NPK OVK PJSC (UWGN)

UWGN
🏛️ ロシア連邦 →
34.88
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 73.60 74.50 71.50 73.80 0.1M
2021-12-29 72.60 74.50 72.10 73.20 0.1M
2021-12-28 74.80 75.00 71.60 72.10 0.2M
2021-12-27 75.50 77.30 73.00 74.40 0.1M
2021-12-24 75.10 76.00 72.10 75.50 0.1M
2021-12-23 73.00 76.90 72.00 75.20 0.1M
2021-12-22 72.90 74.80 71.30 73.00 0.0M
2021-12-21 72.50 75.00 72.20 72.90 0.0M
2021-12-20 76.90 77.00 71.20 72.10 0.0M
2021-12-17 78.70 79.00 73.00 72.11 0.0M
2021-12-16 72.20 81.60 71.90 72.12 0.0M
2021-12-15 67.90 73.40 67.90 72.13 0.0M
2021-12-14 69.30 70.00 64.00 72.14 0.0M
2021-12-13 72.15 72.15 72.15 72.15 0.0M
2021-12-10 72.17 72.17 72.17 72.17 0.0M
2021-12-09 76.80 79.50 74.00 75.00 0.2M
2021-12-08 80.20 81.80 75.90 76.80 0.1M
2021-12-07 81.00 81.60 78.90 80.20 0.1M
2021-12-06 80.50 84.90 79.50 80.30 0.2M
2021-12-03 81.00 82.30 79.40 80.00 0.1M
2021-12-02 78.30 82.40 78.20 81.20 0.3M
2021-12-01 77.50 83.90 75.90 78.50 0.4M
2021-11-30 81.00 81.00 75.50 77.50 0.3M
2021-11-29 80.60 85.30 78.10 81.30 0.5M
2021-11-26 91.80 91.80 80.30 81.50 1.0M
2021-11-25 100.60 100.60 87.20 92.10 2.2M
2021-11-24 96.70 106.00 96.70 99.10 0.4M
2021-11-23 94.10 99.30 91.00 96.10 0.2M
2021-11-22 101.40 101.50 90.10 94.00 0.5M
2021-11-19 104.00 104.80 98.40 101.40 0.3M
2021-11-18 105.60 106.90 102.10 103.00 0.1M
2021-11-17 105.00 107.40 104.30 106.30 0.2M
2021-11-16 103.80 108.30 103.80 104.70 0.3M
2021-11-15 102.50 106.10 102.50 104.00 0.1M
2021-11-12 103.10 104.50 99.60 102.50 0.2M
2021-11-11 104.20 106.10 102.00 102.40 0.3M
2021-11-10 106.50 106.50 103.60 104.20 0.1M
2021-11-09 103.30 109.30 103.00 105.70 0.3M
2021-11-08 103.40 104.80 102.80 103.30 0.1M
2021-11-05 104.30 105.50 102.60 102.70 0.1M
2021-11-03 102.30 106.30 101.90 104.30 0.2M
2021-11-02 101.40 111.00 100.70 103.00 1.2M
2021-11-01 98.70 103.00 97.90 100.90 0.2M
2021-10-29 100.30 103.00 97.20 98.70 0.2M
2021-10-28 103.10 103.10 99.50 100.60 0.2M
2021-10-27 105.00 105.00 102.60 103.00 0.1M
2021-10-26 103.50 106.50 103.50 104.60 0.1M
2021-10-25 103.50 109.60 102.30 104.20 0.3M
2021-10-22 106.40 107.10 102.10 102.60 0.2M
2021-10-21 108.00 111.60 104.90 105.60 0.4M
2021-10-20 101.30 112.70 101.20 107.30 1.5M
2021-10-19 102.10 102.10 100.30 101.20 0.2M
2021-10-18 101.80 102.50 100.70 101.10 0.1M
2021-10-15 101.90 102.50 100.00 101.10 0.2M
2021-10-14 101.70 102.50 101.00 101.60 0.1M
2021-10-13 102.10 102.80 100.50 101.70 0.2M
2021-10-12 102.30 104.00 101.00 101.80 0.2M
2021-10-11 101.90 104.40 100.50 102.30 0.2M
2021-10-08 103.50 103.60 101.00 101.60 0.3M
2021-10-07 104.90 107.80 101.20 102.80 0.2M
2021-10-06 103.20 104.50 99.60 103.60 0.2M
2021-10-05 101.00 105.10 100.30 102.50 0.3M
