RTS Electric Utilities (RTSEU)

RTSEU
🏛️ ロシア連邦 →
48.59
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 66.05 66.13 65.21 65.91 0.0M
2021-12-29 66.29 66.80 65.80 65.90 0.0M
2021-12-28 66.86 66.86 66.38 66.45 0.0M
2021-12-27 66.54 67.01 66.37 66.60 0.0M
2021-12-24 66.41 66.66 65.87 66.13 0.0M
2021-12-23 66.42 66.51 65.97 66.12 0.0M
2021-12-22 66.19 66.69 66.11 66.37 0.0M
2021-12-21 66.18 66.49 65.84 66.18 0.0M
2021-12-20 65.56 65.56 64.86 65.27 0.0M
2021-12-17 66.81 66.99 65.95 65.95 0.0M
2021-12-16 66.84 67.36 66.78 67.03 0.0M
2021-12-15 66.38 66.74 66.05 66.08 0.0M
2021-12-14 65.74 66.59 65.63 66.29 0.0M
2021-12-13 69.04 69.11 66.44 66.44 0.0M
2021-12-10 68.78 69.08 68.51 68.69 0.0M
2021-12-09 68.82 69.00 68.52 68.89 0.0M
2021-12-08 69.23 69.71 68.58 68.62 0.0M
2021-12-07 68.63 68.84 68.01 68.84 0.0M
2021-12-06 69.82 70.07 68.32 68.32 0.0M
2021-12-03 70.01 70.29 69.35 69.35 0.0M
2021-12-02 69.11 69.98 68.84 69.81 0.0M
2021-12-01 68.54 69.59 68.49 69.20 0.0M
2021-11-30 67.46 68.54 67.29 67.74 0.0M
2021-11-29 68.24 68.68 67.52 67.93 0.0M
2021-11-26 68.71 69.01 67.23 67.23 0.0M
2021-11-25 70.43 71.12 70.15 70.44 0.0M
2021-11-24 70.61 71.27 69.66 69.75 0.0M
2021-11-23 69.41 70.01 68.08 69.40 0.0M
2021-11-22 72.48 72.59 69.46 69.47 0.0M
2021-11-19 74.42 74.60 72.10 72.61 0.0M
2021-11-18 74.82 74.98 73.81 73.83 0.0M
2021-11-17 74.71 75.16 74.65 75.14 0.0M
2021-11-16 75.40 75.71 74.24 74.24 0.0M
2021-11-15 75.03 75.90 75.03 75.17 0.0M
2021-11-12 76.50 76.64 74.43 74.66 0.0M
2021-11-11 76.57 77.00 76.51 76.82 0.0M
2021-11-10 78.06 78.16 77.11 77.27 0.0M
2021-11-09 77.11 78.31 77.02 77.97 0.0M
2021-11-08 77.30 77.61 77.01 77.20 0.0M
2021-11-05 76.09 77.07 76.04 76.96 0.0M
2021-11-03 76.26 76.48 75.53 75.71 0.0M
2021-11-02 77.43 77.59 76.36 76.48 0.0M
2021-11-01 77.11 77.89 77.11 77.26 0.0M
2021-10-29 78.53 78.64 77.12 77.17 0.0M
2021-10-28 78.86 78.90 77.91 78.57 0.0M
2021-10-27 80.81 81.05 79.02 79.19 0.0M
2021-10-26 81.26 81.48 80.74 80.82 0.0M
2021-10-25 79.89 80.72 79.69 80.62 0.0M
2021-10-22 79.06 80.47 79.02 79.64 0.0M
2021-10-21 80.45 80.54 78.83 78.88 0.0M
2021-10-20 80.37 80.86 80.16 80.68 0.0M
2021-10-19 79.88 80.61 79.88 80.34 0.0M
2021-10-18 80.04 80.08 79.09 79.35 0.0M
2021-10-15 80.29 80.42 79.71 79.98 0.0M
2021-10-14 78.43 80.34 78.43 79.48 0.0M
2021-10-13 77.56 77.71 77.03 77.56 0.0M
2021-10-12 77.32 77.65 76.91 77.65 0.0M
2021-10-11 77.53 77.68 77.05 77.59 0.0M
2021-10-08 76.70 77.34 76.62 77.16 0.0M
2021-10-07 75.57 76.82 75.57 76.67 0.0M
2021-10-06 75.74 75.95 74.80 74.91 0.0M
2021-10-05 74.23 75.57 74.23 75.50 0.0M
