NPK OVK PJSC (UWGN)

UWGN
🏛️ ロシア連邦 →
35.62
最終更新: 2025-09-28
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
2025-09-28 35.58 35.70 35.44 35.62 0.2M
2025-09-27 35.58 35.64 35.44 35.58 0.1M
2025-09-26 35.84 35.98 35.34 35.64 1.9M
2025-09-25 36.16 36.30 35.66 35.86 1.1M
2025-09-24 35.72 36.20 35.22 36.08 2.1M
2025-09-23 36.50 36.90 35.80 35.80 1.8M
2025-09-22 36.68 37.04 36.04 36.58 1.8M
2025-09-19 37.10 37.20 36.50 36.66 0.0M
2025-09-18 37.90 37.92 36.70 37.10 1.7M
2025-09-17 37.98 37.98 37.54 37.78 1.2M
2025-09-16 37.56 38.14 37.20 37.92 1.4M
2025-09-15 38.16 38.32 37.50 37.60 1.7M
2025-09-14 38.16 38.32 38.04 38.12 0.3M
2025-09-13 38.16 38.16 37.94 38.12 0.1M
2025-09-12 39.34 39.42 37.70 38.14 2.7M
2025-09-11 38.92 39.40 38.60 39.30 1.4M
2025-09-10 39.58 39.58 38.86 38.92 1.6M
2025-09-09 39.86 40.20 39.30 39.50 2.8M
2025-09-08 39.00 39.92 38.90 39.60 3.1M
2025-09-07 39.00 39.26 38.92 39.16 0.4M
2025-09-06 39.00 39.06 38.92 39.00 0.1M
2025-09-05 38.76 39.82 38.54 38.98 1.9M
2025-09-04 38.78 39.04 38.60 38.70 1.8M
2025-09-03 38.90 39.10 38.52 38.78 3.6M
2025-09-02 39.46 39.62 38.52 38.90 2.5M
2025-09-01 39.14 39.96 39.02 39.38 2.3M
2025-08-31 39.14 39.54 39.30 39.54 0.8M
2025-08-30 39.14 39.50 39.02 39.30 0.7M
2025-08-29 39.06 39.34 38.78 39.16 2.3M
2025-08-28 40.08 40.28 38.78 38.90 3.6M
2025-08-27 39.20 40.36 39.02 40.16 3.5M
2025-08-26 38.82 39.48 38.80 39.08 1.6M
2025-08-25 38.94 39.22 38.52 38.84 1.5M
2025-08-24 38.94 39.20 38.88 38.92 0.3M
2025-08-23 38.94 39.22 38.90 39.20 0.1M
2025-08-22 38.70 39.10 38.62 38.88 1.7M
2025-08-21 39.56 39.72 38.58 38.70 3.9M
2025-08-20 40.46 40.46 39.38 39.56 3.0M
2025-08-19 40.40 41.30 39.70 40.12 6.1M
2025-08-18 39.98 40.38 38.94 40.08 4.7M
2025-08-17 39.98 39.36 39.00 39.04 1.4M
2025-08-16 39.98 39.98 39.06 39.26 1.0M
2025-08-15 40.60 41.78 39.90 40.12 7.9M
2025-08-14 39.30 41.18 38.62 40.56 7.8M
2025-08-13 40.38 40.60 38.92 39.24 6.2M
2025-08-12 40.38 40.42 39.46 40.10 3.8M
2025-08-11 38.30 41.78 38.22 40.28 18.8M
2025-08-08 37.50 38.26 37.36 38.20 4.1M
2025-08-07 37.10 38.22 36.90 37.48 6.2M
2025-08-06 36.98 37.54 36.56 37.12 4.0M
2025-08-05 36.96 37.30 36.72 36.94 2.5M
2025-08-04 36.66 37.50 36.42 36.88 2.6M
2025-08-01 37.06 37.22 36.50 36.58 2.4M
2025-07-31 37.16 37.66 36.76 36.88 2.1M
2025-07-30 37.00 37.78 36.40 37.14 3.9M
2025-07-29 37.30 37.50 36.86 36.96 3.9M
2025-07-28 37.28 39.34 36.50 37.12 11.7M
2025-07-27 37.28 37.90 37.42 37.80 0.7M
2025-07-26 37.28 37.80 37.14 37.58 0.4M
2025-07-25 37.64 39.14 37.08 37.28 10.8M
2025-07-24 37.66 37.84 37.24 37.58 1.1M
2025-07-23 37.98 38.18 37.58 37.66 1.7M
2025-07-22 38.08 38.38 37.54 37.90 1.6M
2025-07-21 37.38 38.68 37.32 38.14 4.1M
2025-07-20 37.38 37.94 37.60 37.94 1.1M
2025-07-19 37.38 37.90 37.38 37.68 0.7M
2025-07-18 36.82 37.70 36.68 37.38 3.4M
