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
2025-09-29 48.42 49.22 48.42 48.59 1,213.0M
2025-09-26 48.51 48.51 48.05 48.49 0.0M
2025-09-25 48.30 48.77 48.30 48.50 773.6M
2025-09-24 47.63 48.41 46.82 48.13 1,533.7M
2025-09-23 47.51 48.37 47.36 48.30 740.3M
2025-09-22 47.83 47.83 47.02 47.32 1,209.5M
2025-09-19 48.65 48.70 47.86 47.91 0.0M
2025-09-18 49.38 49.42 48.57 48.61 1,657.5M
2025-09-17 49.51 49.51 49.11 49.34 1,114.8M
2025-09-16 49.72 50.04 49.13 49.51 1,137.1M
2025-09-15 49.22 49.80 48.51 49.65 1,312.2M
2025-09-12 50.05 50.11 48.60 49.41 1,692.7M
2025-09-11 50.65 50.68 50.06 50.11 899.9M
2025-09-10 51.74 51.86 50.60 50.64 736.0M
2025-09-09 52.26 52.56 51.82 51.87 703.4M
2025-09-08 52.91 53.14 52.21 52.25 843.2M
2025-09-05 52.72 52.93 52.46 52.49 1,284.5M
2025-09-04 52.52 53.21 52.40 52.53 1,266.0M
2025-09-03 52.35 52.63 52.24 52.50 726.5M
2025-09-02 53.11 53.11 52.35 52.36 919.3M
2025-09-01 53.32 53.65 53.11 53.22 965.7M
2025-08-29 53.77 53.77 52.90 53.14 1,337.5M
2025-08-28 53.42 53.94 53.23 53.91 1,814.7M
2025-08-27 53.09 53.48 53.09 53.37 931.1M
2025-08-26 52.91 53.27 52.85 53.06 1,031.6M
2025-08-25 52.55 52.80 52.07 52.77 1,416.3M
2025-08-22 52.43 52.90 52.35 52.62 1,217.5M
2025-08-21 53.55 53.63 52.40 52.52 2,042.5M
2025-08-20 53.88 54.04 53.41 53.70 1,342.8M
2025-08-19 53.55 54.05 53.55 53.77 1,500.3M
2025-08-18 53.27 53.69 53.00 53.05 1,215.3M
2025-08-15 53.49 53.79 53.43 53.56 1,430.2M
2025-08-14 53.53 53.87 52.87 53.44 2,605.5M
2025-08-13 53.93 54.07 53.42 53.74 2,039.6M
2025-08-12 54.02 54.02 53.52 53.78 1,814.0M
2025-08-11 53.78 54.35 53.74 54.02 3,489.8M
2025-08-08 52.40 52.99 52.35 52.95 2,250.0M
2025-08-07 50.79 52.88 50.79 52.35 5,085.0M
2025-08-06 50.64 51.00 50.16 50.34 1,486.6M
2025-08-05 50.28 50.83 50.28 50.57 925.8M
2025-08-04 49.20 50.17 49.05 50.13 1,106.9M
2025-08-01 48.78 49.11 48.77 49.02 678.7M
2025-07-31 47.58 48.78 47.57 48.74 722.9M
2025-07-30 47.80 47.80 47.10 47.47 849.9M
2025-07-29 48.78 49.38 47.75 47.80 931.4M
2025-07-28 49.20 49.72 48.76 48.81 1,294.5M
2025-07-25 49.55 49.98 48.94 49.10 1,028.4M
2025-07-24 50.07 50.22 49.53 49.53 869.1M
2025-07-23 50.08 50.44 49.87 49.98 1,087.8M
2025-07-22 49.84 50.00 49.39 49.98 1,073.7M
2025-07-21 49.40 49.94 49.40 49.87 972.1M
2025-07-18 48.76 49.27 48.76 49.12 968.6M
2025-07-17 48.49 49.29 48.49 48.72 940.8M
2025-07-16 48.17 48.54 48.11 48.40 772.5M
2025-07-15 47.67 48.18 47.64 48.10 986.0M
2025-07-14 46.72 47.17 46.44 47.13 1,300.7M
2025-07-11 47.72 47.76 47.05 47.05 1,241.6M
2025-07-10 47.50 47.89 47.35 47.87 651.9M
2025-07-09 48.46 48.46 47.25 47.44 1,230.0M
2025-07-08 48.19 48.74 48.08 48.71 686.5M
2025-07-07 48.88 48.88 48.37 48.54 774.5M
2025-07-04 49.09 49.20 48.77 48.87 938.4M
