Rosseti Tsentr I Privolzh’ye PJSC (MRKP)

MRKP
🏛️ ロシア連邦 →
0.52
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
2024-12-30 0.34 0.35 0.34 0.35 85.5M
2024-12-28 0.34 0.34 0.33 0.34 95.0M
2024-12-27 0.34 0.34 0.33 0.34 35.8M
2024-12-26 0.34 0.34 0.33 0.34 59.0M
2024-12-25 0.33 0.34 0.33 0.34 55.6M
2024-12-24 0.33 0.33 0.33 0.33 49.7M
2024-12-23 0.34 0.34 0.33 0.33 120.4M
2024-12-20 0.32 0.34 0.32 0.33 161.9M
2024-12-19 0.31 0.33 0.31 0.32 141.7M
2024-12-18 0.30 0.32 0.30 0.31 116.1M
2024-12-17 0.31 0.31 0.30 0.30 110.4M
2024-12-16 0.31 0.32 0.31 0.31 80.0M
2024-12-13 0.31 0.32 0.31 0.32 29.9M
2024-12-12 0.32 0.32 0.32 0.32 49.0M
2024-12-11 0.33 0.33 0.32 0.32 46.6M
2024-12-10 0.33 0.33 0.32 0.32 41.4M
2024-12-09 0.33 0.33 0.32 0.33 75.6M
2024-12-06 0.32 0.33 0.32 0.32 121.0M
2024-12-05 0.32 0.32 0.31 0.32 81.0M
2024-12-04 0.32 0.33 0.32 0.32 77.8M
2024-12-03 0.33 0.33 0.32 0.32 94.6M
2024-12-02 0.33 0.33 0.32 0.33 202.5M
2024-11-29 0.33 0.33 0.33 0.33 32.6M
2024-11-28 0.32 0.33 0.32 0.33 79.9M
2024-11-27 0.32 0.32 0.31 0.31 140.9M
2024-11-26 0.34 0.34 0.32 0.32 143.8M
2024-11-25 0.34 0.34 0.34 0.34 87.1M
2024-11-22 0.34 0.34 0.34 0.34 109.9M
2024-11-21 0.34 0.34 0.33 0.34 74.4M
2024-11-20 0.34 0.34 0.33 0.34 110.4M
2024-11-19 0.34 0.35 0.33 0.34 93.1M
2024-11-18 0.34 0.35 0.33 0.34 113.3M
2024-11-15 0.34 0.34 0.34 0.34 37.0M
2024-11-14 0.33 0.34 0.33 0.34 79.1M
2024-11-13 0.34 0.34 0.34 0.34 35.0M
2024-11-12 0.34 0.34 0.34 0.34 58.2M
2024-11-11 0.33 0.34 0.33 0.34 111.1M
2024-11-08 0.33 0.33 0.33 0.33 70.3M
2024-11-07 0.32 0.33 0.32 0.33 27.9M
2024-11-06 0.32 0.33 0.32 0.32 83.6M
2024-11-05 0.32 0.32 0.32 0.32 73.2M
2024-11-02 0.32 0.33 0.32 0.32 38.4M
2024-11-01 0.31 0.32 0.31 0.32 44.5M
2024-10-31 0.32 0.32 0.31 0.31 70.6M
2024-10-30 0.32 0.33 0.32 0.32 111.4M
2024-10-29 0.30 0.32 0.30 0.32 66.1M
2024-10-28 0.31 0.31 0.30 0.30 98.6M
2024-10-25 0.32 0.33 0.31 0.32 71.5M
2024-10-24 0.32 0.32 0.32 0.32 40.0M
2024-10-23 0.32 0.32 0.32 0.32 86.1M
2024-10-22 0.33 0.33 0.32 0.32 60.5M
2024-10-21 0.33 0.33 0.33 0.33 28.7M
2024-10-18 0.33 0.33 0.33 0.33 28.3M
2024-10-17 0.33 0.33 0.33 0.33 34.4M
2024-10-16 0.33 0.34 0.33 0.33 133.1M
2024-10-15 0.33 0.34 0.33 0.33 29.5M
2024-10-14 0.33 0.33 0.33 0.33 55.7M
2024-10-11 0.33 0.33 0.33 0.33 21.4M
2024-10-10 0.33 0.33 0.33 0.33 47.9M
2024-10-09 0.33 0.33 0.33 0.33 79.0M
