14.5M
2025-02-25 10.94 11.00 10.70 10.78 13.7M
2025-02-24 10.79 10.93 10.69 10.90 20.8M
2025-02-21 10.60 10.89 10.52 10.64 19.4M
2025-02-20 10.50 10.78 10.39 10.48 11.4M
2025-02-19 10.41 10.60 10.25 10.49 10.1M
2025-02-18 10.48 10.51 10.22 10.35 13.1M
2025-02-17 10.49 10.80 10.46 10.62 17.5M
2025-02-14 10.60 10.77 9.84 10.21 17.7M
2025-02-13 10.80 10.88 10.37 10.51 10.4M
2025-02-12 10.20 10.91 10.10 10.70 28.1M
2025-02-11 10.00 10.14 10.00 10.12 3.5M
2025-02-10 10.05 10.18 9.98 10.01 6.2M
2025-02-07 10.00 10.10 9.92 9.96 6.6M
2025-02-06 10.04 10.30 9.96 9.97 13.5M
2025-02-05 9.64 10.10 9.61 10.01 12.6M
2025-02-04 9.74 9.95 9.60 9.62 6.4M
2025-02-03 9.59 9.77 9.46 9.73 9.4M
2025-01-31 10.01 10.04 9.54 9.59 18.4M
2025-01-30 9.97 10.05 9.89 10.00 7.1M
2025-01-29 9.84 10.10 9.60 9.92 17.1M
2025-01-28 9.35 9.98 9.32 9.84 20.6M
2025-01-27 9.52 9.60 9.29 9.31 6.7M
2025-01-24 9.55 9.62 9.42 9.52 8.7M
2025-01-23 9.50 9.67 9.41 9.50 7.3M
2025-01-22 9.43 9.67 9.33 9.51 14.9M
2025-01-21 9.17 9.35 9.14 9.34 8.9M
2025-01-20 9.72 9.75 9.03 9.17 30.0M
2025-01-17 9.43 9.78 9.32 9.50 20.8M
2025-01-16 9.50 9.82 9.31 9.37 32.7M
2025-01-15 9.27 9.54 9.20 9.47 15.2M
2025-01-14 9.20 9.40 9.14 9.25 9.5M
2025-01-13 9.46 9.76 9.13 9.21 24.3M
2025-01-10 8.75 9.48 8.70 9.45 39.5M
2025-01-09 9.13 9.20 8.66 8.70 9.2M
2025-01-08 9.09 9.20 9.05 9.11 3.9M
2025-01-06 8.93 9.10 8.83 9.05 3.8M
2025-01-03 9.31 9.31 8.90 8.97 9.7M