Rosseti Tsentr PJSC (MRKC)

MRKC
🏛️ ロシア連邦 →
0.79
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 0.40 0.44 0.40 0.42 26.6M
2021-12-29 0.41 0.41 0.40 0.41 26.3M
2021-12-28 0.42 0.42 0.41 0.41 35.5M
2021-12-27 0.41 0.42 0.41 0.42 10.2M
2021-12-24 0.41 0.42 0.41 0.41 14.0M
2021-12-23 0.41 0.41 0.41 0.41 6.0M
2021-12-22 0.41 0.42 0.41 0.41 3.3M
2021-12-21 0.42 0.42 0.41 0.41 9.1M
2021-12-20 0.41 0.42 0.41 0.42 16.2M
2021-12-17 0.42 0.42 0.41 0.41 12.3M
2021-12-16 0.41 0.42 0.41 0.42 20.9M
2021-12-15 0.40 0.41 0.39 0.40 21.9M
2021-12-14 0.39 0.40 0.39 0.40 44.4M
2021-12-13 0.41 0.41 0.39 0.40 62.2M
2021-12-10 0.41 0.41 0.41 0.41 8.1M
2021-12-09 0.41 0.41 0.41 0.41 14.5M
2021-12-08 0.42 0.42 0.41 0.41 13.9M
2021-12-07 0.40 0.42 0.40 0.41 17.1M
2021-12-06 0.41 0.41 0.40 0.40 22.3M
2021-12-03 0.41 0.42 0.40 0.41 18.5M
2021-12-02 0.41 0.41 0.40 0.41 9.9M
2021-12-01 0.40 0.41 0.40 0.41 18.3M
2021-11-30 0.40 0.41 0.40 0.40 27.2M
2021-11-29 0.41 0.41 0.40 0.40 25.7M
2021-11-26 0.41 0.42 0.40 0.40 43.6M
2021-11-25 0.41 0.42 0.41 0.42 24.6M
2021-11-24 0.43 0.43 0.41 0.42 25.5M
2021-11-23 0.40 0.43 0.39 0.42 67.4M
2021-11-22 0.42 0.42 0.39 0.40 68.2M
2021-11-19 0.43 0.45 0.40 0.42 119.5M
2021-11-18 0.42 0.45 0.42 0.43 238.0M
2021-11-17 0.42 0.42 0.41 0.42 18.5M
2021-11-16 0.42 0.42 0.42 0.42 14.7M
2021-11-15 0.41 0.42 0.41 0.42 11.9M
2021-11-12 0.41 0.41 0.40 0.41 22.1M
2021-11-11 0.41 0.41 0.40 0.41 44.9M
2021-11-10 0.42 0.42 0.41 0.41 18.2M
2021-11-09 0.42 0.42 0.41 0.42 36.8M
2021-11-08 0.42 0.42 0.41 0.42 18.1M
2021-11-05 0.42 0.43 0.42 0.42 20.0M
2021-11-03 0.42 0.42 0.41 0.42 14.3M
2021-11-02 0.42 0.42 0.42 0.42 20.3M
2021-11-01 0.42 0.42 0.42 0.42 20.5M
2021-10-29 0.42 0.43 0.42 0.42 36.1M
2021-10-28 0.44 0.44 0.42 0.43 36.1M
2021-10-27 0.45 0.46 0.44 0.44 49.0M
2021-10-26 0.44 0.46 0.44 0.45 60.3M
2021-10-25 0.44 0.44 0.43 0.44 16.0M
2021-10-22 0.44 0.44 0.43 0.43 10.7M
2021-10-21 0.45 0.45 0.43 0.43 32.4M
2021-10-20 0.44 0.46 0.44 0.45 66.8M
2021-10-19 0.44 0.44 0.44 0.44 36.9M
2021-10-18 0.44 0.44 0.43 0.44 38.4M
2021-10-15 0.45 0.45 0.43 0.44 40.3M
2021-10-14 0.43 0.46 0.43 0.44 194.3M
2021-10-13 0.41 0.43 0.41 0.43 129.5M
2021-10-12 0.42 0.42 0.41 0.41 14.9M
2021-10-11 0.42 0.42 0.41 0.41 18.4M
2021-10-08 0.42 0.42 0.41 0.42 26.1M
2021-10-07 0.41 0.42 0.41 0.41 13.4M
2021-10-06 0.41 0.41 0.40 0.40 9.3M
2021-10-05 0.41 0.41 0.40 0.40 30.3M
