RTS Chemicals (RTSch)

RTSch
🏛️ ロシア連邦 →
390.79
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
2023-12-29 409.33 414.67 408.01 409.87 0.0M
2023-12-28 408.22 412.30 404.60 411.28 0.0M
2023-12-27 407.47 411.22 406.14 407.20 0.0M
2023-12-26 406.91 408.91 405.76 407.91 0.0M
2023-12-25 408.13 409.03 404.09 406.35 0.0M
2023-12-22 407.08 411.65 404.51 407.60 0.0M
2023-12-21 413.65 415.20 404.37 408.01 0.0M
2023-12-20 415.04 419.25 413.81 413.81 0.0M
2023-12-19 415.20 416.76 412.56 413.86 0.0M
2023-12-18 413.50 415.57 410.73 414.13 0.0M
2023-12-15 407.35 414.33 402.83 412.06 0.0M
2023-12-14 411.92 413.29 405.28 406.59 0.0M
2023-12-13 406.88 410.29 405.41 408.59 0.0M
2023-12-12 406.40 407.91 402.80 407.19 0.0M
2023-12-11 410.50 413.25 404.49 407.85 0.0M
2023-12-08 406.68 410.53 405.62 406.84 0.0M
2023-12-07 401.02 406.31 395.17 406.31 0.0M
2023-12-06 403.86 405.88 399.33 401.89 0.0M
2023-12-05 409.57 410.99 403.22 405.40 0.0M
2023-12-04 416.42 416.42 407.06 410.52 0.0M
2023-12-01 428.91 429.16 415.47 416.18 0.0M
2023-11-30 433.66 435.84 424.67 428.33 0.0M
2023-11-29 434.77 435.21 428.87 432.82 0.0M
2023-11-28 438.07 438.10 425.71 432.84 0.0M
2023-11-27 439.15 439.15 433.55 435.98 0.0M
2023-11-24 439.15 441.30 437.21 439.79 0.0M
2023-11-23 442.55 450.61 441.13 442.69 0.0M
2023-11-22 440.83 442.36 438.71 441.26 0.0M
2023-11-21 442.21 442.86 438.24 440.93 0.0M
2023-11-20 435.17 443.47 435.17 439.81 0.0M
2023-11-17 438.20 438.24 431.19 433.29 0.0M
2023-11-16 442.40 443.09 437.63 438.68 0.0M
2023-11-15 431.65 441.21 430.47 441.21 0.0M
2023-11-14 432.81 432.88 424.89 431.12 0.0M
2023-11-13 430.06 435.06 429.97 432.38 0.0M
2023-11-10 434.54 434.80 428.92 430.14 0.0M
2023-11-09 434.87 436.34 432.61 434.43 0.0M
2023-11-08 433.85 435.14 431.95 435.14 0.0M
2023-11-07 433.20 434.78 432.46 433.91 0.0M
2023-11-06 429.33 433.69 429.02 432.83 0.0M
2023-11-03 429.85 430.80 426.54 430.07 0.0M
2023-11-02 428.88 431.74 427.62 429.46 0.0M
2023-11-01 425.00 430.11 422.90 428.36 0.0M
2023-10-31 437.39 437.85 423.28 424.78 0.0M
2023-10-30 429.36 436.42 427.61 432.96 0.0M
2023-10-27 428.20 430.60 424.07 425.16 0.0M
2023-10-26 433.67 438.44 430.16 430.96 0.0M
2023-10-25 437.05 437.78 434.15 436.31 0.0M
2023-10-24 432.93 435.42 431.62 434.85 0.0M
2023-10-23 426.63 430.54 425.14 430.07 0.0M
2023-10-20 425.66 426.79 422.96 426.50 0.0M
2023-10-19 418.87 422.75 417.26 422.37 0.0M
2023-10-18 416.50 420.68 415.72 418.53 0.0M
2023-10-17 418.12 418.95 414.16 415.32 0.0M
2023-10-16 415.56 418.85 414.41 416.72 0.0M
2023-10-13 413.95 417.62 413.03 414.97 0.0M
2023-10-12 418.97 418.97 412.58 413.67 0.0M
2023-10-11 405.97 409.25 404.07 406.27 0.0M
2023-10-10 409.17 411.20 405.12 406.81 0.0M
2023-10-09 406.19 412.57 400.07 410.84 0.0M
2023-10-06 400.13 405.72 398.16 404.87 0.0M
2023-10-05 409.35 410.45 401.04 401.04 0.0M