2024-10-08 0.33 0.33 0.33 0.33 58.8M
2024-10-07 0.33 0.34 0.33 0.33 81.7M
2024-10-04 0.33 0.33 0.33 0.33 98.5M
2024-10-03 0.33 0.33 0.32 0.33 86.7M
2024-10-02 0.33 0.33 0.33 0.33 124.2M
2024-10-01 0.33 0.33 0.32 0.33 156.8M
2024-09-30 0.33 0.33 0.33 0.33 67.6M
2024-09-27 0.32 0.33 0.32 0.33 91.7M
2024-09-26 0.32 0.33 0.32 0.33 63.6M
2024-09-25 0.33 0.33 0.32 0.33 82.8M
2024-09-24 0.33 0.34 0.32 0.33 227.4M
2024-09-23 0.32 0.34 0.32 0.33 150.7M
2024-09-20 0.32 0.33 0.32 0.32 106.7M
2024-09-19 0.32 0.32 0.31 0.32 121.9M
2024-09-18 0.31 0.32 0.31 0.32 110.0M
2024-09-17 0.32 0.32 0.31 0.31 83.0M
2024-09-16 0.31 0.31 0.31 0.31 107.6M
2024-09-13 0.31 0.31 0.30 0.31 104.8M
2024-09-12 0.31 0.31 0.30 0.31 72.3M
2024-09-11 0.30 0.31 0.30 0.31 113.8M
2024-09-10 0.30 0.31 0.30 0.31 118.7M
2024-09-09 0.29 0.30 0.29 0.30 108.4M
2024-09-06 0.29 0.29 0.29 0.29 51.8M
2024-09-05 0.28 0.30 0.28 0.29 155.2M
2024-09-04 0.28 0.28 0.28 0.28 162.1M
2024-09-03 0.28 0.28 0.27 0.28 130.0M
2024-09-02 0.28 0.28 0.27 0.28 465.3M
2024-08-30 0.30 0.31 0.29 0.29 154.7M
2024-08-29 0.30 0.31 0.30 0.30 52.1M
2024-08-28 0.30 0.31 0.30 0.30 148.4M
2024-08-27 0.30 0.31 0.30 0.30 64.5M
2024-08-26 0.30 0.31 0.30 0.30 67.0M
2024-08-23 0.30 0.30 0.29 0.29 207.0M
2024-08-22 0.30 0.30 0.30 0.30 103.0M
2024-08-21 0.30 0.30 0.30 0.30 103.0M
2024-08-20 0.30 0.30 0.29 0.30 86.2M
2024-08-19 0.31 0.31 0.30 0.30 72.0M
2024-08-16 0.31 0.31 0.30 0.31 37.5M
2024-08-15 0.30 0.31 0.30 0.31 71.2M
2024-08-14 0.31 0.32 0.30 0.30 253.5M
2024-08-13 0.30 0.31 0.30 0.31 99.6M
2024-08-12 0.30 0.30 0.29 0.30 54.5M
2024-08-09 0.30 0.30 0.30 0.30 30.2M
2024-08-08 0.30 0.30 0.30 0.30 85.0M
2024-08-07 0.29 0.30 0.29 0.30 97.7M
2024-08-06 0.29 0.29 0.29 0.29 138.5M
2024-08-05 0.29 0.30 0.29 0.29 200.7M
2024-08-02 0.30 0.30 0.30 0.30 74.7M
2024-08-01 0.30 0.30 0.30 0.30 64.5M
2024-07-31 0.30 0.30 0.30 0.30 84.9M
2024-07-30 0.29 0.30 0.29 0.30 99.5M
2024-07-29 0.29 0.30 0.29 0.29 121.1M
2024-07-26 0.30 0.31 0.30 0.30 132.4M
2024-07-25 0.29 0.30 0.29 0.30 168.9M
2024-07-24 0.29 0.29 0.29 0.29 86.6M
2024-07-23 0.29 0.29 0.29 0.29 48.6M
2024-07-22 0.29 0.29 0.29 0.29 115.5M
2024-07-19 0.28 0.29 0.28 0.29 162.1M
2024-07-18 0.28 0.28 0.28 0.28 96.8M
2024-07-17 0.28 0.29 0.28 0.28 86.2M
2024-07-16 0.28 0.28 0.28 0.28 210.4M
2024-07-15 0.29 0.29 0.28 0.29 197.2M
2024-07-12 0.29 0.29 0.28 0.29 461.7M
2024-07-11 0.29 0.28 0.26 0.28 293.1M