2021-10-04 0.40 0.42 0.40 0.41 28.6M
2021-10-01 0.40 0.41 0.40 0.40 10.1M
2021-09-30 0.40 0.41 0.40 0.40 17.9M
2021-09-29 0.41 0.41 0.40 0.40 7.4M
2021-09-28 0.41 0.41 0.41 0.41 13.2M
2021-09-27 0.41 0.41 0.41 0.41 9.2M
2021-09-24 0.41 0.41 0.40 0.41 8.2M
2021-09-23 0.41 0.41 0.41 0.41 3.9M
2021-09-22 0.41 0.41 0.41 0.41 7.3M
2021-09-21 0.41 0.41 0.40 0.41 8.5M
2021-09-20 0.41 0.41 0.40 0.41 19.8M
2021-09-17 0.41 0.41 0.40 0.41 13.6M
2021-09-16 0.41 0.41 0.41 0.41 11.5M
2021-09-15 0.41 0.41 0.41 0.41 14.9M
2021-09-14 0.41 0.42 0.40 0.41 23.5M
2021-09-13 0.41 0.41 0.41 0.41 14.4M
2021-09-10 0.41 0.41 0.41 0.41 27.9M
2021-09-09 0.42 0.42 0.41 0.41 10.7M
2021-09-08 0.41 0.42 0.41 0.41 30.3M
2021-09-07 0.41 0.42 0.41 0.41 35.1M
2021-09-06 0.40 0.42 0.40 0.41 74.0M
2021-09-03 0.40 0.40 0.40 0.40 39.9M
2021-09-02 0.40 0.40 0.39 0.40 7.3M
2021-09-01 0.40 0.40 0.39 0.40 14.3M
2021-08-31 0.40 0.40 0.40 0.40 11.3M
2021-08-30 0.39 0.40 0.39 0.40 10.9M
2021-08-27 0.40 0.40 0.39 0.39 10.6M
2021-08-26 0.40 0.40 0.39 0.39 17.8M
2021-08-25 0.39 0.40 0.39 0.40 22.5M
2021-08-24 0.39 0.39 0.38 0.39 21.2M
2021-08-23 0.38 0.39 0.38 0.39 10.3M
2021-08-20 0.38 0.39 0.38 0.38 7.6M
2021-08-19 0.39 0.39 0.38 0.38 9.5M
2021-08-18 0.39 0.39 0.39 0.39 22.9M
2021-08-17 0.39 0.40 0.39 0.39 8.8M
2021-08-16 0.39 0.39 0.39 0.39 7.5M
2021-08-13 0.39 0.39 0.39 0.39 11.3M
2021-08-12 0.40 0.40 0.39 0.39 10.1M
2021-08-11 0.39 0.40 0.39 0.40 9.9M
2021-08-10 0.39 0.39 0.39 0.39 10.0M
2021-08-09 0.39 0.39 0.39 0.39 12.0M
2021-08-06 0.39 0.39 0.39 0.39 6.4M
2021-08-05 0.39 0.39 0.39 0.39 4.5M
2021-08-04 0.39 0.39 0.39 0.39 8.1M
2021-08-03 0.40 0.40 0.39 0.39 14.0M
2021-08-02 0.40 0.40 0.40 0.40 8.3M
2021-07-30 0.39 0.40 0.39 0.40 19.0M
2021-07-29 0.39 0.39 0.39 0.39 16.4M
2021-07-28 0.39 0.39 0.39 0.39 11.0M
2021-07-27 0.39 0.40 0.38 0.39 31.0M
2021-07-26 0.38 0.39 0.38 0.38 12.8M
2021-07-23 0.38 0.38 0.38 0.38 7.8M
2021-07-22 0.37 0.38 0.37 0.38 13.4M
2021-07-21 0.37 0.38 0.37 0.37 9.1M
2021-07-20 0.38 0.38 0.37 0.37 19.4M
2021-07-19 0.38 0.38 0.37 0.37 19.4M
2021-07-16 0.38 0.38 0.37 0.38 10.1M
2021-07-15 0.38 0.38 0.36 0.38 58.9M
2021-07-14 0.38 0.38 0.38 0.38 8.5M
2021-07-13 0.38 0.38 0.38 0.38 12.2M
2021-07-12 0.38 0.38 0.37 0.38 18.2M
2021-07-09 0.37 0.38 0.37 0.38 15.5M
2021-07-08 0.37 0.37 0.37 0.37 16.3M
2021-07-07 0.38 0.38 0.37 0.37 23.8M
