Primary Placement Fund CEIF RU (FPR)

FPR
🏛️ ロシア連邦 →
951.50
最終更新: 2025-10-07
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
10:00 1,274.20 1,274.20 1,274.20 1,274.20 4.0K
10:01 1,274.40 1,274.40 1,274.40 1,274.40 0.5K
10:02 1,274.60 1,274.60 1,274.60 1,274.60 0.0K
10:03 1,274.20 1,274.20 1,274.20 1,274.20 0.1K
10:04 1,288.20 1,288.20 1,271.20 1,271.20 0.3K
10:05 1,271.20 1,271.20 1,271.20 1,271.20 0.1K
10:06 1,271.00 1,271.00 1,253.20 1,253.20 4.3K
10:07 1,265.00 1,265.00 1,253.00 1,253.00 0.7K
10:08 1,253.00 1,253.00 1,246.80 1,248.40 31.9K
10:09 1,248.40 1,253.00 1,245.00 1,245.00 0.6K
10:10 1,245.00 1,248.00 1,245.00 1,248.00 0.1K
10:11 1,248.00 1,248.00 1,248.00 1,248.00 0.1K
10:12 1,245.00 1,252.60 1,245.00 1,252.60 0.3K
10:13 1,245.00 1,245.00 1,245.00 1,245.00 2.0K
10:14 1,245.00 1,245.00 1,245.00 1,245.00 0.0K
10:15 1,252.20 1,252.20 1,245.00 1,245.00 0.6K
10:16 1,245.00 1,252.00 1,245.00 1,252.00 4.9K
10:17 1,252.60 1,253.20 1,252.00 1,252.00 0.4K
10:18 1,252.00 1,252.00 1,252.00 1,252.00 0.1K
10:19 1,252.40 1,252.40 1,252.00 1,252.40 0.0K
10:20 1,252.00 1,253.00 1,252.00 1,252.20 0.2K
10:21 1,252.00 1,253.20 1,252.00 1,252.00 0.2K
10:22 1,253.20 1,253.20 1,253.20 1,253.20 0.0K
10:23 1,252.00 1,252.00 1,252.00 1,252.00 0.0K
10:24 1,252.00 1,252.00 1,245.00 1,245.20 0.2K
10:25 1,245.20 1,250.00 1,245.20 1,250.00 0.2K
10:26 1,245.00 1,245.00 1,245.00 1,245.00 0.0K
10:27 1,249.60 1,249.60 1,249.40 1,249.40 0.0K
10:28 1,249.40 1,249.40 1,249.40 1,249.40 0.0K
10:29 1,249.20 1,249.20 1,242.60 1,242.60 0.1K
10:30 1,246.60 1,246.60 1,246.60 1,246.60 0.0K
10:32 1,247.00 1,252.00 1,247.00 1,252.00 0.6K
10:33 1,253.20 1,253.20 1,253.20 1,253.20 0.2K
10:34 1,253.20 1,253.20 1,253.20 1,253.20 1.1K
10:35 1,245.20 1,245.20 1,245.20 1,245.20 0.0K
10:36 1,245.60 1,245.60 1,245.40 1,245.40 0.3K
10:37 1,246.00 1,246.00 1,246.00 1,246.00 0.0K
10:39 1,253.00 1,253.00 1,253.00 1,253.00 0.0K
10:40 1,250.00 1,253.00 1,250.00 1,253.00 0.0K
10:41 1,250.20 1,250.20 1,250.20 1,250.20 0.0K
10:42 1,252.80 1,253.00 1,252.80 1,253.00 0.0K
10:43 1,253.00 1,253.00 1,253.00 1,253.00 0.0K
10:45 1,252.00 1,252.00 1,252.00 1,252.00 0.0K
10:48 1,253.00 1,253.00 1,253.00 1,253.00 0.0K
10:50 1,253.00 1,253.00 1,253.00 1,253.00 0.0K
10:51 1,251.80 1,253.00 1,251.80 1,253.00 0.2K
10:54 1,250.40 1,250.40 1,250.40 1,250.40 0.0K
10:56 1,250.40 1,250.40 1,250.40 1,250.40 0.0K