2021-10-04 73.83 74.13 73.50 73.80 0.0M
2021-10-01 73.52 73.94 73.23 73.91 0.0M
2021-09-30 73.82 74.01 73.26 73.73 0.0M
2021-09-29 72.78 73.68 72.78 72.96 0.0M
2021-09-28 74.59 74.59 72.71 72.77 0.0M
2021-09-27 74.37 74.58 74.06 74.34 0.0M
2021-09-24 73.97 74.09 73.46 73.96 0.0M
2021-09-23 74.32 74.61 73.82 73.99 0.0M
2021-09-22 73.76 74.19 73.69 74.19 0.0M
2021-09-21 72.97 73.51 72.90 73.06 0.0M
2021-09-20 73.67 73.80 72.53 72.59 0.0M
2021-09-17 75.80 75.95 74.32 74.32 0.0M
2021-09-16 76.02 76.41 75.53 75.81 0.0M
2021-09-15 75.86 76.12 75.71 75.89 0.0M
2021-09-14 76.53 76.55 75.81 75.89 0.0M
2021-09-13 76.04 76.43 75.85 76.43 0.0M
2021-09-10 76.34 76.74 75.87 75.99 0.0M
2021-09-09 76.40 76.40 75.68 76.07 0.0M
2021-09-08 76.03 77.08 75.14 76.46 0.0M
2021-09-07 77.35 77.50 76.00 76.22 0.0M
2021-09-06 77.32 77.71 77.16 77.26 0.0M
2021-09-03 76.43 77.46 76.30 77.43 0.0M
2021-09-02 75.74 76.59 75.48 76.52 0.0M
2021-09-01 74.91 75.64 74.84 75.50 0.0M
2021-08-31 75.03 75.18 74.65 74.79 0.0M
2021-08-30 74.31 74.87 74.14 74.87 0.0M
2021-08-27 73.39 74.23 73.38 74.22 0.0M
2021-08-26 73.45 73.66 72.98 73.16 0.0M
2021-08-25 73.31 73.69 72.97 73.49 0.0M
2021-08-24 72.36 73.15 72.26 73.10 0.0M
2021-08-23 71.65 72.07 71.52 72.07 0.0M
2021-08-20 71.01 71.16 70.74 71.16 0.0M
2021-08-19 71.63 71.67 70.74 71.06 0.0M
2021-08-18 72.86 72.91 72.03 72.03 0.0M
2021-08-17 72.72 72.90 72.44 72.57 0.0M
2021-08-16 72.81 72.96 72.56 72.84 0.0M
2021-08-13 72.85 73.16 72.80 73.12 0.0M
2021-08-12 73.25 73.35 72.71 72.81 0.0M
2021-08-11 72.35 73.01 72.35 72.99 0.0M
2021-08-10 72.32 72.55 71.89 72.19 0.0M
2021-08-09 72.19 72.58 72.09 72.14 0.0M
2021-08-06 73.33 73.40 72.29 72.40 0.0M
2021-08-05 72.75 73.22 72.61 73.22 0.0M
2021-08-04 73.56 73.77 72.70 72.78 0.0M
2021-08-03 73.36 73.50 72.65 73.04 0.0M
2021-08-02 73.18 73.84 73.17 73.41 0.0M
2021-07-30 73.07 73.69 72.90 72.90 0.0M
2021-07-29 73.41 73.55 73.08 73.55 0.0M
2021-07-28 72.08 73.13 72.04 72.73 0.0M
2021-07-27 72.00 72.16 71.71 71.91 0.0M
2021-07-26 71.55 72.02 71.16 71.92 0.0M
2021-07-23 71.94 72.15 71.75 71.97 0.0M
2021-07-22 71.93 72.19 71.41 71.57 0.0M
2021-07-21 70.95 71.68 70.69 71.64 0.0M
2021-07-20 70.55 70.93 70.08 70.69 0.0M
2021-07-19 72.76 72.76 70.16 70.29 0.0M
2021-07-16 72.93 73.24 72.79 73.01 0.0M
2021-07-15 73.63 73.70 72.84 72.84 0.0M
2021-07-14 74.91 75.00 74.33 74.33 0.0M
2021-07-13 75.11 75.22 74.54 75.13 0.0M
2021-07-12 74.77 74.88 74.26 74.77 0.0M
2021-07-09 74.05 74.88 74.05 74.71 0.0M
2021-07-08 73.55 73.89 73.33 73.89 0.0M
2021-07-07 75.01 75.58 74.56 74.76 0.0M
