RTS SMID (RTSSM)

RTSSM
🏛️ ロシア連邦 →
827.76
最終更新: 2025-09-26
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
2024-12-30 744.08 744.08 744.08 744.08 10,762.6M
2024-12-28 714.86 714.86 714.86 714.86 7,216.7M
2024-12-27 709.31 709.31 709.31 709.31 16,884.2M
2024-12-26 717.63 717.63 717.63 717.63 12,125.3M
2024-12-25 711.16 711.16 711.16 711.16 11,667.6M
2024-12-24 702.26 702.26 702.26 702.26 14,226.1M
2024-12-23 703.45 703.45 703.45 703.45 22,618.7M
2024-12-20 685.43 685.43 685.43 685.43 29,196.3M
2024-12-19 622.70 622.70 622.70 622.70 23,610.0M
2024-12-18 620.69 620.69 620.69 620.69 4,356.3M
2024-12-17 607.54 607.54 607.54 607.54 5,206.8M
2024-12-16 618.86 618.86 618.86 618.86 6,136.5M
2024-12-13 634.02 634.02 634.02 634.02 2,720.2M
2024-12-12 632.69 632.69 632.69 632.69 3,538.8M
2024-12-11 643.04 643.04 643.04 643.04 4,608.8M
2024-12-10 670.52 670.52 670.52 670.52 4,032.2M
2024-12-09 690.32 690.32 690.32 690.32 5,347.4M
2024-12-06 679.13 679.13 679.13 679.13 4,847.6M
2024-12-05 643.59 643.59 643.59 643.59 6,960.0M
2024-12-04 632.62 632.62 632.62 632.62 5,436.9M
2024-12-03 630.80 630.80 630.80 630.80 7,654.5M
2024-12-02 642.55 642.55 642.55 642.55 5,207.9M
2024-11-29 636.53 636.53 636.53 636.53 5,714.8M
2024-11-28 622.97 622.97 622.97 622.97 12,791.5M
2024-11-27 610.45 610.45 610.45 610.45 14,196.4M
2024-11-26 631.80 631.80 631.80 631.80 14,181.6M
2024-11-25 664.98 664.98 664.98 664.98 9,201.6M
2024-11-22 687.39 687.39 687.39 687.39 6,430.1M
2024-11-21 695.90 695.90 695.90 695.90 12,209.3M
2024-11-20 714.43 714.43 714.43 714.43 5,181.9M
2024-11-19 725.84 725.84 725.84 725.84 11,921.3M
2024-11-18 750.40 750.40 750.40 750.40 7,891.9M
2024-11-15 754.69 754.69 754.69 754.69 7,077.4M
2024-11-14 751.47 751.47 751.47 751.47 7,148.6M
2024-11-13 771.99 771.99 771.99 771.99 10,222.7M
2024-11-12 771.15 771.15 771.15 771.15 10,677.0M
2024-11-11 777.16 777.16 777.16 777.16 7,949.7M
2024-11-08 754.05 754.05 754.05 754.05 8,350.2M
2024-11-07 737.82 737.82 737.82 737.82 4,386.8M
2024-11-06 733.72 733.72 733.72 733.72 8,328.9M
2024-11-05 723.23 723.23 723.23 723.23 5,363.3M
2024-11-02 722.31 722.31 722.31 722.31 3,789.2M
2024-11-01 722.81 722.81 722.81 722.81 4,710.3M
2024-10-31 717.42 717.42 717.42 717.42 5,821.3M
2024-10-30 738.85 738.85 738.85 738.85 5,627.4M
2024-10-29 733.57 733.57 733.57 733.57 6,066.8M
2024-10-28 724.06 724.06 724.06 724.06 7,715.6M
2024-10-25 751.17 751.17 751.17 751.17 10,712.2M
2024-10-24 768.40 768.40 768.40 768.40 6,609.2M
2024-10-23 773.13 773.13 773.13 773.13 3,772.0M