10:57 1,252.80 1,252.80 1,252.80 1,252.80 0.0K
11:02 1,250.00 1,250.00 1,248.80 1,248.80 0.7K
11:03 1,247.00 1,247.00 1,244.00 1,244.00 0.1K
11:04 1,244.00 1,244.00 1,244.00 1,244.00 0.1K
11:07 1,242.40 1,245.00 1,242.00 1,245.00 1.2K
11:08 1,245.00 1,245.00 1,245.00 1,245.00 0.0K
11:09 1,248.60 1,248.60 1,248.60 1,248.60 0.0K
11:10 1,253.20 1,253.20 1,253.20 1,253.20 0.3K
11:16 1,250.00 1,250.00 1,250.00 1,250.00 0.1K
11:17 1,250.00 1,250.00 1,250.00 1,250.00 0.0K
11:19 1,250.20 1,250.20 1,250.00 1,250.00 0.1K
11:20 1,250.00 1,250.00 1,250.00 1,250.00 0.4K
11:23 1,242.60 1,242.60 1,242.60 1,242.60 0.0K
11:24 1,244.00 1,244.00 1,244.00 1,244.00 0.0K
11:25 1,244.00 1,244.00 1,244.00 1,244.00 0.0K
11:32 1,244.00 1,244.00 1,244.00 1,244.00 0.0K
11:36 1,242.60 1,242.60 1,242.60 1,242.60 0.8K
11:40 1,242.80 1,242.80 1,242.80 1,242.80 0.1K
11:42 1,237.00 1,242.00 1,237.00 1,242.00 3.5K
11:43 1,242.00 1,242.00 1,239.00 1,239.00 0.7K
11:44 1,239.00 1,239.00 1,239.00 1,239.00 0.1K
11:45 1,242.00 1,242.00 1,242.00 1,242.00 0.2K
11:46 1,239.00 1,242.00 1,239.00 1,242.00 0.4K
11:47 1,239.00 1,239.00 1,239.00 1,239.00 0.3K
11:48 1,239.00 1,239.00 1,239.00 1,239.00 0.0K
11:49 1,239.00 1,239.00 1,239.00 1,239.00 0.0K
11:51 1,239.00 1,239.00 1,239.00 1,239.00 0.4K
11:53 1,239.20 1,239.20 1,239.20 1,239.20 0.0K
11:56 1,245.80 1,246.00 1,245.80 1,246.00 0.1K
11:57 1,245.80 1,245.80 1,241.00 1,241.00 1.0K
11:58 1,241.20 1,241.20 1,241.00 1,241.00 18.1K
12:05 1,245.60 1,245.80 1,245.60 1,245.80 0.0K
12:06 1,242.00 1,242.00 1,242.00 1,242.00 2.0K
12:07 1,242.00 1,242.00 1,242.00 1,242.00 2.0K
12:12 1,249.80 1,249.80 1,249.80 1,249.80 0.0K
12:14 1,249.40 1,249.40 1,249.40 1,249.40 0.0K
12:17 1,242.40 1,242.40 1,242.40 1,242.40 0.0K
12:24 1,243.80 1,243.80 1,243.80 1,243.80 0.2K
12:25 1,245.20 1,248.80 1,245.20 1,248.80 0.0K
12:26 1,250.00 1,250.00 1,250.00 1,250.00 0.1K
12:27 1,249.80 1,249.80 1,249.80 1,249.80 0.0K
12:29 1,258.80 1,259.00 1,258.80 1,259.00 0.5K
12:30 1,259.00 1,259.00 1,259.00 1,259.00 0.1K
12:34 1,248.20 1,248.20 1,248.20 1,248.20 0.2K
12:37 1,248.80 1,248.80 1,248.80 1,248.80 0.0K
12:38 1,259.80 1,267.40 1,259.60 1,267.40 0.1K
12:39 1,242.60 1,242.60 1,242.60 1,242.60 0.3K
12:40 1,269.40 1,269.40 1,246.00 1,246.00 0.5K
12:41 1,246.00 1,246.00 1,246.00 1,246.00 2.9K
12:42 1,255.80 1,255.80 1,255.80 1,255.80 0.0K
12:45 1,255.00 1,255.00 1,255.00 1,255.00 0.0K
12:47 1,249.40 1,249.40 1,249.40 1,249.40 0.6K
