PIK SHb PJSC (PIKK)

PIKK
🏛️ ロシア連邦 →
530.70
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
2023-12-29 674.00 683.40 668.80 677.00 0.3M
2023-12-28 663.40 670.60 645.10 668.70 0.4M
2023-12-27 675.20 675.70 660.10 663.40 0.3M
2023-12-26 686.00 686.00 670.20 675.20 0.2M
2023-12-25 675.20 689.00 675.00 685.00 0.3M
2023-12-22 669.00 675.50 665.60 675.50 0.2M
2023-12-21 673.80 680.10 657.60 669.00 0.4M
2023-12-20 678.00 679.40 670.00 675.40 0.2M
2023-12-19 689.30 690.00 667.50 676.60 0.4M
2023-12-18 673.00 693.60 671.10 689.20 0.4M
2023-12-15 656.00 676.10 654.10 675.40 0.4M
2023-12-14 677.00 677.50 651.20 656.70 0.4M
2023-12-13 667.00 677.00 666.00 675.30 0.2M
2023-12-12 661.50 681.00 658.60 673.30 0.6M
2023-12-11 668.40 668.40 652.00 661.40 0.4M
2023-12-08 653.20 668.60 650.20 668.40 0.3M
2023-12-07 655.50 668.60 643.20 655.50 0.7M
2023-12-06 676.90 680.60 652.70 658.60 0.5M
2023-12-05 667.80 682.70 660.00 676.00 0.3M
2023-12-04 664.00 680.80 647.20 666.50 0.3M
2023-12-01 676.50 677.50 661.00 666.00 0.3M
2023-11-30 695.50 696.10 672.10 676.50 0.6M
2023-11-29 708.00 711.50 695.00 695.40 0.1M
2023-11-28 701.60 711.00 699.40 709.50 0.1M
2023-11-27 705.10 712.10 695.90 703.00 0.2M
2023-11-24 704.30 711.30 698.20 705.80 0.1M
2023-11-23 708.00 713.00 698.00 702.90 0.1M
2023-11-22 710.00 719.00 704.60 707.60 0.1M
2023-11-21 696.70 710.00 696.50 708.40 0.1M
2023-11-20 703.70 706.80 696.50 696.70 0.2M
2023-11-17 700.20 709.00 693.30 707.00 0.2M
2023-11-16 710.40 710.90 699.20 701.70 0.2M
2023-11-15 709.80 715.00 697.10 709.60 0.2M
2023-11-14 719.60 722.90 687.10 711.20 0.5M
2023-11-13 717.00 723.70 711.30 718.10 0.2M
2023-11-10 730.60 731.50 711.30 718.50 0.3M
2023-11-09 728.50 738.90 726.10 729.10 0.2M
2023-11-08 736.00 743.80 726.00 728.50 0.2M
2023-11-07 732.60 738.50 727.30 736.00 0.2M
2023-11-06 714.40 732.30 714.40 727.90 0.1M
2023-11-03 719.00 720.90 707.50 717.60 0.2M
2023-11-02 726.40 729.00 714.00 719.30 0.2M
2023-11-01 706.10 729.50 705.40 724.90 0.4M
2023-10-31 721.00 726.00 703.00 707.50 0.4M
2023-10-30 730.80 737.70 719.60 722.00 0.4M
2023-10-27 742.10 744.90 711.00 730.90 0.8M
2023-10-26 752.50 755.50 741.00 742.40 0.3M
2023-10-25 760.70 760.70 746.00 751.00 0.2M
2023-10-24 765.00 765.00 756.60 759.20 0.2M
2023-10-23 762.80 766.90 758.00 763.80 0.2M
2023-10-20 767.40 768.20 751.30 762.80 0.3M
2023-10-19 774.10 774.10 762.60 765.90 0.4M
2023-10-18 768.70 791.10 765.00 772.00 0.7M
2023-10-17 761.00 772.00 754.30 767.20 0.5M
2023-10-16 743.60 761.00 743.10 759.50 0.4M
2023-10-13 747.50 756.00 735.20 741.60 0.3M
2023-10-12 747.10 753.60 737.50 746.00 0.3M
2023-10-11 756.00 776.00 742.10 745.60 0.8M
2023-10-10 726.20 765.00 726.10 758.80 0.9M
2023-10-09 727.00 739.20 725.00 727.00 0.4M
2023-10-06 710.00 736.50 701.40 728.40 1.0M
2023-10-05 725.10 726.70 704.50 710.20 0.6M