2021-10-04 104.90 106.60 99.00 101.00 0.3M
2021-10-01 105.50 107.00 102.30 103.70 0.3M
2021-09-30 106.90 107.40 105.10 105.80 0.1M
2021-09-29 107.00 109.20 102.40 106.50 0.3M
2021-09-28 107.10 109.10 105.50 106.80 0.2M
2021-09-27 106.20 109.90 102.10 107.00 0.4M
2021-09-24 108.60 108.60 103.20 105.50 0.3M
2021-09-23 112.50 112.50 107.00 108.10 0.4M
2021-09-22 109.90 113.40 106.00 109.10 0.8M
2021-09-21 96.60 119.80 94.20 108.60 3.1M
2021-09-20 100.50 103.30 95.30 96.40 0.5M
2021-09-17 97.50 108.00 97.50 103.10 1.2M
2021-09-16 102.80 102.80 93.30 97.40 1.3M
2021-09-15 111.70 113.50 100.40 101.10 1.1M
2021-09-14 115.90 116.80 109.00 111.00 0.3M
2021-09-13 110.80 118.60 108.90 113.50 0.8M
2021-09-10 114.90 118.10 107.00 109.00 0.8M
2021-09-09 126.50 126.50 110.10 114.70 1.6M
2021-09-08 137.30 139.90 114.10 126.40 4.0M
2021-09-07 99.70 134.00 98.70 134.00 3.9M
2021-09-06 92.20 100.00 92.20 97.90 1.0M
2021-09-03 92.10 96.00 90.10 91.70 0.5M
2021-09-02 86.20 95.90 85.00 93.40 1.0M
2021-09-01 90.90 95.00 82.80 85.90 1.1M
2021-08-31 85.00 100.60 84.00 90.20 3.6M
2021-08-30 70.30 84.70 70.00 84.00 3.5M
2021-08-27 70.10 70.80 69.70 70.00 0.4M
2021-08-26 70.30 76.90 69.70 69.90 0.7M
2021-08-25 70.30 70.90 69.90 70.20 0.3M
2021-08-24 70.30 70.90 70.00 70.20 0.2M
2021-08-23 70.10 70.60 69.90 70.20 0.2M
2021-08-20 69.80 70.00 69.00 70.00 0.1M
2021-08-19 70.00 70.00 68.90 69.50 0.2M
2021-08-18 69.90 70.30 69.80 70.10 0.1M
2021-08-17 70.40 70.40 69.60 70.00 0.1M
2021-08-16 70.10 70.60 69.90 70.00 0.2M
2021-08-13 70.00 70.30 69.90 70.10 0.1M
2021-08-12 71.30 71.30 69.90 70.00 0.1M
2021-08-11 70.20 70.40 69.90 70.30 0.2M
2021-08-10 70.30 70.70 69.90 69.90 0.5M
2021-08-09 70.60 71.60 69.90 70.20 0.6M
2021-08-06 70.80 71.00 69.90 70.30 0.1M
2021-08-05 70.30 71.40 70.00 70.80 0.2M
2021-08-04 70.80 72.10 69.90 70.60 0.4M
2021-08-03 71.40 71.50 69.90 70.80 0.2M
2021-08-02 70.40 71.50 69.70 71.10 0.2M
2021-07-30 70.50 70.90 69.50 69.90 0.2M
2021-07-29 70.60 71.50 70.00 70.60 0.2M
2021-07-28 72.50 73.60 69.90 70.50 0.3M
2021-07-27 75.50 79.20 72.00 72.50 0.8M
2021-07-26 73.70 77.60 72.60 75.00 0.5M
2021-07-23 74.00 75.50 72.80 73.50 0.6M
2021-07-22 71.30 78.20 70.00 72.80 0.5M
2021-07-21 69.40 71.30 69.20 71.30 0.2M
2021-07-20 68.10 70.00 67.90 69.40 0.1M
2021-07-19 70.00 70.00 67.20 68.10 0.2M
2021-07-16 70.00 70.20 69.50 70.00 0.1M
2021-07-15 70.00 70.20 69.10 69.90 0.1M
2021-07-14 69.80 70.70 69.60 70.10 0.1M
2021-07-13 70.30 70.50 68.80 69.90 0.4M
2021-07-12 69.70 71.00 69.50 70.30 0.2M
2021-07-09 70.00 70.40 69.30 69.70 0.1M
2021-07-08 70.10 70.50 68.90 69.80 0.1M
2021-07-07 70.30 71.00 69.90 70.20 0.2M
2021-07-06 70.50 71.50 69.90 70.20 0.4M
2021-07-05 70.10 70.70 70.00 70.40 0.1M