12:48 1,250.20 1,260.00 1,250.20 1,260.00 0.3K
12:49 1,254.00 1,254.00 1,254.00 1,254.00 0.0K
12:51 1,250.40 1,250.40 1,250.40 1,250.40 3.0K
12:52 1,250.40 1,250.40 1,250.40 1,250.40 0.1K
12:54 1,250.40 1,250.40 1,250.40 1,250.40 0.4K
12:55 1,250.40 1,250.40 1,250.40 1,250.40 0.0K
12:59 1,250.00 1,250.00 1,250.00 1,250.00 0.0K
13:00 1,250.00 1,250.00 1,250.00 1,250.00 0.1K
13:04 1,254.80 1,254.80 1,245.00 1,245.00 0.0K
13:06 1,249.00 1,249.00 1,249.00 1,249.00 0.0K
13:07 1,248.60 1,248.60 1,248.40 1,248.40 0.0K
13:09 1,245.00 1,245.00 1,245.00 1,245.00 0.0K
13:12 1,245.60 1,245.60 1,245.60 1,245.60 0.0K
13:15 1,245.00 1,245.00 1,245.00 1,245.00 0.0K
13:16 1,253.00 1,253.00 1,253.00 1,253.00 0.1K
13:19 1,245.60 1,245.60 1,245.60 1,245.60 0.0K
13:21 1,246.00 1,246.00 1,246.00 1,246.00 0.0K
13:23 1,247.60 1,247.60 1,247.60 1,247.60 0.0K
13:25 1,249.00 1,249.00 1,249.00 1,249.00 0.2K
13:26 1,249.20 1,249.20 1,249.20 1,249.20 0.0K
13:27 1,249.20 1,249.20 1,249.20 1,249.20 0.0K
13:28 1,249.00 1,249.00 1,249.00 1,249.00 0.0K
13:41 1,252.80 1,252.80 1,252.80 1,252.80 0.6K
13:42 1,252.80 1,252.80 1,252.80 1,252.80 0.0K
13:43 1,252.80 1,252.80 1,252.80 1,252.80 0.0K
13:44 1,253.00 1,253.00 1,253.00 1,253.00 0.0K
13:46 1,253.00 1,253.00 1,253.00 1,253.00 0.0K
13:48 1,252.80 1,252.80 1,252.80 1,252.80 0.8K
13:49 1,252.80 1,252.80 1,252.80 1,252.80 0.0K
13:52 1,252.80 1,252.80 1,252.80 1,252.80 0.0K
13:53 1,246.00 1,246.00 1,246.00 1,246.00 0.0K
13:54 1,246.20 1,246.20 1,246.20 1,246.20 0.0K
13:55 1,253.00 1,253.00 1,253.00 1,253.00 0.0K
14:02 1,246.20 1,246.20 1,246.20 1,246.20 0.0K
14:10 1,247.00 1,247.00 1,247.00 1,247.00 0.0K
14:11 1,247.00 1,247.00 1,247.00 1,247.00 0.0K
14:12 1,246.40 1,246.40 1,246.40 1,246.40 0.0K
14:18 1,246.20 1,246.20 1,246.00 1,246.00 0.0K
14:19 1,246.00 1,246.00 1,243.80 1,243.80 0.1K
14:21 1,246.00 1,246.00 1,244.00 1,244.00 0.1K
14:23 1,243.20 1,243.20 1,243.20 1,243.20 0.3K
14:27 1,245.00 1,250.00 1,245.00 1,250.00 0.0K
14:35 1,245.00 1,245.00 1,245.00 1,245.00 0.3K
14:37 1,245.20 1,245.20 1,245.20 1,245.20 0.0K
14:38 1,245.00 1,245.00 1,245.00 1,245.00 0.1K
14:41 1,248.00 1,248.00 1,248.00 1,248.00 0.0K
14:43 1,245.00 1,245.00 1,245.00 1,245.00 0.0K
14:50 1,247.80 1,247.80 1,247.80 1,247.80 0.0K
14:58 1,245.20 1,245.20 1,245.20 1,245.20 0.0K
14:59 1,245.20 1,245.20 1,245.20 1,245.20 0.0K
15:06 1,245.00 1,245.00 1,245.00 1,245.00 0.0K