2021-07-06 0.38 0.38 0.38 0.38 21.9M
2021-07-05 0.38 0.38 0.37 0.38 44.6M
2021-07-02 0.38 0.39 0.38 0.38 19.1M
2021-07-01 0.38 0.39 0.38 0.38 14.5M
2021-06-30 0.38 0.38 0.38 0.38 11.4M
2021-06-29 0.38 0.38 0.38 0.38 22.5M
2021-06-28 0.39 0.39 0.38 0.38 22.1M
2021-06-25 0.38 0.38 0.38 0.38 18.4M
2021-06-24 0.39 0.39 0.38 0.38 5.3M
2021-06-23 0.39 0.39 0.39 0.39 12.1M
2021-06-22 0.39 0.39 0.39 0.39 9.8M
2021-06-21 0.39 0.39 0.38 0.39 9.2M
2021-06-18 0.39 0.39 0.38 0.39 33.6M
2021-06-17 0.39 0.39 0.39 0.39 22.6M
2021-06-16 0.39 0.39 0.39 0.39 30.3M
2021-06-15 0.39 0.40 0.39 0.39 37.4M
2021-06-14 0.40 0.40 0.39 0.39 41.6M
2021-06-11 0.40 0.40 0.39 0.40 65.4M
2021-06-10 0.40 0.40 0.39 0.40 259.7M
2021-06-09 0.43 0.44 0.43 0.44 231.4M
2021-06-08 0.43 0.43 0.43 0.43 135.0M
2021-06-07 0.43 0.43 0.42 0.43 173.6M
2021-06-04 0.42 0.43 0.42 0.43 73.9M
2021-06-03 0.43 0.43 0.42 0.42 165.3M
2021-06-02 0.43 0.43 0.42 0.42 169.6M
2021-06-01 0.43 0.43 0.42 0.42 140.5M
2021-05-31 0.42 0.43 0.42 0.42 152.4M
2021-05-28 0.43 0.43 0.42 0.42 26.8M
2021-05-27 0.42 0.42 0.42 0.42 31.1M
2021-05-26 0.42 0.42 0.42 0.42 24.0M
2021-05-25 0.42 0.42 0.42 0.42 16.8M
2021-05-24 0.42 0.43 0.42 0.42 36.5M
2021-05-21 0.42 0.43 0.42 0.42 20.9M
2021-05-20 0.41 0.42 0.41 0.42 23.0M
2021-05-19 0.43 0.43 0.41 0.42 85.0M
2021-05-18 0.43 0.44 0.43 0.43 28.7M
2021-05-17 0.43 0.44 0.43 0.43 19.3M
2021-05-14 0.43 0.43 0.43 0.43 23.5M
2021-05-13 0.43 0.44 0.42 0.43 45.9M
2021-05-12 0.43 0.44 0.43 0.43 40.8M
2021-05-11 0.44 0.44 0.43 0.43 51.3M
2021-05-10 0.42 0.44 0.42 0.44 41.2M
2021-05-07 0.42 0.42 0.41 0.42 30.6M
2021-05-06 0.41 0.42 0.41 0.41 13.2M
2021-05-05 0.41 0.41 0.40 0.41 30.9M
2021-05-04 0.41 0.41 0.41 0.41 45.3M
2021-04-30 0.40 0.41 0.40 0.41 46.0M
2021-04-29 0.40 0.41 0.40 0.40 16.8M
2021-04-28 0.41 0.41 0.40 0.40 18.1M
2021-04-27 0.40 0.41 0.40 0.41 46.1M
2021-04-26 0.39 0.40 0.39 0.40 25.5M
2021-04-23 0.39 0.39 0.39 0.39 6.8M
2021-04-22 0.39 0.39 0.39 0.39 6.4M
2021-04-21 0.39 0.39 0.39 0.39 9.3M
2021-04-20 0.39 0.40 0.39 0.39 7.9M
2021-04-19 0.39 0.39 0.39 0.39 13.9M
2021-04-16 0.39 0.39 0.39 0.39 14.3M
2021-04-15 0.39 0.39 0.39 0.39 17.0M
2021-04-14 0.39 0.39 0.39 0.39 12.5M
2021-04-13 0.39 0.39 0.39 0.39 11.1M
2021-04-12 0.39 0.39 0.38 0.39 20.0M
2021-04-09 0.39 0.39 0.38 0.39 9.5M
2021-04-08 0.39 0.39 0.39 0.39 11.5M
2021-04-07 0.40 0.40 0.39 0.39 15.7M
2021-04-06 0.40 0.40 0.39 0.39 18.1M