2024-07-10 0.26 0.26 0.26 0.26 273.4M
2024-07-09 0.28 0.28 0.26 0.26 319.8M
2024-07-08 0.29 0.29 0.28 0.28 224.1M
2024-07-05 0.30 0.29 0.29 0.29 262.8M
2024-07-04 0.30 0.30 0.29 0.30 109.4M
2024-07-03 0.30 0.30 0.29 0.30 190.6M
2024-07-02 0.30 0.30 0.30 0.30 198.6M
2024-07-01 0.29 0.30 0.29 0.30 238.0M
2024-06-28 0.31 0.31 0.29 0.29 1,438.7M
2024-06-27 0.34 0.35 0.34 0.34 690.4M
2024-06-26 0.35 0.35 0.34 0.35 0.0M
2024-06-24 0.35 0.35 0.35 0.35 0.0M
2024-06-14 0.35 0.36 0.34 0.35 217.1M
2024-06-13 0.32 0.35 0.32 0.35 153.0M
2024-06-11 0.35 0.35 0.35 0.35 90.7M
2024-06-10 0.35 0.36 0.35 0.35 108.1M
2024-06-07 0.34 0.35 0.34 0.35 137.0M
2024-06-06 0.35 0.34 0.34 0.34 112.4M
2024-06-05 0.35 0.35 0.34 0.35 123.8M
2024-06-04 0.33 0.34 0.33 0.34 118.5M
2024-06-03 0.33 0.34 0.32 0.33 243.5M
2024-05-31 0.35 0.35 0.33 0.33 211.4M
2024-05-30 0.34 0.35 0.34 0.35 91.1M
2024-05-29 0.34 0.35 0.34 0.34 102.7M
2024-05-28 0.34 0.35 0.34 0.34 160.0M
2024-05-27 0.36 0.36 0.34 0.34 351.6M
2024-05-24 0.36 0.36 0.35 0.36 161.6M
2024-05-23 0.36 0.36 0.36 0.36 114.5M
2024-05-22 0.36 0.36 0.36 0.36 118.5M
2024-05-21 0.36 0.36 0.36 0.36 176.3M
2024-05-20 0.36 0.37 0.36 0.36 103.1M
2024-05-17 0.36 0.36 0.36 0.36 151.1M
2024-05-16 0.36 0.36 0.36 0.36 145.1M
2024-05-15 0.37 0.37 0.36 0.36 321.7M
2024-05-14 0.37 0.37 0.36 0.37 373.7M
2024-05-13 0.37 0.37 0.37 0.37 334.9M
2024-05-10 0.37 0.37 0.36 0.37 516.7M
2024-05-08 0.40 0.40 0.37 0.37 2,320.1M
2024-05-07 0.39 0.40 0.38 0.39 510.3M
2024-05-06 0.38 0.39 0.38 0.39 928.5M
2024-05-03 0.37 0.38 0.37 0.38 226.7M
2024-05-02 0.38 0.38 0.37 0.37 206.8M
2024-04-30 0.37 0.38 0.37 0.37 118.6M
2024-04-29 0.37 0.37 0.37 0.37 128.7M
2024-04-26 0.36 0.36 0.35 0.36 151.0M
2024-04-25 0.36 0.36 0.36 0.36 56.7M
2024-04-24 0.36 0.37 0.36 0.36 138.6M
2024-04-23 0.37 0.37 0.36 0.36 351.2M
2024-04-22 0.37 0.37 0.36 0.37 121.2M
2024-04-19 0.36 0.36 0.36 0.36 119.6M
2024-04-18 0.37 0.37 0.36 0.36 226.3M
2024-04-17 0.37 0.37 0.36 0.37 209.9M
2024-04-16 0.36 0.37 0.36 0.37 357.3M
2024-04-15 0.36 0.36 0.36 0.36 210.0M
2024-04-12 0.36 0.36 0.35 0.36 254.2M
2024-04-11 0.36 0.36 0.35 0.35 166.1M
2024-04-10 0.36 0.36 0.35 0.36 281.8M
2024-04-09 0.35 0.36 0.35 0.35 800.9M
2024-04-08 0.34 0.35 0.34 0.35 182.0M
2024-04-05 0.34 0.34 0.34 0.34 51.5M
2024-04-04 0.34 0.34 0.34 0.34 108.0M
2024-04-03 0.34 0.34 0.34 0.34 94.4M