2023-10-04 738.10 738.70 723.40 723.60 0.3M
2023-10-03 736.50 739.80 722.70 738.10 0.4M
2023-10-02 742.60 751.00 731.20 736.50 0.2M
2023-09-29 754.50 761.80 738.40 742.40 0.3M
2023-09-28 755.80 762.70 752.50 754.50 0.1M
2023-09-27 752.10 758.00 748.90 755.80 0.2M
2023-09-26 751.40 758.90 741.70 750.60 0.3M
2023-09-25 764.80 770.00 750.20 751.20 0.2M
2023-09-22 736.50 766.00 732.00 763.40 0.3M
2023-09-21 747.10 755.00 730.00 737.30 0.4M
2023-09-20 741.50 764.00 717.00 754.40 0.8M
2023-09-19 767.50 771.30 742.30 743.00 0.4M
2023-09-18 782.80 784.30 766.20 770.00 0.3M
2023-09-15 777.00 789.60 763.00 782.70 0.5M
2023-09-14 782.00 784.80 761.00 777.30 0.3M
2023-09-13 794.00 794.00 779.20 781.80 0.2M
2023-09-12 774.40 795.40 771.00 795.20 0.4M
2023-09-11 805.00 805.00 770.00 771.90 0.4M
2023-09-08 801.50 809.00 782.00 796.00 0.5M
2023-09-07 826.00 826.70 788.50 803.10 0.7M
2023-09-06 836.00 837.10 816.10 825.60 0.3M
2023-09-05 840.70 843.90 830.10 836.00 0.3M
2023-09-04 826.70 847.00 826.10 840.70 0.6M
2023-09-01 827.00 829.80 817.30 825.00 0.3M
2023-08-31 830.50 833.00 823.50 827.00 0.2M
2023-08-30 842.00 853.00 823.10 832.80 0.5M
2023-08-29 856.00 865.00 833.30 843.00 0.7M
2023-08-28 841.00 856.40 835.00 855.00 0.6M
2023-08-25 838.40 842.30 828.20 840.50 0.3M
2023-08-24 812.00 842.00 806.70 838.50 0.6M
2023-08-23 836.30 844.00 801.50 805.30 1.0M
2023-08-22 847.80 849.90 832.40 838.50 0.7M
2023-08-21 827.00 853.00 817.10 847.80 1.0M
2023-08-18 782.10 823.00 768.00 820.70 1.2M
2023-08-17 790.60 790.60 760.10 780.60 0.6M
2023-08-16 795.00 809.00 753.40 772.60 1.7M
2023-08-15 801.40 826.50 782.00 794.80 1.3M
2023-08-14 851.00 867.70 809.00 816.80 0.9M
2023-08-11 836.40 850.00 824.50 847.00 0.5M
2023-08-10 815.90 870.00 807.90 836.20 0.5M
2023-08-09 820.10 824.70 807.60 814.20 0.2M
2023-08-08 817.60 819.60 797.20 819.10 0.3M
2023-08-07 825.00 837.40 808.30 815.90 0.4M
2023-08-04 838.00 870.00 794.00 820.70 1.4M
2023-08-03 816.00 845.00 809.00 838.40 0.7M
2023-08-02 811.50 824.00 802.90 816.00 0.5M
2023-08-01 785.70 822.80 778.70 811.50 1.4M
2023-07-31 777.50 785.00 774.20 783.90 0.3M
2023-07-28 787.50 789.00 771.20 774.10 0.3M
2023-07-27 774.00 786.20 774.00 784.90 0.3M
2023-07-26 776.70 779.10 766.70 775.90 0.2M
2023-07-25 780.00 780.40 771.00 776.70 0.3M
2023-07-24 774.90 779.20 765.00 778.00 0.3M
2023-07-21 747.90 765.00 745.20 763.60 0.8M
2023-07-20 784.20 784.20 746.70 750.40 1.0M
2023-07-19 787.90 793.50 779.00 783.20 0.2M
2023-07-18 790.50 798.00 785.10 787.80 0.4M
2023-07-17 771.80 793.90 762.20 789.30 0.5M
2023-07-14 775.60 775.80 769.10 771.80 0.2M
2023-07-13 772.20 779.80 770.60 775.20 0.2M
2023-07-12 778.00 785.00 766.90 771.60 0.2M
2023-07-11 768.00 778.60 753.50 775.90 0.3M
2023-07-10 761.10 770.00 761.10 765.80 0.2M
2023-07-07 755.00 763.50 754.70 760.40 0.2M