2021-07-02 70.10 70.50 69.70 70.00 0.1M
2021-07-01 70.10 70.50 69.80 70.00 0.1M
2021-06-30 70.60 71.30 69.50 69.90 0.2M
2021-06-29 71.00 71.50 69.00 70.10 0.3M
2021-06-28 69.90 71.00 69.00 71.00 0.2M
2021-06-25 70.80 71.60 68.70 69.80 0.3M
2021-06-24 70.20 70.70 69.50 70.70 0.2M
2021-06-23 69.80 70.20 69.30 70.10 0.1M
2021-06-22 70.90 71.70 69.50 69.80 0.1M
2021-06-21 69.40 72.20 68.70 70.40 0.3M
2021-06-18 69.90 70.30 68.50 69.10 0.1M
2021-06-17 69.80 72.10 69.00 69.90 0.2M
2021-06-16 70.10 70.40 68.60 69.70 0.1M
2021-06-15 69.90 71.30 69.50 69.90 0.1M
2021-06-14 70.00 74.50 69.10 69.70 0.2M
2021-06-11 69.90 70.50 68.50 70.00 0.1M
2021-06-10 70.00 70.90 68.10 70.00 0.2M
2021-06-09 74.00 74.20 69.40 70.00 0.6M
2021-06-08 75.20 75.40 74.30 74.50 0.1M
2021-06-07 75.20 75.30 74.60 74.90 0.1M
2021-06-04 75.40 75.50 74.70 75.00 0.1M
2021-06-03 75.00 75.60 74.60 75.10 0.1M
2021-06-02 75.20 77.80 74.70 74.90 0.2M
2021-06-01 75.30 76.20 74.60 75.90 0.2M
2021-05-31 76.90 76.90 74.90 75.20 0.2M
2021-05-28 75.40 76.90 74.60 76.90 0.1M
2021-05-27 75.60 76.40 74.80 75.00 0.3M
2021-05-26 79.50 80.70 74.90 75.10 0.4M
2021-05-25 80.00 80.50 77.50 79.20 0.1M
2021-05-24 75.30 81.40 75.00 78.20 0.4M
2021-05-21 78.00 78.10 74.30 74.80 0.5M
2021-05-20 80.50 81.90 77.80 78.10 0.3M
2021-05-19 82.50 82.90 79.80 80.00 0.1M
2021-05-18 84.00 84.00 81.50 82.00 0.2M
2021-05-17 84.90 85.60 82.30 83.40 0.1M
2021-05-14 84.10 85.20 82.50 84.40 0.3M
2021-05-13 84.60 84.60 83.00 84.00 0.0M
2021-05-12 84.30 84.80 83.30 84.00 0.1M
2021-05-11 85.10 85.90 83.00 84.00 0.1M
2021-05-10 83.10 89.00 81.60 84.80 0.2M
2021-05-07 85.00 85.80 82.10 83.10 0.1M
2021-05-06 87.20 89.80 84.40 84.90 0.2M
2021-05-05 89.20 93.30 85.50 87.20 0.4M
2021-05-04 82.00 91.50 82.00 88.50 0.5M
2021-04-30 80.50 83.10 79.60 81.50 0.3M
2021-04-29 90.00 91.20 78.50 80.00 0.9M
2021-04-28 100.10 101.50 89.60 89.90 0.6M
2021-04-27 106.80 109.50 99.50 99.90 0.6M
2021-04-26 110.90 114.60 106.00 106.10 0.1M
2021-04-23 112.50 112.50 107.90 110.70 0.1M
2021-04-22 106.80 111.80 106.50 110.90 0.2M
2021-04-21 109.40 111.10 104.60 107.10 0.2M
2021-04-20 112.50 115.10 108.90 109.60 0.2M
2021-04-19 117.10 117.10 111.70 112.90 0.2M
2021-04-16 122.80 124.30 116.00 116.60 0.1M
2021-04-15 120.60 127.00 119.00 123.50 0.1M
2021-04-14 124.90 125.00 119.10 120.60 0.1M
2021-04-13 124.00 126.90 123.30 124.60 0.1M
2021-04-12 121.80 127.70 121.10 124.50 0.2M
2021-04-09 114.90 129.90 114.00 121.70 0.6M
2021-04-08 112.00 115.50 111.30 114.70 0.1M
2021-04-07 111.00 116.00 110.00 112.00 0.2M
2021-04-06 111.50 112.40 109.90 110.30 0.1M
2021-04-05 113.00 114.90 110.90 111.50 0.0M
2021-04-02 113.00 114.30 112.10 113.10 0.1M
2021-04-01 111.80 112.90 110.80 112.50 0.1M