2025-07-17 37.16 37.58 36.34 36.62 2.1M
2025-07-16 37.18 37.66 36.98 37.16 2.1M
2025-07-15 37.46 37.74 36.64 37.18 3.6M
2025-07-14 36.12 37.38 34.14 37.12 9.3M
2025-07-13 36.12 36.16 35.60 35.66 0.9M
2025-07-12 36.12 36.36 36.00 36.02 0.5M
2025-07-11 37.88 37.88 35.90 36.12 4.3M
2025-07-10 37.84 39.02 37.54 37.72 3.6M
2025-07-09 37.90 38.30 37.62 37.88 1.5M
2025-07-08 38.48 39.10 37.60 37.78 2.8M
2025-07-07 39.14 39.78 38.50 38.54 2.0M
2025-07-06 39.14 39.60 39.20 39.50 0.3M
2025-07-05 39.14 39.32 39.10 39.24 0.1M
2025-07-04 39.96 39.96 38.90 39.12 2.2M
2025-07-03 41.28 41.38 39.58 39.74 5.7M
2025-07-02 38.72 41.32 38.64 41.00 16.9M
2025-07-01 38.92 39.50 38.60 38.68 2.2M
2025-06-30 38.38 39.10 38.38 38.84 3.1M
2025-06-27 38.42 38.60 38.04 38.34 1.6M
2025-06-26 38.22 39.16 38.22 38.36 2.6M
2025-06-25 38.54 38.76 37.90 38.22 2.1M
2025-06-24 37.88 38.62 37.50 38.52 1.6M
2025-06-23 38.64 38.64 37.50 37.70 2.1M
2025-06-20 39.36 39.42 38.22 38.38 3.7M
2025-06-19 39.64 39.96 38.78 39.10 1.8M
2025-06-18 39.58 40.66 39.04 39.54 2.0M
2025-06-17 39.20 39.54 38.28 39.42 1.5M
2025-06-16 39.48 39.70 39.06 39.18 0.9M
2025-06-13 39.80 40.38 39.24 39.30 0.8M
2025-06-11 39.90 40.22 39.64 39.76 1.1M
2025-06-10 39.82 40.20 39.52 39.98 0.8M
2025-06-09 39.90 40.18 39.30 39.82 2.0M
2025-06-06 40.70 41.40 39.60 39.80 3.0M
2025-06-05 40.18 41.04 40.16 40.58 1.7M
2025-06-04 40.66 41.46 39.60 40.12 4.0M
2025-06-03 39.40 40.90 39.06 40.52 5.4M
2025-06-02 37.56 40.00 37.04 39.12 3.1M
2025-05-30 38.60 39.58 38.50 39.06 1.9M
2025-05-29 39.86 40.36 38.70 38.78 3.5M
2025-05-28 38.90 40.00 38.90 39.84 4.2M
2025-05-27 39.04 39.38 37.48 38.88 4.0M
2025-05-26 40.32 40.32 38.66 38.82 3.1M
2025-05-23 39.38 43.20 39.24 40.28 16.0M
2025-05-22 40.14 40.36 39.04 39.26 3.8M
2025-05-21 40.54 40.88 39.82 40.14 1.4M
2025-05-20 41.20 41.36 40.12 40.52 2.3M
2025-05-19 42.40 42.40 40.90 41.18 2.4M
2025-05-16 41.74 41.96 40.50 41.04 1.8M
2025-05-15 40.40 41.80 40.40 41.50 1.9M
2025-05-14 42.14 42.54 40.32 40.40 2.2M
2025-05-13 42.66 43.30 41.74 42.00 3.1M
2025-05-12 41.70 43.14 41.64 42.58 3.8M
2025-05-08 41.06 41.74 40.84 41.34 2.7M
2025-05-07 41.24 41.86 40.62 40.88 2.5M
2025-05-06 40.60 41.58 40.00 41.02 2.9M
2025-05-05 40.52 41.26 39.24 40.40 5.7M
2025-05-02 41.42 41.74 40.30 40.60 3.3M
2025-04-30 42.08 42.22 40.62 41.40 2.4M
2025-04-29 44.12 44.50 41.50 42.08 6.0M
2025-04-28 45.04 48.96 43.52 44.02 13.0M
2025-04-25 44.16 45.50 43.90 44.86 6.6M
2025-04-24 44.02 45.28 43.70 44.16 6.7M
2025-04-23 44.68 45.06 43.10 43.82 4.7M
2025-04-22 43.60 45.44 43.60 44.68 9.5M
2025-04-21 42.90 43.78 42.72 43.60 2.6M
2025-04-18 42.98 43.40 42.60 42.86 2.1M
2025-04-17 42.80 43.60 42.80 43.34 3.3M
2025-04-16 43.30 43.72 41.84 42.88 3.7M
2025-04-15 42.80 43.50 42.50 43.20 1.8M
2025-04-14 44.20 44.84 42.50 42.68 4.1M