2023-10-04 411.33 413.16 407.56 409.08 0.0M
2023-10-03 413.38 416.36 407.36 413.00 0.0M
2023-10-02 420.34 425.23 415.37 415.37 0.0M
2023-09-29 425.33 429.92 418.29 420.31 0.0M
2023-09-28 428.21 428.62 422.81 424.60 0.0M
2023-09-27 425.95 431.32 424.44 424.77 0.0M
2023-09-26 427.35 430.63 419.66 426.67 0.0M
2023-09-25 419.33 431.53 414.36 427.47 0.0M
2023-09-22 416.23 418.85 408.56 417.52 0.0M
2023-09-21 412.91 420.99 402.80 413.95 0.0M
2023-09-20 419.48 419.48 401.39 413.90 0.0M
2023-09-19 441.21 441.21 418.12 421.39 0.0M
2023-09-18 445.89 446.53 434.07 439.15 0.0M
2023-09-15 430.47 448.36 427.84 444.99 0.0M
2023-09-14 457.06 457.48 409.36 428.62 0.0M
2023-09-13 469.12 475.13 450.24 456.53 0.0M
2023-09-12 465.59 469.55 462.17 465.40 0.0M
2023-09-11 453.63 464.22 447.01 457.22 0.0M
2023-09-08 444.29 453.67 428.94 444.87 0.0M
2023-09-07 472.59 478.96 433.06 441.70 0.0M
2023-09-06 423.80 481.37 420.82 476.23 0.0M
2023-09-05 418.29 425.14 417.07 420.72 0.0M
2023-09-04 418.48 420.42 417.17 418.16 0.0M
2023-09-01 420.09 420.09 415.84 416.33 0.0M
2023-08-31 419.12 421.58 417.63 420.70 0.0M
2023-08-30 424.52 425.80 418.48 419.52 0.0M
2023-08-29 428.15 429.11 423.07 426.21 0.0M
2023-08-28 424.12 432.31 424.12 431.45 0.0M
2023-08-25 428.25 429.15 424.81 425.42 0.0M
2023-08-24 430.50 432.53 427.49 427.64 0.0M
2023-08-23 435.66 437.62 430.39 433.80 0.0M
2023-08-22 441.20 441.81 435.86 437.07 0.0M
2023-08-21 437.91 440.05 435.27 438.60 0.0M
2023-08-18 433.52 437.40 431.22 432.59 0.0M
2023-08-17 423.38 434.44 423.38 431.39 0.0M
2023-08-16 421.87 423.82 413.05 422.07 0.0M
2023-08-15 423.20 425.39 411.91 418.03 0.0M
2023-08-14 408.76 418.05 405.36 414.62 0.0M
2023-08-11 420.94 420.94 411.62 411.62 0.0M
2023-08-10 421.46 425.25 418.93 422.11 0.0M
2023-08-09 418.27 423.24 415.97 420.57 0.0M
2023-08-08 423.58 423.75 414.90 416.40 0.0M
2023-08-07 422.70 429.30 421.33 423.95 0.0M
2023-08-04 439.18 441.68 418.48 418.75 0.0M
2023-08-03 436.80 442.87 436.14 437.35 0.0M
2023-08-02 446.93 448.36 435.43 435.44 0.0M
2023-08-01 447.94 449.80 445.46 445.59 0.0M
2023-07-31 442.72 451.22 442.72 447.32 0.0M
2023-07-28 452.94 453.09 443.57 443.57 0.0M
2023-07-27 453.14 456.48 450.50 452.65 0.0M
2023-07-26 448.59 454.30 448.59 451.17 0.0M
2023-07-25 448.45 451.90 446.62 447.63 0.0M
2023-07-24 439.12 446.42 438.35 445.37 0.0M
2023-07-21 440.07 443.65 438.41 438.82 0.0M
2023-07-20 441.02 444.53 435.62 440.93 0.0M
2023-07-19 437.00 439.61 435.94 439.01 0.0M
2023-07-18 433.85 439.54 433.85 437.61 0.0M
2023-07-17 432.21 437.38 431.65 432.42 0.0M
2023-07-14 438.19 438.44 434.80 436.26 0.0M
2023-07-13 434.08 439.42 433.01 436.75 0.0M
2023-07-12 436.07 436.19 433.08 433.69 0.0M
2023-07-11 441.09 441.09 434.71 436.15 0.0M
2023-07-10 424.13 437.26 423.83 436.82 0.0M
2023-07-07 435.44 435.84 430.89 433.00 0.0M