2021-07-06 76.58 76.59 74.56 74.70 0.0M
2021-07-05 76.19 76.34 75.94 76.11 0.0M
2021-07-02 75.65 76.07 75.30 75.87 0.0M
2021-07-01 76.61 77.04 76.11 76.14 0.0M
2021-06-30 77.39 77.48 76.45 76.62 0.0M
2021-06-29 78.52 78.59 77.01 77.01 0.0M
2021-06-28 78.63 78.86 78.53 78.55 0.0M
2021-06-25 78.70 78.92 78.57 78.83 0.0M
2021-06-24 78.91 79.15 78.34 78.34 0.0M
2021-06-23 78.55 79.10 78.44 78.62 0.0M
2021-06-22 77.86 78.04 77.51 77.75 0.0M
2021-06-21 78.11 78.23 77.47 77.60 0.0M
2021-06-18 79.55 79.70 78.46 78.54 0.0M
2021-06-17 79.47 80.16 79.20 79.68 0.0M
2021-06-16 80.52 80.93 80.38 80.38 0.0M
2021-06-15 80.88 81.34 80.19 80.25 0.0M
2021-06-14 80.53 80.78 80.18 80.65 0.0M
2021-06-11 80.81 81.22 80.71 80.76 0.0M
2021-06-10 80.38 80.82 80.16 80.61 0.0M
2021-06-09 80.72 80.89 80.22 80.28 0.0M
2021-06-08 79.96 80.57 79.96 80.33 0.0M
2021-06-07 79.64 80.05 79.44 79.91 0.0M
2021-06-04 79.29 79.65 78.71 79.61 0.0M
2021-06-03 79.81 79.93 79.39 79.49 0.0M
2021-06-02 79.25 79.58 79.02 79.57 0.0M
2021-06-01 79.42 79.60 79.08 79.20 0.0M
2021-05-31 78.54 79.23 78.40 78.97 0.0M
2021-05-28 78.03 78.57 77.84 78.47 0.0M
2021-05-27 77.96 78.37 77.74 78.24 0.0M
2021-05-26 78.11 78.34 77.50 77.93 0.0M
2021-05-25 79.01 79.05 77.75 77.87 0.0M
2021-05-24 78.18 78.71 78.02 78.71 0.0M
2021-05-21 78.32 78.66 78.03 78.46 0.0M
2021-05-20 78.17 78.38 77.89 78.37 0.0M
2021-05-19 78.56 78.62 77.79 77.98 0.0M
2021-05-18 78.24 78.55 78.21 78.48 0.0M
2021-05-17 77.76 78.40 77.49 77.78 0.0M
2021-05-14 77.69 77.90 77.36 77.55 0.0M
2021-05-13 77.40 77.65 76.47 77.32 0.0M
2021-05-12 78.12 78.71 77.49 77.67 0.0M
2021-05-11 77.63 78.12 77.36 77.94 0.0M
2021-05-10 78.65 78.79 77.83 77.97 0.0M
2021-05-07 77.67 78.65 77.61 78.65 0.0M
2021-05-06 77.12 77.43 76.87 77.31 0.0M
2021-05-05 75.87 77.07 75.87 76.99 0.0M
2021-05-04 75.20 75.79 75.16 75.38 0.0M
2021-04-30 76.32 76.41 74.91 74.91 0.0M
2021-04-29 76.68 76.96 75.92 76.29 0.0M
2021-04-28 76.84 76.94 76.12 76.17 0.0M
2021-04-27 77.57 77.75 76.58 76.77 0.0M
2021-04-26 76.67 77.76 76.67 77.58 0.0M
2021-04-23 75.82 76.49 75.61 76.44 0.0M
2021-04-22 74.75 75.45 74.26 75.41 0.0M
2021-04-21 73.56 74.36 73.19 74.23 0.0M
2021-04-20 74.56 74.83 73.19 73.36 0.0M
2021-04-19 74.60 74.87 74.09 74.17 0.0M
2021-04-16 74.76 75.29 74.64 74.98 0.0M
2021-04-15 73.02 74.46 72.90 74.38 0.0M
2021-04-14 75.47 75.59 74.99 75.15 0.0M
2021-04-13 73.30 74.63 73.16 74.63 0.0M
2021-04-12 72.87 73.72 72.58 73.12 0.0M
2021-04-09 73.77 73.87 72.91 73.09 0.0M
2021-04-08 74.06 74.21 73.36 73.90 0.0M
2021-04-07 72.72 73.67 72.10 73.53 0.0M
2021-04-06 74.52 74.59 72.87 73.05 0.0M