2025-07-03 49.65 49.82 49.36 49.38 1,313.3M
2025-07-02 51.01 51.01 50.10 50.15 1,391.1M
2025-07-01 51.15 51.15 50.83 50.95 1,585.6M
2025-06-30 50.49 51.08 50.49 50.98 1,851.3M
2025-06-27 50.34 50.52 50.19 50.32 805.7M
2025-06-26 50.46 50.62 50.21 50.37 1,378.4M
2025-06-25 50.19 50.53 49.99 50.41 1,668.5M
2025-06-24 50.46 50.46 49.96 50.23 1,043.4M
2025-06-23 50.78 50.89 50.47 50.58 1,293.1M
2025-06-20 50.83 51.02 50.61 50.77 879.1M
2025-06-19 51.17 51.37 50.35 50.94 1,444.6M
2025-06-18 50.98 51.15 50.83 51.09 1,149.6M
2025-06-17 50.41 50.93 50.34 50.82 1,045.9M
2025-06-16 50.56 50.73 50.13 50.39 962.4M
2025-06-13 50.20 50.55 50.15 50.43 593.4M
2025-06-11 50.27 50.63 50.17 50.25 1,186.5M
2025-06-10 50.54 50.71 49.72 50.31 1,699.5M
2025-06-09 50.38 50.63 50.14 50.43 2,297.6M
2025-06-06 51.98 52.37 51.01 51.01 3,328.8M
2025-06-05 52.26 52.52 51.84 51.91 1,552.4M
2025-06-04 51.46 51.97 51.30 51.70 2,145.8M
2025-06-03 50.32 51.33 50.32 51.23 1,828.9M
2025-06-02 50.15 50.38 49.73 50.18 1,096.9M
2025-05-30 50.08 50.40 49.77 50.08 832.9M
2025-05-29 48.95 50.19 48.95 50.05 846.2M
2025-05-28 48.75 49.11 48.75 48.92 831.9M
2025-05-27 48.47 48.76 48.26 48.57 958.1M
2025-05-26 48.76 48.76 48.28 48.28 1,188.3M
2025-05-23 48.61 49.26 48.43 49.17 1,415.0M
2025-05-22 48.79 48.82 48.20 48.63 804.5M
2025-05-21 48.98 49.19 48.78 48.92 535.2M
2025-05-20 49.39 49.39 48.97 48.97 653.2M
2025-05-19 48.96 49.41 48.96 49.33 652.9M
2025-05-16 48.89 49.45 48.25 48.82 1,388.4M
2025-05-15 49.48 49.48 48.69 48.86 842.7M
2025-05-14 49.78 49.86 49.43 49.49 940.7M
2025-05-13 49.47 49.91 49.26 49.79 824.0M
2025-05-12 48.75 49.63 48.75 49.43 948.0M
2025-05-08 48.61 48.83 48.33 48.47 436.8M
2025-05-07 48.01 48.65 47.60 48.48 1,111.5M
2025-05-06 46.35 48.04 46.35 48.00 944.0M
2025-05-05 47.47 47.73 46.22 46.31 1,182.8M
2025-05-02 47.78 47.78 47.22 47.26 517.3M
2025-04-30 48.32 48.56 47.54 48.13 1,270.7M
2025-04-29 49.04 49.04 48.25 48.67 1,228.5M
2025-04-28 49.13 49.55 48.61 49.22 2,137.8M
2025-04-25 48.11 49.32 48.11 49.15 2,095.3M
2025-04-24 48.33 48.68 47.80 47.93 694.0M
2025-04-23 49.21 49.21 48.10 48.24 1,051.4M
2025-04-22 49.50 49.95 49.11 49.29 1,137.8M
2025-04-21 48.75 49.40 48.75 49.29 1,825.3M
2025-04-18 48.01 48.61 47.34 48.57 988.7M
2025-04-17 47.37 47.94 47.31 47.91 860.2M
2025-04-16 46.66 47.48 46.51 47.36 966.5M
2025-04-15 46.89 47.17 46.19 46.66 1,067.0M
2025-04-14 46.78 47.01 45.92 46.80 1,092.6M
2025-04-11 45.60 46.73 45.60 46.64 1,224.2M
2025-04-10 44.52 45.39 44.39 45.33 1,701.0M
2025-04-09 44.43 44.43 42.55 43.07 2,205.3M
2025-04-08 44.19 44.96 44.15 44.71 1,193.0M
2025-04-07 44.40 45.75 43.52 44.09 2,973.7M
2025-04-04 47.22 47.68 45.93 46.24 1,918.1M
2025-04-03 48.23 48.67 46.93 46.97 2,238.1M