2023-07-06 431.91 439.40 425.85 434.55 0.0M
2023-07-05 439.17 442.24 435.76 436.90 0.0M
2023-07-04 449.11 449.55 437.21 439.90 0.0M
2023-07-03 451.26 452.28 444.69 449.03 0.0M
2023-06-30 452.85 454.80 445.49 446.40 0.0M
2023-06-29 461.03 461.52 454.40 455.53 0.0M
2023-06-28 468.72 469.58 459.77 461.01 0.0M
2023-06-27 469.87 473.69 467.25 469.04 0.0M
2023-06-26 463.50 471.89 462.33 467.90 0.0M
2023-06-23 473.14 474.46 467.12 468.99 0.0M
2023-06-22 475.75 478.15 473.80 474.79 0.0M
2023-06-21 471.80 477.26 470.56 474.09 0.0M
2023-06-20 475.23 476.89 467.82 468.89 0.0M
2023-06-19 473.18 476.57 472.82 475.80 0.0M
2023-06-16 473.67 476.57 472.29 472.29 0.0M
2023-06-15 470.41 475.79 468.64 473.55 0.0M
2023-06-14 471.24 472.09 468.38 471.65 0.0M
2023-06-13 477.13 479.50 473.32 473.32 0.0M
2023-06-09 478.26 480.24 476.37 478.07 0.0M
2023-06-08 478.26 483.12 477.07 478.71 0.0M
2023-06-07 480.56 485.01 477.74 478.93 0.0M
2023-06-06 484.15 484.15 477.44 480.68 0.0M
2023-06-05 483.62 491.06 482.26 484.39 0.0M
2023-06-02 488.85 490.10 484.04 485.36 0.0M
2023-06-01 490.99 494.85 487.75 489.32 0.0M
2023-05-31 488.95 492.64 487.52 488.53 0.0M
2023-05-30 488.72 495.94 486.15 487.44 0.0M
2023-05-29 498.30 500.82 492.30 492.30 0.0M
2023-05-26 498.07 501.15 495.70 495.70 0.0M
2023-05-25 498.31 498.73 494.69 496.36 0.0M
2023-05-24 501.36 501.36 495.38 498.89 0.0M
2023-05-23 499.14 501.37 494.93 499.03 0.0M
2023-05-22 505.50 506.66 498.54 500.02 0.0M
2023-05-19 498.88 503.94 497.61 502.31 0.0M
2023-05-18 510.20 512.04 502.97 506.04 0.0M
2023-05-17 502.86 510.62 501.01 510.34 0.0M
2023-05-16 505.21 509.60 501.40 501.57 0.0M
2023-05-15 507.16 510.19 503.04 507.38 0.0M
2023-05-12 516.59 520.10 507.60 508.50 0.0M
2023-05-11 518.95 527.98 512.29 516.74 0.0M
2023-05-10 491.55 516.99 489.91 513.50 0.0M
2023-05-08 495.44 499.66 486.82 490.99 0.0M
2023-05-05 494.44 502.33 491.98 491.98 0.0M
2023-05-04 479.41 492.32 478.19 487.59 0.0M
2023-05-03 486.92 490.21 476.76 480.61 0.0M
2023-05-02 493.22 494.15 482.36 487.11 0.0M
2023-04-28 488.82 500.32 488.72 493.09 0.0M
2023-04-27 487.94 491.30 487.10 489.86 0.0M
2023-04-26 489.89 490.60 487.16 487.72 0.0M
2023-04-25 491.49 493.82 487.62 488.66 0.0M
2023-04-24 491.55 496.93 489.49 491.06 0.0M
2023-04-21 491.24 493.64 488.68 489.56 0.0M
2023-04-20 488.18 493.38 483.73 491.30 0.0M
2023-04-19 495.44 495.44 485.36 488.60 0.0M
2023-04-18 493.86 493.86 488.87 491.58 0.0M
2023-04-17 487.36 493.37 486.40 492.09 0.0M
2023-04-14 490.65 490.91 485.30 486.49 0.0M
2023-04-13 488.76 488.76 488.76 488.76 0.0M
2023-04-12 484.04 488.49 481.60 487.32 0.0M
2023-04-11 492.70 493.88 473.82 483.03 0.0M
2023-04-10 493.14 496.15 489.30 492.75 0.0M
2023-04-07 487.17 492.73 479.30 492.16 0.0M
2023-04-06 494.20 499.92 488.90 488.90 0.0M
2023-04-05 495.40 495.73 487.45 494.24 0.0M