2021-04-05 74.75 74.75 74.05 74.51 0.0M
2021-04-02 75.00 75.11 74.64 74.74 0.0M
2021-04-01 75.70 75.86 74.54 74.72 0.0M
2021-03-31 75.32 76.01 75.16 75.76 0.0M
2021-03-30 75.20 75.31 74.78 75.15 0.0M
2021-03-29 74.93 75.14 74.50 74.96 0.0M
2021-03-26 74.94 75.14 74.43 74.86 0.0M
2021-03-25 74.15 74.85 73.69 73.98 0.0M
2021-03-24 73.94 74.57 73.63 74.23 0.0M
2021-03-23 75.83 75.83 74.16 74.26 0.0M
2021-03-22 76.70 76.71 76.02 76.16 0.0M
2021-03-19 76.70 77.31 76.48 76.72 0.0M
2021-03-18 78.13 78.50 77.24 77.29 0.0M
2021-03-17 79.25 79.41 77.42 77.42 0.0M
2021-03-16 79.81 79.88 78.91 79.54 0.0M
2021-03-15 78.32 79.46 78.27 79.28 0.0M
2021-03-12 77.96 78.23 77.62 78.05 0.0M
2021-03-11 78.03 78.30 77.63 77.99 0.0M
2021-03-10 77.68 78.05 77.42 77.63 0.0M
2021-03-09 77.13 77.91 77.12 77.66 0.0M
2021-03-05 77.35 77.40 76.33 77.01 0.0M
2021-03-04 77.83 78.38 77.24 78.21 0.0M
2021-03-03 78.37 78.71 77.55 77.59 0.0M
2021-03-02 76.85 78.10 76.58 77.65 0.0M
2021-03-01 77.18 77.78 77.09 77.59 0.0M
2021-02-26 76.59 77.13 76.33 76.64 0.0M
2021-02-25 78.22 78.69 77.80 78.00 0.0M
2021-02-24 77.67 78.48 77.24 77.52 0.0M
2021-02-22 78.84 78.84 77.19 77.84 0.0M
2021-02-20 78.17 78.93 78.14 78.85 7.3M
2021-02-19 78.56 78.79 77.93 78.17 0.0M
2021-02-18 79.58 79.60 78.42 78.45 0.0M
2021-02-17 80.29 80.48 78.86 79.11 0.0M
2021-02-16 80.62 80.85 79.93 80.45 0.0M
2021-02-15 79.78 80.59 79.78 80.24 0.0M
2021-02-12 79.35 79.35 77.72 79.12 0.0M
2021-02-11 78.94 79.52 78.93 79.46 0.0M
2021-02-10 79.56 80.07 79.14 79.16 0.0M
2021-02-09 79.18 79.51 78.73 79.04 0.0M
2021-02-08 78.20 79.11 78.16 79.05 0.0M
2021-02-05 77.23 78.04 77.21 77.96 0.0M
2021-02-04 76.20 77.11 76.12 76.76 0.0M
2021-02-03 75.71 76.44 75.45 76.19 0.0M
2021-02-02 76.01 76.95 76.01 76.65 0.0M
2021-02-01 75.70 76.38 75.60 75.73 0.0M
2021-01-29 76.62 76.62 75.36 75.92 0.0M
2021-01-28 76.60 76.70 75.51 76.60 0.0M
2021-01-27 78.39 78.88 76.88 77.28 0.0M
2021-01-26 77.52 78.41 76.92 78.21 0.0M
2021-01-25 77.15 78.08 76.99 76.99 0.0M
2021-01-22 78.71 78.71 77.02 77.09 0.0M
2021-01-21 81.02 81.44 78.85 79.29 0.0M
2021-01-20 80.55 81.36 80.51 80.87 0.0M
2021-01-19 80.40 81.43 80.11 80.25 0.0M
2021-01-18 79.87 80.26 79.26 80.06 0.0M
2021-01-15 80.78 81.12 79.86 80.07 0.0M
2021-01-14 79.90 81.05 79.22 80.77 0.0M
2021-01-13 81.40 81.61 79.61 80.06 0.0M
2021-01-12 80.41 81.19 80.22 81.02 0.0M
2021-01-11 79.89 80.65 79.51 80.04 0.0M
2021-01-08 80.26 80.43 79.25 80.07 0.0M
2021-01-06 80.05 80.65 79.58 80.06 0.0M
2021-01-05 78.86 79.80 77.99 79.80 0.0M
2021-01-04 78.55 80.58 78.54 79.45 0.0M