2024-04-02 0.34 0.34 0.34 0.34 72.8M
2024-04-01 0.34 0.35 0.34 0.34 211.4M
2024-03-29 0.34 0.35 0.34 0.34 130.2M
2024-03-28 0.33 0.34 0.33 0.34 212.9M
2024-03-27 0.33 0.33 0.33 0.33 116.5M
2024-03-26 0.33 0.33 0.33 0.33 125.1M
2024-03-25 0.32 0.33 0.32 0.33 175.8M
2024-03-22 0.33 0.33 0.32 0.32 308.0M
2024-03-21 0.32 0.33 0.32 0.33 160.4M
2024-03-20 0.32 0.33 0.32 0.32 123.9M
2024-03-19 0.33 0.33 0.32 0.32 389.5M
2024-03-18 0.33 0.34 0.32 0.33 1,070.4M
2024-03-15 0.32 0.33 0.32 0.33 69.8M
2024-03-14 0.33 0.33 0.32 0.33 155.4M
2024-03-13 0.33 0.34 0.33 0.33 75.5M
2024-03-12 0.33 0.33 0.33 0.33 71.5M
2024-03-11 0.34 0.34 0.33 0.33 161.2M
2024-03-07 0.34 0.34 0.33 0.33 64.2M
2024-03-06 0.33 0.34 0.33 0.33 104.1M
2024-03-05 0.33 0.33 0.33 0.33 79.9M
2024-03-04 0.33 0.33 0.33 0.33 120.2M
2024-03-01 0.33 0.34 0.32 0.33 105.4M
2024-02-29 0.33 0.33 0.32 0.33 144.0M
2024-02-28 0.33 0.33 0.32 0.33 71.8M
2024-02-27 0.33 0.33 0.33 0.33 71.9M
2024-02-26 0.33 0.33 0.33 0.33 78.2M
2024-02-22 0.32 0.33 0.32 0.32 98.4M
2024-02-21 0.32 0.33 0.31 0.32 316.9M
2024-02-20 0.34 0.34 0.33 0.33 112.5M
2024-02-19 0.34 0.34 0.34 0.34 74.5M
2024-02-16 0.34 0.35 0.34 0.34 82.0M
2024-02-15 0.35 0.35 0.34 0.34 84.1M
2024-02-14 0.34 0.35 0.34 0.34 68.9M
2024-02-13 0.34 0.35 0.34 0.34 140.2M
2024-02-12 0.34 0.35 0.34 0.34 87.0M
2024-02-09 0.34 0.34 0.34 0.34 116.1M
2024-02-08 0.35 0.35 0.34 0.34 154.0M
2024-02-07 0.34 0.35 0.34 0.35 856.1M
2024-02-06 0.34 0.34 0.34 0.34 60.7M
2024-02-05 0.34 0.34 0.34 0.34 111.3M
2024-02-02 0.34 0.34 0.34 0.34 72.4M
2024-02-01 0.34 0.34 0.34 0.34 175.9M
2024-01-31 0.34 0.34 0.34 0.34 98.8M
2024-01-30 0.34 0.35 0.34 0.34 103.7M
2024-01-29 0.35 0.35 0.34 0.34 110.5M
2024-01-26 0.35 0.35 0.34 0.34 97.3M
2024-01-25 0.35 0.35 0.34 0.35 151.3M
2024-01-24 0.35 0.35 0.35 0.35 323.6M
2024-01-23 0.35 0.35 0.34 0.35 295.0M
2024-01-22 0.34 0.35 0.34 0.35 144.0M
2024-01-19 0.35 0.35 0.34 0.34 114.0M
2024-01-18 0.35 0.35 0.34 0.34 105.1M
2024-01-17 0.34 0.35 0.34 0.34 176.0M
2024-01-16 0.34 0.35 0.33 0.34 154.7M
2024-01-15 0.34 0.34 0.34 0.34 136.6M
2024-01-12 0.34 0.34 0.33 0.34 124.0M
2024-01-11 0.34 0.34 0.33 0.33 152.1M
2024-01-10 0.34 0.35 0.33 0.34 201.5M
2024-01-09 0.33 0.34 0.32 0.34 426.7M
2024-01-08 0.32 0.32 0.32 0.32 101.5M
2024-01-05 0.32 0.32 0.32 0.32 63.6M
2024-01-04 0.32 0.32 0.32 0.32 67.8M
2024-01-03 0.31 0.32 0.31 0.32 46.5M