2025-04-02 48.11 48.15 47.44 47.94 1,251.8M
2025-04-01 48.10 48.52 47.43 48.11 1,421.0M
2025-03-31 48.95 49.27 47.91 48.04 1,513.2M
2025-03-28 49.47 49.65 48.70 49.31 1,784.7M
2025-03-27 50.43 50.43 49.73 50.00 1,199.0M
2025-03-26 50.93 51.15 50.47 50.47 874.1M
2025-03-25 51.21 51.44 50.19 50.63 1,065.1M
2025-03-24 50.79 51.26 50.61 51.19 1,160.8M
2025-03-21 51.49 51.56 50.73 50.73 1,291.9M
2025-03-20 52.80 53.03 51.45 51.48 2,161.0M
2025-03-19 53.59 53.78 52.76 52.80 1,499.8M
2025-03-18 51.98 54.15 51.87 53.82 1,724.8M
2025-03-17 50.84 51.98 50.84 51.95 1,891.8M
2025-03-14 48.79 50.56 48.79 50.54 1,584.3M
2025-03-13 49.38 49.38 48.56 48.75 2,806.2M
2025-03-12 49.69 49.91 49.41 49.51 3,012.3M
2025-03-11 49.06 49.87 48.65 49.85 1,439.5M
2025-03-10 48.56 49.22 48.55 49.11 2,099.7M
2025-03-07 49.19 49.51 48.23 48.31 7,323.9M
2025-03-06 51.13 51.14 49.01 49.31 16,389.3M
2025-03-05 51.09 51.75 50.96 51.21 2,550.1M
2025-03-04 49.43 51.12 49.43 51.12 2,315.1M
2025-03-03 50.20 50.51 49.21 49.21 2,563.2M
2025-02-28 50.93 50.97 50.02 50.49 3,443.1M
2025-02-27 53.68 53.68 51.22 51.24 3,312.8M
2025-02-26 54.62 54.81 53.01 53.83 4,024.0M
2025-02-25 53.73 54.59 53.07 54.49 7,120.4M
2025-02-24 52.97 53.48 52.91 53.13 3,133.0M
2025-02-21 52.57 53.02 52.20 52.79 2,742.7M
2025-02-20 51.14 52.90 51.10 52.54 2,046.1M
2025-02-19 50.43 51.13 50.04 50.97 1,787.6M
2025-02-18 51.02 51.15 50.06 50.26 4,209.2M
2025-02-17 50.03 51.12 50.03 50.55 4,031.0M
2025-02-14 50.36 50.95 48.57 49.49 7,079.1M
2025-02-13 47.62 49.72 47.18 49.68 3,217.4M
2025-02-12 45.25 46.00 45.10 45.98 1,844.1M
2025-02-11 44.69 45.20 44.31 45.11 2,598.1M
2025-02-10 44.63 45.13 44.54 45.08 1,439.1M
2025-02-07 44.50 44.63 44.23 44.26 966.1M
2025-02-06 43.46 44.53 43.46 44.38 927.3M
2025-02-05 43.17 43.52 42.81 43.37 920.2M
2025-02-04 42.78 43.34 42.62 43.31 1,196.1M
2025-02-03 43.74 43.75 42.54 42.71 1,503.5M
2025-01-31 44.11 44.27 43.68 43.76 1,199.9M
2025-01-30 43.87 44.11 43.78 43.91 1,377.4M
2025-01-29 43.45 43.93 43.42 43.80 2,009.1M
2025-01-28 43.55 43.75 42.99 43.45 1,241.0M
2025-01-27 43.72 43.80 43.15 43.59 1,052.4M
2025-01-24 43.42 43.74 43.22 43.69 1,329.3M
2025-01-23 43.51 43.86 42.99 43.08 1,437.5M
2025-01-22 43.02 43.97 42.65 43.97 1,348.3M
2025-01-21 41.61 42.73 41.38 42.68 1,289.7M
2025-01-20 42.25 42.33 41.37 41.75 2,165.7M
2025-01-17 41.33 41.91 41.19 41.77 2,104.7M
2025-01-16 40.90 41.72 40.74 41.38 2,279.2M
2025-01-15 40.18 40.30 39.85 40.14 780.5M
2025-01-14 40.35 40.62 40.06 40.12 993.6M
2025-01-13 40.91 41.26 40.38 40.56 0.0M
2025-01-10 39.70 40.65 39.35 40.46 1,663.3M
2025-01-09 40.93 41.28 39.70 39.70 1,486.6M
2025-01-08 39.66 40.81 39.65 40.69 1,122.7M
2025-01-06 39.52 39.58 39.07 39.55 501.0M
2025-01-03 40.30 40.30 39.56 39.81 783.8M