2024-10-22 777.72 777.72 777.72 777.72 3,440.8M
2024-10-21 789.04 789.04 789.04 789.04 4,046.2M
2024-10-18 787.88 787.88 787.88 787.88 3,231.0M
2024-10-17 783.31 783.31 783.31 783.31 4,883.6M
2024-10-16 788.60 788.60 788.60 788.60 7,866.7M
2024-10-15 797.83 797.83 797.83 797.83 7,411.5M
2024-10-14 794.23 794.23 794.23 794.23 5,823.5M
2024-10-11 789.33 789.33 789.33 789.33 3,984.6M
2024-10-10 779.53 779.53 779.53 779.53 6,040.9M
2024-10-09 779.48 779.48 779.48 779.48 4,094.0M
2024-10-08 795.32 795.32 795.32 795.32 3,760.9M
2024-10-07 790.91 790.91 790.91 790.91 4,093.7M
2024-10-04 809.14 809.14 809.14 809.14 4,633.6M
2024-10-03 800.40 800.40 800.40 800.40 5,910.3M
2024-10-02 806.31 806.31 806.31 806.31 5,942.5M
2024-10-01 832.03 832.03 832.03 832.03 7,037.4M
2024-09-30 847.50 847.50 847.50 847.50 8,297.1M
2024-09-27 846.47 846.47 846.47 846.47 9,453.5M
2024-09-26 840.32 840.32 840.32 840.32 11,009.4M
2024-09-25 839.99 839.99 839.99 839.99 5,978.3M
2024-09-24 846.86 846.86 846.86 846.86 7,122.4M
2024-09-23 844.92 844.92 844.92 844.92 6,862.6M
2024-09-20 830.33 830.33 830.33 830.33 5,936.3M
2024-09-19 819.83 819.83 819.83 819.83 5,615.3M
2024-09-18 828.87 828.87 828.87 828.87 8,008.2M
2024-09-17 837.88 837.88 837.88 837.88 8,577.8M
2024-09-16 828.64 828.64 828.64 828.64 9,015.3M
2024-09-13 814.57 814.57 814.57 814.57 11,045.9M
2024-09-12 795.59 795.59 795.59 795.59 5,071.3M
2024-09-11 812.11 812.11 812.11 812.11 5,114.6M
2024-09-10 817.77 817.77 817.77 817.77 6,206.5M
2024-09-09 832.32 832.32 832.32 832.32 8,294.0M
2024-09-06 816.98 816.98 816.98 816.98 1,849,709.4M
2024-09-05 816.89 816.89 816.89 816.89 3,002,117.1M
2024-09-04 816.46 816.46 816.46 816.46 2,128,801.8M
2024-09-03 784.22 784.22 784.22 784.22 2,684,407.0M
2024-09-02 779.73 779.73 779.73 779.73 2,608,108.4M
2024-08-30 813.63 813.63 813.63 813.63 2,882,745.4M
2024-08-29 837.37 837.37 837.37 837.37 2,670,202.2M
2024-08-28 839.55 839.55 839.55 839.55 3,749,099.9M
2024-08-27 852.16 852.16 852.16 852.16 1,921,968.2M
2024-08-26 859.94 859.94 859.94 859.94 2,365,675.3M
2024-08-23 836.76 836.76 836.76 836.76 3,320,388.8M
2024-08-22 864.86 864.86 864.86 864.86 2,777,135.2M
2024-08-21 877.87 877.87 877.87 877.87 1,402,013.2M
2024-08-20 892.60 892.60 892.60 892.60 1,412,089.2M
2024-08-19 903.96 903.96 903.96 903.96 1,483,800.6M
2024-08-16 928.43 928.43 928.43 928.43 1,000,620.0M
2024-08-15 931.48 931.48 931.48 931.48 1,407,833.3M
2024-08-14 931.62 931.62 931.62 931.62 1,298,946.1M
2024-08-13 910.20 910.20 910.20 910.20 1,231,844.5M