15:20 1,245.20 1,245.20 1,245.00 1,245.00 0.0K
15:21 1,245.00 1,245.00 1,245.00 1,245.00 0.3K
15:24 1,249.80 1,249.80 1,249.80 1,249.80 0.0K
15:25 1,249.40 1,249.40 1,249.40 1,249.40 0.0K
15:29 1,245.00 1,245.00 1,245.00 1,245.00 0.5K
15:32 1,245.00 1,248.80 1,245.00 1,248.80 0.2K
15:33 1,253.00 1,253.00 1,253.00 1,253.00 0.1K
15:34 1,251.20 1,251.20 1,251.20 1,251.20 0.2K
15:35 1,253.00 1,253.00 1,253.00 1,253.00 0.6K
15:36 1,253.00 1,253.00 1,253.00 1,253.00 0.1K
15:38 1,245.20 1,245.60 1,245.20 1,245.60 0.0K
15:48 1,256.80 1,256.80 1,256.80 1,256.80 0.1K
15:50 1,246.40 1,246.40 1,246.40 1,246.40 0.0K
16:07 1,247.00 1,247.00 1,247.00 1,247.00 0.0K
16:12 1,247.20 1,247.20 1,247.20 1,247.20 0.1K
16:20 1,255.60 1,255.60 1,255.60 1,255.60 0.0K
16:24 1,247.20 1,247.20 1,247.20 1,247.20 0.0K
16:25 1,247.00 1,247.00 1,247.00 1,247.00 0.0K
16:28 1,243.00 1,243.00 1,243.00 1,243.00 0.9K
16:32 1,241.40 1,241.40 1,241.40 1,241.40 0.2K
16:48 1,253.00 1,253.00 1,253.00 1,253.00 0.1K
16:56 1,243.00 1,243.00 1,243.00 1,243.00 0.0K
16:58 1,239.20 1,239.20 1,239.00 1,239.00 4.9K
16:59 1,239.00 1,239.80 1,239.00 1,239.80 0.8K
17:00 1,239.00 1,240.00 1,239.00 1,240.00 0.2K
17:01 1,240.00 1,240.00 1,240.00 1,240.00 0.6K
17:05 1,239.20 1,239.20 1,239.20 1,239.20 0.0K
17:12 1,239.20 1,239.20 1,239.20 1,239.20 0.0K
17:13 1,240.00 1,240.00 1,239.20 1,240.00 0.1K
17:24 1,240.00 1,240.00 1,240.00 1,240.00 1.0K
17:33 1,240.00 1,240.00 1,240.00 1,240.00 0.0K
17:34 1,239.20 1,239.20 1,239.20 1,239.20 0.0K
17:50 1,235.20 1,235.20 1,235.20 1,235.20 0.0K
17:55 1,235.20 1,235.20 1,235.20 1,235.20 0.0K
18:03 1,236.20 1,236.20 1,236.20 1,236.20 0.0K
18:04 1,239.00 1,239.00 1,239.00 1,239.00 0.0K
18:08 1,239.20 1,239.20 1,239.20 1,239.20 0.0K
18:10 1,239.00 1,239.00 1,239.00 1,239.00 0.0K
18:18 1,239.00 1,239.00 1,239.00 1,239.00 0.0K
18:19 1,240.00 1,240.00 1,240.00 1,240.00 0.1K
18:29 1,239.00 1,239.00 1,239.00 1,239.00 0.0K
18:33 1,239.00 1,239.00 1,239.00 1,239.00 0.0K
18:34 1,239.00 1,239.00 1,239.00 1,239.00 0.0K
18:35 1,234.00 1,234.00 1,234.00 1,234.00 0.0K
18:36 1,234.00 1,234.00 1,234.00 1,234.00 0.0K
18:45 1,234.00 1,234.00 1,234.00 1,234.00 0.0K
18:47 1,234.00 1,234.00 1,234.00 1,234.00 0.1K
18:49 1,234.00 1,234.00 1,234.00 1,234.00 0.0K
19:06 1,234.00 1,234.00 1,234.00 1,234.00 0.0K
19:07 1,234.00 1,234.00 1,234.00 1,234.00 0.0K
19:13 1,234.00 1,234.00 1,234.00 1,234.00 0.6K