2023-04-04 498.43 501.49 493.05 494.17 0.0M
2023-04-03 495.51 501.81 494.40 499.12 0.0M
2023-03-31 504.72 504.76 495.24 499.20 0.0M
2023-03-30 500.24 506.38 499.26 502.71 0.0M
2023-03-29 500.95 502.78 499.87 500.27 0.0M
2023-03-28 509.20 509.56 499.67 500.62 0.0M
2023-03-27 502.66 514.76 502.66 505.80 0.0M
2023-03-24 501.87 506.52 498.82 499.17 0.0M
2023-03-23 485.91 503.87 485.87 500.85 0.0M
2023-03-22 482.07 484.77 480.63 483.90 0.0M
2023-03-21 478.37 486.55 478.27 483.39 0.0M
2023-03-20 475.89 481.33 471.63 477.48 0.0M
2023-03-17 478.67 480.84 473.22 474.47 0.0M
2023-03-16 480.34 483.46 474.26 476.09 0.0M
2023-03-15 485.34 486.72 478.57 479.40 0.0M
2023-03-14 487.35 487.35 482.52 484.55 0.0M
2023-03-13 485.13 490.54 483.94 487.30 0.0M
2023-03-10 486.21 487.94 482.50 483.27 0.0M
2023-03-09 488.06 490.33 485.92 486.08 0.0M
2023-03-07 492.59 493.57 487.03 487.29 0.0M
2023-03-06 486.32 492.46 486.32 491.77 0.0M
2023-03-03 468.10 485.22 467.43 481.69 0.0M
2023-03-02 480.25 481.14 464.49 468.40 0.0M
2023-03-01 474.87 480.71 473.63 479.76 0.0M
2023-02-28 475.93 477.93 472.18 472.98 0.0M
2023-02-27 460.08 473.30 459.55 473.10 0.0M
2023-02-24 464.16 472.41 458.97 460.30 0.0M
2023-02-22 459.33 467.47 458.76 465.69 0.0M
2023-02-21 452.08 462.18 451.18 457.31 0.0M
2023-02-20 463.03 463.03 449.18 453.52 0.0M
2023-02-17 449.77 465.64 446.82 460.06 0.0M
2023-02-16 450.71 464.37 450.63 452.30 0.0M
2023-02-15 481.17 481.77 453.25 453.62 0.0M
2023-02-14 486.72 492.64 480.09 483.06 0.0M
2023-02-13 482.64 486.90 480.87 483.36 0.0M
2023-02-10 487.05 489.88 480.59 482.30 0.0M
2023-02-09 484.54 488.71 483.01 486.43 0.0M
2023-02-08 508.33 512.70 490.77 491.15 0.0M
2023-02-07 499.13 510.93 499.13 507.91 0.0M
2023-02-06 485.76 503.17 485.76 496.38 0.0M
2023-02-03 488.89 491.84 483.58 483.86 0.0M
2023-02-02 493.13 493.58 486.99 487.40 0.0M
2023-02-01 479.12 496.01 478.07 490.52 0.0M
2023-01-31 476.08 482.26 475.32 480.69 0.0M
2023-01-30 479.14 482.39 476.41 476.55 0.0M
2023-01-27 481.64 481.74 477.61 478.46 0.0M
2023-01-26 484.07 486.62 480.59 480.85 0.0M
2023-01-25 488.09 490.03 484.24 484.78 0.0M
2023-01-24 478.63 493.68 477.62 488.10 0.0M
2023-01-23 475.09 479.75 473.28 476.27 0.0M
2023-01-20 474.59 474.94 471.61 474.60 0.0M
2023-01-19 476.11 476.11 470.59 474.05 0.0M
2023-01-18 472.51 477.13 471.85 476.57 0.0M
2023-01-17 481.21 482.32 471.59 473.51 0.0M
2023-01-16 476.17 484.14 476.17 481.17 0.0M
2023-01-13 480.02 486.11 473.18 475.70 0.0M
2023-01-12 480.10 483.54 477.51 479.81 0.0M
2023-01-11 466.00 476.63 463.30 474.67 0.0M
2023-01-10 470.02 470.48 463.48 465.04 0.0M
2023-01-09 458.69 468.33 457.00 463.70 0.0M
2023-01-06 455.15 457.54 451.82 453.38 0.0M
2023-01-05 458.98 463.11 453.94 453.94 0.0M
2023-01-04 457.84 464.45 455.15 456.74 0.0M
2023-01-03 459.67 466.13 456.80 460.84 0.0M