2023-07-06 757.40 759.00 748.30 755.80 0.2M
2023-07-05 754.30 756.40 745.50 754.80 0.2M
2023-07-04 775.40 775.40 751.30 754.40 0.3M
2023-07-03 758.00 779.00 755.10 771.00 0.4M
2023-06-30 752.30 759.90 741.80 758.30 0.2M
2023-06-29 751.50 759.00 750.10 753.00 0.2M
2023-06-28 740.90 756.70 738.50 750.00 0.2M
2023-06-27 745.00 748.50 734.60 739.40 0.2M
2023-06-26 751.10 766.50 726.00 742.60 0.5M
2023-06-23 768.90 777.00 747.50 749.00 0.5M
2023-06-22 772.00 784.00 764.90 770.50 0.3M
2023-06-21 780.70 782.20 762.50 773.40 0.4M
2023-06-20 761.90 790.00 758.00 779.10 1.3M
2023-06-19 741.50 762.00 721.00 760.50 0.6M
2023-06-16 754.80 754.80 736.00 739.20 0.5M
2023-06-15 739.00 759.20 726.60 750.30 1.0M
2023-06-14 732.80 744.50 710.50 736.90 0.6M
2023-06-13 712.00 729.00 709.50 728.10 0.3M
2023-06-09 714.90 719.80 707.20 709.60 0.3M
2023-06-08 705.80 714.90 705.40 713.00 0.1M
2023-06-07 710.60 717.70 705.00 707.20 0.2M
2023-06-06 708.00 723.00 695.00 709.80 0.3M
2023-06-05 710.50 724.50 701.70 708.50 0.5M
2023-06-02 690.00 708.80 687.70 706.00 0.3M
2023-06-01 714.00 719.40 686.90 691.10 0.6M
2023-05-31 707.40 722.10 691.00 711.60 0.4M
2023-05-30 703.00 739.80 681.50 707.40 1.1M
2023-05-29 694.00 711.80 694.00 709.60 0.6M
2023-05-26 679.60 691.70 677.20 689.80 0.2M
2023-05-25 679.80 682.00 674.10 678.20 0.1M
2023-05-24 680.20 684.90 677.20 681.10 0.1M
2023-05-23 688.80 692.00 674.80 679.60 0.3M
2023-05-22 693.30 693.30 684.50 691.00 0.1M
2023-05-19 699.00 699.00 682.10 689.00 0.3M
2023-05-18 681.00 696.00 676.40 695.90 0.2M
2023-05-17 678.20 681.90 665.80 680.90 0.2M
2023-05-16 685.00 689.20 671.20 676.90 0.3M
2023-05-15 668.00 686.30 667.10 682.00 0.3M
2023-05-12 673.10 678.40 664.70 666.70 0.2M
2023-05-11 661.00 684.00 660.00 671.90 0.8M
2023-05-10 640.50 663.00 640.20 659.40 0.2M
2023-05-08 645.60 648.70 635.20 641.50 0.1M
2023-05-05 664.00 669.00 645.00 645.40 0.3M
2023-05-04 657.50 669.50 653.40 664.20 0.2M
2023-05-03 667.50 682.80 650.00 657.50 0.4M
2023-05-02 685.90 692.70 651.70 667.80 0.4M
2023-04-28 695.50 703.00 675.00 688.90 0.4M
2023-04-27 705.00 706.60 680.50 693.40 0.5M
2023-04-26 715.00 715.70 699.30 702.70 0.6M
2023-04-25 684.90 719.00 678.00 713.40 2.0M
2023-04-24 659.30 679.00 655.90 677.90 0.3M
2023-04-21 660.00 664.30 656.50 659.30 0.1M
2023-04-20 655.40 662.80 652.30 659.30 0.2M
2023-04-19 660.90 672.90 654.60 658.70 0.3M
2023-04-18 657.90 660.40 652.50 660.40 0.1M
2023-04-17 659.00 660.00 649.90 657.90 0.1M
2023-04-14 656.10 658.20 647.10 654.60 0.1M
2023-04-13 660.20 664.20 647.00 654.80 0.2M
2023-04-12 662.00 667.10 658.00 662.60 0.1M
2023-04-11 666.00 678.00 658.00 664.00 0.6M
2023-04-10 662.00 666.10 658.20 665.10 0.2M
2023-04-07 656.60 659.60 650.50 659.10 0.1M
2023-04-06 653.60 661.90 652.60 656.40 0.1M
2023-04-05 658.90 658.90 641.80 653.50 0.2M