2024-08-12 922.59 922.59 922.59 922.59 1,434,265.2M
2024-08-09 958.66 958.66 958.66 958.66 874,459.9M
2024-08-08 960.78 960.78 960.78 960.78 1,251,474.3M
2024-08-07 981.94 981.94 981.94 981.94 2,027,498.4M
2024-08-06 967.39 967.39 967.39 967.39 1,338,546.6M
2024-08-05 971.26 971.26 971.26 971.26 1,785,335.9M
2024-08-02 989.08 989.08 989.08 989.08 1,239,812.1M
2024-08-01 1,001.87 1,001.87 1,001.87 1,001.87 1,177,477.7M
2024-07-31 1,000.34 1,000.34 1,000.34 1,000.34 1,252,238.7M
2024-07-30 993.08 993.08 993.08 993.08 1,613,599.2M
2024-07-29 970.08 970.08 970.08 970.08 1,798,987.1M
2024-07-26 1,024.02 1,024.02 1,024.02 1,024.02 2,404,197.1M
2024-07-25 1,053.89 1,053.89 1,053.89 1,053.89 1,388,678.1M
2024-07-24 1,035.41 1,035.41 1,035.41 1,035.41 1,356,695.1M
2024-07-23 1,017.12 1,017.12 1,017.12 1,017.12 1,290,503.3M
2024-07-22 1,014.64 1,014.64 1,014.64 1,014.64 1,572,330.9M
2024-07-19 1,007.78 1,007.78 1,007.78 1,007.78 1,444,533.2M
2024-07-18 1,001.01 1,001.01 1,001.01 1,001.01 1,175,662.4M
2024-07-17 981.62 981.62 981.62 981.62 1,770,829.5M
2024-07-16 982.13 982.13 982.13 982.13 1,882,234.7M
2024-07-15 975.29 975.29 975.29 975.29 1,334,814.6M
2024-07-12 990.52 990.52 990.52 990.52 1,634,985.1M
2024-07-11 991.36 991.36 991.36 991.36 1,739,245.5M
2024-07-10 958.56 958.56 958.56 958.56 2,248,164.5M
2024-07-09 987.43 987.43 987.43 987.43 1,926,651.1M
2024-07-08 1,021.24 1,021.24 1,021.24 1,021.24 1,206,420.1M
2024-07-05 1,037.58 1,037.58 1,037.58 1,037.58 1,609,627.5M
2024-07-04 1,044.42 1,044.42 1,044.42 1,044.42 1,460,334.5M
2024-07-03 1,070.54 1,070.54 1,070.54 1,070.54 1,169,765.7M
2024-07-02 1,081.55 1,081.55 1,081.55 1,081.55 1,142,030.9M
2024-07-01 1,088.86 1,088.86 1,088.86 1,088.86 969,959.7M
2024-06-28 1,108.63 1,108.63 1,108.63 1,108.63 836,986.5M
2024-06-27 1,125.32 1,125.32 1,125.32 1,125.32 1,224,553.8M
2024-06-26 1,094.67 1,094.67 1,094.67 1,094.67 1,145,827.5M
2024-06-14 1,112.13 1,112.13 1,112.13 1,112.13 0.0M
2024-06-13 1,106.43 1,106.43 1,106.43 1,106.43 0.0M
2024-06-11 1,094.73 1,094.73 1,094.73 1,094.73 0.0M
2024-06-10 1,115.83 1,115.83 1,115.83 1,115.83 0.0M
2024-06-07 1,124.60 1,124.60 1,124.60 1,124.60 0.0M
2024-06-06 1,097.33 1,097.33 1,097.33 1,097.33 0.0M
2024-06-05 1,107.51 1,107.51 1,107.51 1,107.51 0.0M
2024-06-04 1,097.59 1,097.59 1,097.59 1,097.59 0.0M
2024-06-03 1,058.85 1,058.85 1,058.85 1,058.85 0.0M
2024-05-31 1,057.20 1,057.20 1,057.20 1,057.20 0.0M
2024-05-30 1,093.03 1,093.03 1,093.03 1,093.03 0.0M
2024-05-29 1,110.43 1,110.43 1,110.43 1,110.43 0.0M