2025-04-11 42.36 43.88 41.98 43.58 7.2M
2025-04-10 42.74 43.78 41.18 42.36 5.9M
2025-04-09 40.60 42.74 37.10 42.74 14.4M
2025-04-08 42.14 43.86 40.20 40.28 5.4M
2025-04-07 43.14 43.38 39.44 42.06 12.9M
2025-04-04 46.86 47.32 43.10 43.54 12.7M
2025-04-03 47.60 49.14 45.66 46.78 9.4M
2025-04-02 46.82 48.36 46.68 47.40 5.3M
2025-04-01 47.34 49.38 46.42 46.82 9.4M
2025-03-31 48.10 50.50 44.80 47.66 17.6M
2025-03-28 50.16 51.40 49.06 49.24 6.7M
2025-03-27 52.98 52.98 50.84 51.00 5.7M
2025-03-26 54.10 54.50 52.68 52.98 3.7M
2025-03-25 53.50 55.00 53.34 54.02 3.5M
2025-03-24 55.02 55.44 53.20 53.48 3.7M
2025-03-21 55.22 55.98 54.80 55.02 4.2M
2025-03-20 56.96 56.96 54.52 55.44 5.1M
2025-03-19 55.30 56.20 54.38 56.00 5.1M
2025-03-18 56.64 56.74 54.88 55.48 7.2M
2025-03-17 56.60 57.28 55.70 56.46 6.7M
2025-03-14 54.60 56.24 53.90 55.74 9.8M
2025-03-13 53.14 55.26 52.36 55.08 11.9M
2025-03-12 55.20 55.76 53.50 53.62 7.2M
2025-03-11 55.50 56.08 55.02 55.24 6.5M
2025-03-10 56.36 56.86 55.40 55.72 4.0M
2025-03-07 56.88 58.00 55.02 56.02 9.7M
2025-03-06 57.48 58.04 55.08 56.50 9.5M
2025-03-05 57.94 59.26 57.00 57.26 12.7M
2025-03-04 58.22 60.36 57.50 58.32 26.1M
2025-03-03 59.00 59.28 56.10 57.22 23.2M
2025-02-28 58.84 61.40 58.10 59.50 61.6M
2025-02-27 55.92 61.68 55.80 58.38 90.4M
2025-02-26 57.80 61.38 55.00 55.40 64.7M
2025-02-25 52.00 57.90 51.80 57.80 74.1M
2025-02-24 51.12 52.00 50.58 51.78 8.2M
2025-02-21 50.46 51.20 49.76 50.60 5.2M
2025-02-20 50.98 52.26 49.70 50.04 12.9M
2025-02-19 49.72 51.00 49.06 50.70 9.0M
2025-02-18 51.30 51.30 47.42 49.38 14.7M
2025-02-17 48.82 52.36 48.50 52.08 42.4M
2025-02-14 48.80 49.68 47.44 48.00 10.8M
2025-02-13 49.30 49.40 48.02 48.28 6.5M
2025-02-12 47.56 49.48 47.28 48.80 21.4M
2025-02-11 47.20 47.80 47.00 47.36 4.7M
2025-02-10 48.00 48.06 46.70 46.92 4.2M
2025-02-07 48.10 48.10 47.06 47.32 3.0M
2025-02-06 47.94 48.80 47.50 47.74 4.2M
2025-02-05 47.40 48.18 46.60 47.88 4.3M
2025-02-04 47.90 48.36 47.20 47.58 2.6M
2025-02-03 47.82 48.04 47.02 47.84 3.7M
2025-01-31 49.30 49.55 47.45 48.05 9.0M
2025-01-30 49.00 50.20 48.65 49.20 12.3M
2025-01-29 49.55 49.75 48.50 48.85 7.9M
2025-01-28 47.70 49.85 46.45 49.60 15.5M
2025-01-27 48.05 48.15 47.20 47.50 3.7M
2025-01-24 48.00 48.60 47.50 47.90 6.6M
2025-01-23 47.90 48.20 47.15 48.10 4.0M
2025-01-22 48.10 49.25 47.65 47.90 9.0M
2025-01-21 48.15 48.45 47.35 48.10 4.4M
2025-01-20 49.35 50.75 47.25 48.25 16.8M
2025-01-17 47.40 49.90 47.15 48.85 17.2M
2025-01-16 47.85 48.15 47.05 47.50 9.4M
2025-01-15 46.95 47.95 46.35 47.80 5.9M
2025-01-14 47.10 47.80 46.40 46.95 4.1M
2025-01-13 47.65 48.30 46.90 47.05 9.8M
2025-01-10 46.95 47.40 45.80 46.95 8.7M
2025-01-09 48.40 49.00 46.45 46.75 6.6M
2025-01-08 47.35 49.00 46.80 48.45 13.7M
2025-01-06 46.95 47.50 46.25 47.25 4.0M
2025-01-03 47.85 48.50 46.45 47.10 6.6M