2021-03-31 111.60 113.50 110.40 111.00 0.1M
2021-03-30 115.80 116.20 110.00 111.20 0.1M
2021-03-29 112.60 119.40 112.00 115.80 0.2M
2021-03-26 115.00 115.30 111.90 112.90 0.1M
2021-03-25 117.20 118.40 113.70 114.70 0.1M
2021-03-24 122.00 123.90 116.60 117.00 0.2M
2021-03-23 125.80 125.90 121.40 121.60 0.1M
2021-03-22 125.00 127.90 124.70 125.70 0.0M
2021-03-19 125.10 126.50 123.50 125.50 0.1M
2021-03-18 127.00 128.20 126.00 126.60 0.1M
2021-03-17 128.10 128.40 126.80 127.20 0.0M
2021-03-16 129.60 130.20 127.00 128.00 0.0M
2021-03-15 130.40 130.80 127.90 129.10 0.1M
2021-03-12 130.10 130.70 128.50 129.90 0.0M
2021-03-11 131.10 131.10 128.70 129.60 0.0M
2021-03-10 130.30 132.00 128.30 130.70 0.0M
2021-03-09 130.70 133.70 129.20 129.80 0.0M
2021-03-05 129.60 133.40 125.90 130.20 0.0M
2021-03-04 131.80 131.80 129.00 129.60 0.0M
2021-03-03 133.40 134.90 131.20 132.00 0.0M
2021-03-02 130.90 136.40 130.40 133.20 0.1M
2021-03-01 131.50 132.90 130.80 131.30 0.0M
2021-02-26 133.80 133.80 131.20 132.00 0.0M
2021-02-25 135.10 135.50 132.00 133.30 0.0M
2021-02-24 135.40 136.20 134.00 134.60 0.0M
2021-02-22 135.00 135.70 134.30 134.90 0.0M
2021-02-20 135.80 136.90 133.80 135.20 0.1M
2021-02-19 136.00 137.40 134.10 136.30 0.1M
2021-02-18 136.60 137.80 135.50 136.20 0.1M
2021-02-17 139.20 139.30 136.10 137.00 0.1M
2021-02-16 141.00 141.20 138.00 138.70 0.1M
2021-02-15 140.00 143.40 139.70 140.50 0.2M
2021-02-12 136.40 158.50 136.00 139.50 19.8M
2021-02-11 137.00 138.50 135.90 136.80 0.1M
2021-02-10 137.40 137.40 136.60 137.00 0.0M
2021-02-09 140.20 140.90 136.00 137.00 0.1M
2021-02-08 140.90 143.70 139.00 140.00 0.1M
2021-02-05 137.30 141.90 136.60 140.10 0.1M
2021-02-04 136.60 138.70 136.00 136.80 0.0M
2021-02-03 136.50 138.60 135.50 137.20 0.0M
2021-02-02 136.00 138.40 135.10 136.00 0.0M
2021-02-01 134.60 137.00 133.60 136.30 0.0M
2021-01-29 137.90 139.90 134.00 134.10 0.1M
2021-01-28 125.40 139.30 125.40 137.50 0.1M
2021-01-27 141.00 141.50 139.30 139.30 0.0M
2021-01-26 142.00 142.80 139.40 141.40 0.0M
2021-01-25 140.20 145.00 139.60 141.50 0.1M
2021-01-22 141.20 141.30 139.00 139.70 0.0M
2021-01-21 144.30 144.30 140.00 141.20 0.1M
2021-01-20 146.90 146.90 142.60 144.40 0.0M
2021-01-19 145.00 147.80 143.90 144.30 0.1M
2021-01-18 140.60 148.90 139.70 145.00 0.2M
2021-01-15 137.80 146.10 137.00 140.00 0.1M
2021-01-14 140.50 141.70 135.90 139.00 0.1M
2021-01-13 142.40 144.40 139.70 140.00 0.2M
2021-01-12 144.50 145.00 141.60 141.90 0.1M
2021-01-11 146.20 154.90 143.30 144.00 0.2M
2021-01-08 149.40 150.00 144.90 146.20 0.1M
2021-01-06 150.40 152.60 147.90 148.90 0.1M
2021-01-05 135.00 152.90 135.00 149.90 0.1M
2021-01-04 142.00 165.40 142.00 148.50 0.3M