2024-05-28 1,129.79 1,129.79 1,129.79 1,129.79 0.0M
2024-05-27 1,117.21 1,117.21 1,117.21 1,117.21 0.0M
2024-05-24 1,145.63 1,145.63 1,145.63 1,145.63 0.0M
2024-05-23 1,158.51 1,158.51 1,158.51 1,158.51 0.0M
2024-05-22 1,164.40 1,164.40 1,164.40 1,164.40 0.0M
2024-05-21 1,161.43 1,161.43 1,161.43 1,161.43 0.0M
2024-05-20 1,154.59 1,154.59 1,154.59 1,154.59 0.0M
2024-05-17 1,167.95 1,167.95 1,167.95 1,167.95 0.0M
2024-05-16 1,163.08 1,163.08 1,163.08 1,163.08 0.0M
2024-05-15 1,154.17 1,154.17 1,154.17 1,154.17 0.0M
2024-05-14 1,148.56 1,148.56 1,148.56 1,148.56 0.0M
2024-05-13 1,146.96 1,146.96 1,146.96 1,146.96 0.0M
2024-05-10 1,129.76 1,129.76 1,129.76 1,129.76 0.0M
2024-05-08 1,129.34 1,129.34 1,129.34 1,129.34 0.0M
2024-05-07 1,139.27 1,139.27 1,139.27 1,139.27 0.0M
2024-05-06 1,137.50 1,137.50 1,137.50 1,137.50 0.0M
2024-05-03 1,138.89 1,138.89 1,138.89 1,138.89 0.0M
2024-05-02 1,126.29 1,126.29 1,126.29 1,126.29 0.0M
2024-04-30 1,129.91 1,129.91 1,129.91 1,129.91 0.0M
2024-04-29 1,134.13 1,134.13 1,134.13 1,134.13 0.0M
2024-04-26 1,147.53 1,147.53 1,147.53 1,147.53 0.0M
2024-04-25 1,141.62 1,141.62 1,141.62 1,141.62 0.0M
2024-04-24 1,131.35 1,131.35 1,131.35 1,131.35 0.0M
2024-04-23 1,122.04 1,122.04 1,122.04 1,122.04 0.0M
2024-04-22 1,136.81 1,136.81 1,136.81 1,136.81 0.0M
2024-04-19 1,131.89 1,131.89 1,131.89 1,131.89 0.0M
2024-04-18 1,121.21 1,121.21 1,121.21 1,121.21 0.0M
2024-04-17 1,119.35 1,119.35 1,119.35 1,119.35 0.0M
2024-04-16 1,120.11 1,120.11 1,120.11 1,120.11 0.0M
2024-04-15 1,125.68 1,125.68 1,125.68 1,125.68 0.0M
2024-04-12 1,114.61 1,114.61 1,114.61 1,114.61 0.0M
2024-04-11 1,108.63 1,108.63 1,108.63 1,108.63 0.0M
2024-04-10 1,105.04 1,105.04 1,105.04 1,105.04 0.0M
2024-04-09 1,106.26 1,106.26 1,106.26 1,106.26 0.0M
2024-04-08 1,120.02 1,120.02 1,120.02 1,120.02 0.0M
2024-04-05 1,109.61 1,109.61 1,109.61 1,109.61 0.0M
2024-04-04 1,121.50 1,121.50 1,121.50 1,121.50 0.0M
2024-04-03 1,121.23 1,121.23 1,121.23 1,121.23 0.0M
2024-04-02 1,105.16 1,105.16 1,105.16 1,105.16 0.0M
2024-04-01 1,102.79 1,102.79 1,102.79 1,102.79 0.0M
2024-03-29 1,074.75 1,074.75 1,074.75 1,074.75 0.0M
2024-03-28 1,064.53 1,064.53 1,064.53 1,064.53 0.0M
2024-03-27 1,061.43 1,061.43 1,061.43 1,061.43 0.0M
2024-03-26 1,046.84 1,046.84 1,046.84 1,046.84 0.0M
2024-03-25 1,041.52 1,041.52 1,041.52 1,041.52 0.0M
2024-03-22 1,042.99 1,042.99 1,042.99 1,042.99 0.0M
2024-03-21 1,056.62 1,056.62 1,056.62 1,056.62 0.0M
2024-03-20 1,043.95 1,043.95 1,043.95 1,043.95 0.0M
2024-03-19 1,037.95 1,037.95 1,037.95 1,037.95 0.0M