2021-04-05 0.40 0.40 0.39 0.39 48.9M
2021-04-02 0.39 0.39 0.39 0.39 12.2M
2021-04-01 0.39 0.40 0.39 0.39 20.3M
2021-03-31 0.39 0.40 0.38 0.39 21.2M
2021-03-30 0.39 0.39 0.38 0.39 7.3M
2021-03-29 0.38 0.39 0.38 0.38 10.3M
2021-03-26 0.38 0.39 0.38 0.39 7.3M
2021-03-25 0.39 0.39 0.38 0.38 7.8M
2021-03-24 0.38 0.39 0.38 0.39 23.4M
2021-03-23 0.38 0.38 0.38 0.38 4.8M
2021-03-22 0.38 0.39 0.38 0.38 6.1M
2021-03-19 0.38 0.39 0.38 0.38 9.8M
2021-03-18 0.38 0.39 0.38 0.39 6.1M
2021-03-17 0.39 0.39 0.38 0.38 11.0M
2021-03-16 0.39 0.39 0.39 0.39 25.6M
2021-03-15 0.38 0.39 0.38 0.39 68.7M
2021-03-12 0.38 0.38 0.37 0.38 86.2M
2021-03-11 0.38 0.38 0.38 0.38 52.6M
2021-03-10 0.41 0.41 0.38 0.38 77.2M
2021-03-09 0.40 0.42 0.40 0.41 37.3M
2021-03-05 0.42 0.42 0.41 0.41 37.9M
2021-03-04 0.42 0.43 0.42 0.42 31.6M
2021-03-03 0.41 0.43 0.41 0.42 68.8M
2021-03-02 0.41 0.41 0.40 0.41 14.3M
2021-03-01 0.41 0.41 0.40 0.41 27.6M
2021-02-26 0.39 0.41 0.39 0.41 80.9M
2021-02-25 0.39 0.41 0.38 0.40 119.7M
2021-02-24 0.39 0.39 0.38 0.39 22.9M
2021-02-22 0.39 0.40 0.38 0.39 30.9M
2021-02-20 0.39 0.40 0.38 0.40 34.5M
2021-02-19 0.39 0.39 0.38 0.39 49.3M
2021-02-18 0.37 0.39 0.37 0.39 135.3M
2021-02-17 0.38 0.38 0.37 0.37 45.1M
2021-02-16 0.38 0.39 0.38 0.38 60.4M
2021-02-15 0.38 0.38 0.38 0.38 31.8M
2021-02-12 0.38 0.38 0.36 0.37 101.1M
2021-02-11 0.38 0.38 0.37 0.38 5.9M
2021-02-10 0.38 0.39 0.38 0.38 72.5M
2021-02-09 0.38 0.38 0.37 0.38 14.1M
2021-02-08 0.37 0.39 0.37 0.38 32.0M
2021-02-05 0.37 0.38 0.36 0.37 15.2M
2021-02-04 0.36 0.37 0.36 0.37 28.3M
2021-02-03 0.36 0.36 0.36 0.36 11.3M
2021-02-02 0.37 0.37 0.36 0.36 64.9M
2021-02-01 0.37 0.37 0.36 0.37 17.9M
2021-01-29 0.37 0.37 0.37 0.37 17.7M
2021-01-28 0.37 0.37 0.37 0.37 13.6M
2021-01-27 0.37 0.38 0.37 0.37 7.0M
2021-01-26 0.37 0.37 0.37 0.37 24.6M
2021-01-25 0.37 0.38 0.37 0.37 18.1M
2021-01-22 0.38 0.38 0.37 0.37 30.3M
2021-01-21 0.39 0.39 0.37 0.38 39.9M
2021-01-20 0.39 0.39 0.39 0.39 7.0M
2021-01-19 0.38 0.40 0.38 0.39 39.0M
2021-01-18 0.38 0.39 0.38 0.38 31.9M
2021-01-15 0.39 0.39 0.38 0.38 11.1M
2021-01-14 0.39 0.39 0.38 0.39 18.4M
2021-01-13 0.39 0.39 0.39 0.39 52.9M
2021-01-12 0.39 0.40 0.39 0.39 44.4M
2021-01-11 0.40 0.40 0.39 0.39 74.7M
2021-01-08 0.40 0.40 0.40 0.40 33.9M
2021-01-06 0.41 0.41 0.40 0.40 61.7M
2021-01-05 0.41 0.41 0.40 0.40 72.1M
2021-01-04 0.41 0.41 0.40 0.41 42.5M