19:14 1,234.00 1,234.00 1,234.00 1,234.00 0.7K
19:18 1,234.00 1,234.00 1,234.00 1,234.00 0.0K
19:22 1,234.00 1,234.00 1,234.00 1,234.00 0.1K
19:23 1,234.00 1,234.00 1,234.00 1,234.00 0.2K
19:24 1,234.00 1,234.00 1,234.00 1,234.00 0.0K
19:26 1,234.00 1,234.00 1,234.00 1,234.00 0.0K
19:31 1,234.00 1,234.00 1,234.00 1,234.00 0.0K
19:36 1,234.00 1,234.00 1,234.00 1,234.00 0.0K
19:56 1,233.80 1,233.80 1,233.80 1,233.80 0.1K
19:59 1,237.00 1,237.00 1,237.00 1,237.00 0.0K
20:00 1,237.00 1,237.00 1,237.00 1,237.00 0.0K
20:01 1,237.00 1,237.00 1,237.00 1,237.00 0.0K
20:05 1,237.80 1,237.80 1,237.80 1,237.80 0.0K
20:22 1,233.80 1,233.80 1,233.80 1,233.80 0.0K
20:25 1,237.00 1,237.00 1,237.00 1,237.00 0.0K
20:51 1,236.60 1,236.60 1,233.80 1,233.80 0.0K
21:04 1,233.80 1,233.80 1,233.80 1,233.80 0.0K
21:13 1,233.80 1,233.80 1,233.80 1,233.80 0.0K
21:28 1,233.80 1,233.80 1,233.80 1,233.80 0.0K
21:29 1,233.80 1,233.80 1,233.80 1,233.80 0.0K
21:31 1,234.00 1,234.00 1,234.00 1,234.00 0.0K
21:32 1,234.00 1,234.00 1,234.00 1,234.00 0.0K
21:41 1,233.80 1,233.80 1,233.80 1,233.80 0.0K
21:48 1,233.80 1,233.80 1,233.80 1,233.80 0.1K
21:52 1,233.80 1,233.80 1,233.80 1,233.80 0.0K
21:57 1,233.80 1,234.00 1,233.80 1,234.00 0.0K
21:58 1,236.80 1,236.80 1,236.80 1,236.80 0.0K
21:59 1,234.00 1,234.00 1,234.00 1,234.00 0.0K
22:00 1,237.00 1,238.00 1,237.00 1,238.00 0.1K
22:01 1,236.80 1,236.80 1,236.80 1,236.80 0.0K
22:04 1,236.80 1,236.80 1,236.80 1,236.80 0.0K
22:08 1,234.20 1,234.20 1,234.20 1,234.20 0.0K
22:09 1,234.20 1,234.20 1,234.20 1,234.20 0.0K
22:17 1,234.20 1,234.20 1,234.20 1,234.20 0.0K
22:18 1,233.80 1,233.80 1,233.80 1,233.80 0.0K
22:22 1,233.80 1,234.20 1,233.80 1,234.20 0.0K
22:25 1,234.20 1,234.20 1,234.20 1,234.20 0.0K
22:30 1,233.80 1,233.80 1,233.80 1,233.80 0.1K
22:42 1,233.80 1,233.80 1,233.80 1,233.80 0.0K
22:44 1,234.20 1,234.20 1,234.20 1,234.20 0.0K
22:59 1,234.00 1,234.00 1,234.00 1,234.00 0.0K
23:10 1,234.00 1,234.00 1,234.00 1,234.00 0.0K
23:18 1,237.00 1,237.00 1,237.00 1,237.00 0.0K
23:19 1,237.00 1,237.00 1,237.00 1,237.00 0.0K
23:21 1,237.80 1,237.80 1,237.80 1,237.80 0.0K
23:22 1,238.00 1,238.00 1,238.00 1,238.00 0.0K
23:31 1,237.00 1,237.00 1,237.00 1,237.00 0.0K
23:40 1,233.80 1,233.80 1,233.80 1,233.80 0.5K
23:44 1,233.80 1,233.80 1,233.80 1,233.80 0.0K
23:49 1,233.80 1,233.80 1,233.80 1,233.80 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし