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
2022-12-30 49.98 52.36 49.94 51.39 0.0M
2022-12-29 49.21 50.45 48.98 49.70 0.0M
2022-12-28 49.86 50.13 49.24 49.45 0.0M
2022-12-27 50.87 50.87 49.24 49.92 0.0M
2022-12-26 49.70 51.17 49.66 50.48 0.0M
2022-12-23 49.87 51.38 49.64 49.90 0.0M
2022-12-22 48.16 50.36 47.86 50.03 0.0M
2022-12-21 49.43 49.59 48.66 48.66 0.0M
2022-12-20 50.04 50.36 49.24 50.15 0.0M
2022-12-19 52.72 52.76 49.83 50.43 0.0M
2022-12-16 53.15 53.47 52.96 53.10 0.0M
2022-12-15 53.04 53.69 52.53 53.29 0.0M
2022-12-14 54.76 54.76 53.36 53.39 0.0M
2022-12-13 55.26 55.27 54.72 55.03 0.0M
2022-12-12 55.61 55.68 54.89 55.30 0.0M
2022-12-09 55.75 56.12 55.65 55.73 0.0M
2022-12-08 55.95 56.12 55.52 55.58 0.0M
2022-12-07 55.83 55.83 55.25 55.68 0.0M
2022-12-06 56.32 56.43 55.85 55.88 0.0M
2022-12-05 56.85 57.29 56.53 56.93 0.0M
2022-12-02 57.66 57.70 57.04 57.04 0.0M
2022-12-01 58.47 58.55 57.86 58.02 0.0M
2022-11-30 58.41 58.61 58.11 58.28 0.0M
2022-11-29 58.70 59.07 58.34 58.34 0.0M
2022-11-28 58.88 59.63 58.42 58.60 0.0M
2022-11-25 59.08 59.64 58.99 59.26 0.0M
2022-11-24 58.37 59.04 58.27 58.63 0.0M
2022-11-23 58.02 58.42 57.74 58.03 0.0M
2022-11-22 57.14 58.07 57.01 57.96 0.0M
2022-11-21 58.15 58.15 57.01 57.05 0.0M
2022-11-18 58.16 58.40 57.97 58.16 0.0M
2022-11-17 58.45 58.68 58.05 58.13 0.0M
2022-11-16 58.08 59.04 58.05 58.50 0.0M
2022-11-15 59.21 59.46 58.31 58.66 0.0M
2022-11-14 58.96 59.34 58.70 58.87 0.0M
2022-11-11 59.09 59.58 58.79 59.05 0.0M
2022-11-10 56.95 58.49 56.82 58.49 0.0M
2022-11-09 58.40 58.54 57.52 57.54 0.0M
2022-11-08 58.62 58.85 58.22 58.73 0.0M
2022-11-07 57.51 58.76 57.51 58.76 0.0M
2022-11-03 56.63 57.13 56.20 56.91 0.0M
2022-11-02 57.49 57.67 57.24 57.48 0.0M
2022-11-01 57.21 57.92 57.21 57.65 0.0M
2022-10-31 56.81 57.39 56.52 57.13 0.0M
2022-10-28 56.70 57.06 55.97 57.06 0.0M
2022-10-27 55.93 56.97 55.81 56.55 0.0M
2022-10-26 55.80 56.33 55.39 55.86 0.0M
2022-10-25 54.80 56.10 54.80 55.89 0.0M
2022-10-24 54.62 55.04 54.43 54.87 0.0M
2022-10-21 53.53 54.42 53.11 54.20 0.0M
2022-10-20 52.88 54.00 52.88 53.84 0.0M
2022-10-19 52.03 52.93 51.71 52.55 0.0M
2022-10-18 53.05 53.25 52.45 53.19 0.0M
2022-10-17 51.56 52.87 51.47 52.72 0.0M
2022-10-14 50.30 51.75 50.13 51.40 0.0M
2022-10-13 49.83 50.93 49.71 49.97 0.0M
2022-10-12 49.45 50.34 49.22 49.22 0.0M
2022-10-11 48.08 49.86 48.01 49.74 0.0M
2022-10-10 46.28 48.71 46.28 48.54 0.0M
2022-10-07 50.14 50.22 48.58 48.84 0.0M
2022-10-06 50.68 51.57 50.06 50.06 0.0M
2022-10-05 52.96 52.96 50.32 50.77 0.0M
2022-10-04 52.81 53.34 51.94 52.61 0.0M
2022-10-03 51.77 53.46 51.14 52.32 0.0M
2022-09-30 51.65 54.45 50.28 50.43 0.0M
2022-09-29 51.69 51.86 49.77 50.84 0.0M
2022-09-28 50.71 51.91 50.71 51.57 0.0M
2022-09-27 50.55 51.83 49.78 50.77 0.0M
2022-09-26 54.18 54.18 48.86 50.76 0.0M
2022-09-23 56.88 56.97 54.65 55.74 0.0M
2022-09-22 54.11 57.16 54.11 56.98 0.0M
2022-09-21 52.79 55.42 50.33 54.37 0.0M
2022-09-20 60.50 60.68 56.13 56.45 0.0M
2022-09-19 60.70 60.96 60.28 60.48 0.0M
2022-09-16 61.42 61.64 60.60 60.70 0.0M
2022-09-15 61.38 62.21 61.11 61.64 0.0M
2022-09-14 61.10 61.54 60.61 61.24 0.0M
2022-09-13 61.10 61.92 60.95 61.06 0.0M
2022-09-12 60.14 61.27 60.11 61.14 0.0M
2022-09-09 59.83 60.55 59.75 60.28 0.0M
2022-09-08 60.20 60.20 59.53 59.55 0.0M
2022-09-07 59.65 60.20 59.13 60.09 0.0M
2022-09-06 61.54 61.57 59.37 60.03 0.0M
2022-09-05 60.02 61.52 60.02 61.38 0.0M
2022-09-02 59.89 60.17 59.68 59.99 0.0M
2022-09-01 60.17 60.20 59.58 59.88 0.0M
2022-08-31 59.60 60.28 59.15 60.27 0.0M
2022-08-30 59.05 59.47 58.80 59.40 0.0M
2022-08-29 58.79 59.27 58.53 58.91 0.0M
2022-08-26 59.00 59.36 58.71 58.82 0.0M
2022-08-25 58.67 59.38 58.52 59.11 0.0M
2022-08-24 58.79 58.86 58.37 58.50 0.0M
2022-08-23 58.54 59.09 58.11 58.83 0.0M
2022-08-22 59.15 59.29 58.34 58.59 0.0M
2022-08-19 58.89 59.91 58.71 59.18 0.0M
2022-08-18 57.91 59.54 57.66 58.93 0.0M
2022-08-17 57.85 58.61 57.51 57.94 0.0M
2022-08-16 57.33 58.09 57.03 57.81 0.0M
2022-08-15 57.59 57.59 56.66 57.21 0.0M
2022-08-12 57.06 58.10 56.47 57.58 0.0M
2022-08-11 57.57 57.70 56.90 56.92 0.0M
2022-08-10 57.65 57.83 57.36 57.44 0.0M
2022-08-09 57.34 57.70 57.04 57.48 0.0M
2022-08-08 57.49 58.17 57.21 57.38 0.0M
2022-08-05 58.02 58.42 56.67 56.78 0.0M
2022-08-04 59.14 59.15 58.01 58.01 0.0M
2022-08-03 60.72 61.25 59.16 59.27 0.0M
2022-08-02 61.16 61.64 60.50 60.51 0.0M
2022-08-01 60.43 61.99 59.05 61.02 0.0M
2022-07-29 61.33 61.54 59.75 60.28 0.0M
2022-07-28 61.99 62.94 60.03 61.26 0.0M
2022-07-27 61.68 62.79 61.31 61.77 0.0M
2022-07-26 63.07 63.69 61.28 61.28 0.0M
2022-07-25 62.90 63.15 62.07 62.95 0.0M
2022-07-22 63.15 63.64 61.48 63.19 0.0M
2022-07-21 65.95 66.20 60.83 63.05 0.0M
2022-07-20 64.81 66.31 64.81 66.03 0.0M
2022-07-19 64.53 65.61 63.52 64.43 0.0M
2022-07-18 63.61 64.76 62.60 64.62 0.0M
2022-07-15 61.12 63.04 60.27 62.96 0.0M
2022-07-14 60.46 61.21 60.02 60.87 0.0M
2022-07-13 60.89 61.31 60.13 60.56 0.0M
2022-07-12 61.84 62.49 59.85 60.92 0.0M
2022-07-11 60.78 62.01 58.99 61.69 0.0M
2022-07-08 59.49 60.95 59.45 60.54 0.0M
2022-07-07 58.70 61.06 57.74 60.81 0.0M
2022-07-06 61.52 61.52 58.37 59.17 0.0M
2022-07-05 67.98 67.98 60.67 61.54 0.0M
2022-07-04 69.22 69.29 67.08 67.49 0.0M
2022-07-01 71.72 71.83 67.20 69.04 0.0M
2022-06-30 72.54 74.79 69.97 71.85 0.0M
2022-06-29 75.26 77.09 73.22 73.22 0.0M
2022-06-28 73.54 75.53 73.54 75.34 0.0M
2022-06-27 71.97 73.50 70.79 73.40 0.0M
2022-06-24 71.94 72.61 71.53 72.50 0.0M
2022-06-23 73.05 73.10 71.78 72.18 0.0M
2022-06-22 72.10 73.01 71.24 72.84 0.0M
2022-06-21 71.20 72.65 70.93 72.19 0.0M
2022-06-20 68.13 70.77 67.59 70.72 0.0M
2022-06-17 67.78 68.29 66.66 68.08 0.0M
2022-06-16 66.87 68.28 66.67 67.88 0.0M
2022-06-15 66.76 66.76 65.97 66.48 0.0M
2022-06-14 65.20 66.71 63.68 66.00 0.0M
2022-06-10 61.00 65.05 60.79 64.38 0.0M
2022-06-09 61.26 63.42 60.66 60.78 0.0M
2022-06-08 60.86 62.76 60.67 62.48 0.0M
2022-06-07 61.14 61.26 59.94 60.62 0.0M
2022-06-06 62.27 62.79 60.57 61.25 0.0M
2022-06-03 60.69 62.56 59.49 62.48 0.0M
2022-06-02 61.46 61.97 60.13 60.66 0.0M
2022-06-01 60.64 61.54 59.86 61.35 0.0M
2022-05-31 60.26 61.69 59.16 60.64 0.0M
2022-05-30 56.73 61.70 56.73 60.57 0.0M
2022-05-27 57.20 58.27 56.26 57.12 0.0M
2022-05-26 60.60 60.60 56.43 57.28 0.0M
2022-05-25 63.02 64.39 59.57 60.12 0.0M
2022-05-24 61.05 63.43 60.47 62.91 0.0M
2022-05-23 60.75 62.36 60.51 61.22 0.0M
2022-05-20 59.86 64.03 59.86 60.41 0.0M
2022-05-19 58.37 60.00 57.94 60.00 0.0M
2022-05-18 58.55 59.12 58.03 58.21 0.0M
2022-05-17 58.10 59.17 57.97 58.47 0.0M
2022-05-16 55.85 58.33 55.85 57.78 0.0M
2022-05-13 56.87 57.51 55.24 56.10 0.0M
2022-05-12 54.38 56.75 54.20 56.44 0.0M
2022-05-11 51.64 54.51 51.33 54.39 0.0M
2022-05-06 53.59 54.54 51.14 51.70 0.0M
2022-05-05 53.80 54.35 52.95 52.95 0.0M
2022-05-04 49.95 52.91 49.61 52.89 0.0M
2022-04-29 48.74 50.00 48.58 49.57 0.0M
2022-04-28 48.03 49.39 47.98 48.39 0.0M
2022-04-27 46.51 48.07 46.51 47.85 0.0M
2022-04-26 45.61 46.99 45.61 46.76 0.0M
2022-04-25 44.58 45.91 44.58 45.56 0.0M
2022-04-22 45.16 46.50 44.43 44.45 0.0M
2022-04-21 44.63 46.09 44.59 45.43 0.0M
2022-04-20 43.75 45.94 43.51 44.65 0.0M
2022-04-19 42.71 43.77 42.47 43.64 0.0M
2022-04-18 43.24 43.62 42.88 42.88 0.0M
2022-04-15 42.26 43.30 41.72 43.30 0.0M
2022-04-14 44.23 44.23 42.28 42.40 0.0M
2022-04-13 44.89 45.05 44.01 44.24 0.0M
2022-04-12 45.20 45.43 43.70 44.73 0.0M
2022-04-11 47.58 47.59 44.40 45.00 0.0M
2022-04-08 48.21 50.24 47.35 47.87 0.0M
2022-04-07 45.51 48.84 45.51 47.92 0.0M
2022-04-06 42.96 45.53 42.54 45.53 0.0M
2022-04-05 44.70 45.08 42.18 43.31 0.0M
2022-04-04 45.18 45.56 43.72 44.85 0.0M
2022-04-01 43.84 45.18 43.33 44.62 0.0M
2022-03-31 39.89 43.24 39.88 43.06 0.0M
2022-03-30 36.56 39.56 36.46 39.41 0.0M
2022-03-29 33.70 35.41 33.59 34.50 0.0M
2022-03-28 34.46 34.46 32.16 32.17 0.0M
2022-02-25 35.96 41.89 35.96 41.69 0.0M
2022-02-24 43.13 43.21 30.39 33.01 0.0M
2022-02-23 52.49 52.52 51.10 51.26 0.0M
2022-02-22 47.28 53.03 44.40 52.22 0.0M
2022-02-21 59.06 59.20 49.81 50.90 0.0M
2022-02-18 60.23 60.67 57.84 58.23 0.0M
2022-02-17 60.76 61.01 59.26 59.55 0.0M
2022-02-16 61.42 62.14 61.33 61.67 0.0M
2022-02-15 59.67 60.92 58.94 60.47 0.0M
2022-02-14 58.61 59.64 57.82 58.55 0.0M
2022-02-11 61.88 61.88 60.03 60.09 0.0M
2022-02-10 63.39 63.39 62.27 62.85 0.0M
2022-02-09 62.15 62.96 62.02 62.96 0.0M
2022-02-08 61.01 61.56 60.78 61.53 0.0M
2022-02-07 60.66 60.89 60.08 60.28 0.0M
2022-02-04 59.73 60.66 59.72 59.98 0.0M
2022-02-03 59.70 59.74 58.98 59.36 0.0M
2022-02-02 60.68 61.08 59.95 60.16 0.0M
2022-02-01 60.41 60.74 59.82 60.13 0.0M
2022-01-31 59.52 60.33 59.51 59.67 0.0M
2022-01-28 59.73 60.05 58.49 58.81 0.0M
2022-01-27 56.28 60.14 56.21 59.17 0.0M
2022-01-26 57.62 58.02 56.44 56.51 0.0M
2022-01-25 57.77 58.07 56.00 56.50 0.0M
2022-01-24 60.61 60.69 55.14 55.89 0.0M
2022-01-21 61.34 61.69 60.25 60.51 0.0M
2022-01-20 62.82 63.08 61.28 62.29 0.0M
2022-01-19 59.67 62.56 59.25 61.67 0.0M
2022-01-18 63.37 63.54 59.45 60.24 0.0M
2022-01-17 64.45 65.02 62.89 63.83 0.0M
2022-01-14 65.30 65.63 62.58 63.91 0.0M
2022-01-13 67.73 67.81 64.33 64.49 0.0M
2022-01-12 67.39 67.79 67.27 67.34 0.0M
2022-01-11 66.66 67.30 66.57 67.09 0.0M
2022-01-10 66.64 67.09 65.84 65.99 0.0M
2022-01-06 65.07 66.02 64.36 64.93 0.0M
2022-01-05 67.39 67.44 66.80 66.81 0.0M
2022-01-04 67.73 67.95 67.17 67.52 0.0M
2022-01-03 66.18 67.79 66.18 67.40 0.0M