2023-04-04 666.20 666.20 650.00 653.00 0.2M
2023-04-03 654.80 666.50 654.80 662.50 0.1M
2023-03-31 664.20 664.50 645.20 654.70 0.3M
2023-03-30 661.60 669.50 655.30 664.10 0.2M
2023-03-29 648.70 662.00 646.10 659.50 0.4M
2023-03-28 659.00 659.00 640.20 649.10 0.2M
2023-03-27 644.80 658.50 640.10 656.90 0.3M
2023-03-24 648.80 648.80 640.00 642.30 0.1M
2023-03-23 640.20 650.00 638.00 647.00 0.2M
2023-03-22 645.00 647.50 633.20 640.20 0.2M
2023-03-21 632.50 647.80 624.10 641.80 0.5M
2023-03-20 622.00 635.00 620.60 630.50 0.2M
2023-03-17 617.90 629.00 617.10 626.20 0.2M
2023-03-16 612.40 618.90 605.90 616.50 0.2M
2023-03-15 621.90 621.90 612.40 614.60 0.1M
2023-03-14 618.30 622.30 617.00 619.70 0.1M
2023-03-13 623.10 626.00 616.40 618.30 0.1M
2023-03-10 626.00 626.40 614.60 621.00 0.2M
2023-03-09 623.00 632.40 620.60 628.00 0.2M
2023-03-07 623.30 625.90 619.20 624.00 0.1M
2023-03-06 622.00 626.00 617.40 622.10 0.1M
2023-03-03 614.80 623.20 614.80 622.40 0.1M
2023-03-02 629.50 629.50 609.30 614.70 0.2M
2023-03-01 622.30 630.00 619.50 628.60 0.2M
2023-02-28 618.40 626.00 614.50 622.00 0.2M
2023-02-27 615.50 625.30 614.00 616.80 0.2M
2023-02-24 621.80 622.60 613.10 617.60 0.1M
2023-02-22 621.90 628.50 614.80 615.30 0.2M
2023-02-21 596.10 627.80 595.20 619.40 0.4M
2023-02-20 602.50 604.70 591.00 597.30 0.1M
2023-02-17 600.00 608.80 595.60 602.50 0.2M
2023-02-16 603.00 609.70 596.30 602.20 0.1M
2023-02-15 622.00 623.00 593.90 601.90 0.2M
2023-02-14 633.90 633.90 612.50 622.30 0.2M
2023-02-13 631.50 637.00 631.10 632.90 0.1M
2023-02-10 622.90 634.90 620.50 630.40 0.3M
2023-02-09 630.00 630.00 621.20 622.90 0.1M
2023-02-08 624.40 630.40 621.00 626.00 0.2M
2023-02-07 625.80 625.90 620.00 623.00 0.1M
2023-02-06 619.60 626.00 615.50 625.90 0.1M
2023-02-03 623.00 623.00 610.00 617.00 0.1M
2023-02-02 623.00 625.40 616.10 619.60 0.1M
2023-02-01 621.50 631.60 613.90 622.30 0.4M
2023-01-31 610.10 620.00 607.00 619.10 0.3M
2023-01-30 612.60 612.60 606.50 609.70 0.1M
2023-01-27 616.40 616.40 608.80 610.70 0.0M
2023-01-26 617.00 619.60 609.40 612.60 0.1M
2023-01-25 610.00 617.90 605.40 615.20 0.2M
2023-01-24 606.00 611.20 604.10 609.30 0.2M
2023-01-23 604.30 608.40 603.20 605.90 0.1M
2023-01-20 607.90 609.50 601.00 604.20 0.1M
2023-01-19 612.30 612.30 603.10 606.80 0.1M
2023-01-18 607.00 618.20 602.80 612.30 0.2M
2023-01-17 618.00 618.00 605.00 607.20 0.3M
2023-01-16 600.50 622.00 600.50 616.30 0.5M
2023-01-13 602.90 603.80 598.80 600.60 0.1M
2023-01-12 605.00 608.20 600.10 602.90 0.1M
2023-01-11 599.70 604.70 599.00 604.70 0.1M
2023-01-10 601.00 601.00 593.00 599.70 0.1M
2023-01-09 602.00 608.80 590.00 600.10 0.3M
2023-01-06 602.80 607.60 599.70 602.40 0.0M
2023-01-05 607.30 609.70 600.30 604.90 0.1M
2023-01-04 601.50 607.30 601.50 607.00 0.0M
2023-01-03 603.20 605.00 601.00 604.20 0.0M