2024-03-18 1,051.38 1,051.38 1,051.38 1,051.38 0.0M
2024-03-15 1,041.36 1,041.36 1,041.36 1,041.36 0.0M
2024-03-14 1,048.41 1,048.41 1,048.41 1,048.41 0.0M
2024-03-13 1,064.04 1,064.04 1,064.04 1,064.04 0.0M
2024-03-12 1,062.62 1,062.62 1,062.62 1,062.62 0.0M
2024-03-11 1,076.10 1,076.10 1,076.10 1,076.10 0.0M
2024-03-07 1,064.40 1,064.40 1,064.40 1,064.40 0.0M
2024-03-06 1,066.64 1,066.64 1,066.64 1,066.64 0.0M
2024-03-05 1,065.18 1,065.18 1,065.18 1,065.18 0.0M
2024-03-04 1,051.62 1,051.62 1,051.62 1,051.62 0.0M
2024-03-01 1,040.07 1,040.07 1,040.07 1,040.07 0.0M
2024-02-29 1,047.57 1,047.57 1,047.57 1,047.57 0.0M
2024-02-28 1,043.21 1,043.21 1,043.21 1,043.21 0.0M
2024-02-27 1,027.28 1,027.28 1,027.28 1,027.28 0.0M
2024-02-26 1,025.19 1,025.19 1,025.19 1,025.19 0.0M
2024-02-22 995.22 995.22 995.22 995.22 0.0M
2024-02-21 995.03 995.03 995.03 995.03 0.0M
2024-02-20 1,041.61 1,041.61 1,041.61 1,041.61 0.0M
2024-02-19 1,057.76 1,057.76 1,057.76 1,057.76 0.0M
2024-02-16 1,064.91 1,064.91 1,064.91 1,064.91 0.0M
2024-02-15 1,074.52 1,074.52 1,074.52 1,074.52 0.0M
2024-02-14 1,076.66 1,076.66 1,076.66 1,076.66 0.0M
2024-02-13 1,074.55 1,074.55 1,074.55 1,074.55 0.0M
2024-02-12 1,064.79 1,064.79 1,064.79 1,064.79 0.0M
2024-02-09 1,064.51 1,064.51 1,064.51 1,064.51 0.0M
2024-02-08 1,073.15 1,073.15 1,073.15 1,073.15 0.0M
2024-02-07 1,077.88 1,077.88 1,077.88 1,077.88 0.0M
2024-02-06 1,078.72 1,078.72 1,078.72 1,078.72 0.0M
2024-02-05 1,078.54 1,078.54 1,078.54 1,078.54 0.0M
2024-02-02 1,065.92 1,065.92 1,065.92 1,065.92 0.0M
2024-02-01 1,071.22 1,071.22 1,071.22 1,071.22 0.0M
2024-01-31 1,075.92 1,075.92 1,075.92 1,075.92 0.0M
2024-01-30 1,077.90 1,077.90 1,077.90 1,077.90 0.0M
2024-01-29 1,079.87 1,079.87 1,079.87 1,079.87 0.0M
2024-01-26 1,062.50 1,062.50 1,062.50 1,062.50 0.0M
2024-01-25 1,071.11 1,071.11 1,071.11 1,071.11 0.0M
2024-01-24 1,070.64 1,070.64 1,070.64 1,070.64 0.0M
2024-01-23 1,076.40 1,076.40 1,076.40 1,076.40 0.0M
2024-01-22 1,090.60 1,090.60 1,090.60 1,090.60 0.0M
2024-01-19 1,080.85 1,080.85 1,080.85 1,080.85 0.0M
2024-01-18 1,075.82 1,075.82 1,075.82 1,075.82 0.0M
2024-01-17 1,080.91 1,080.91 1,080.91 1,080.91 0.0M
2024-01-16 1,088.98 1,088.98 1,088.98 1,088.98 0.0M
2024-01-15 1,092.26 1,092.26 1,092.26 1,092.26 0.0M
2024-01-12 1,080.26 1,080.26 1,080.26 1,080.26 0.0M
2024-01-11 1,074.47 1,074.47 1,074.47 1,074.47 0.0M
2024-01-10 1,064.13 1,064.13 1,064.13 1,064.13 0.0M
2024-01-09 1,055.97 1,055.97 1,055.97 1,055.97 0.0M
2024-01-08 1,027.37 1,027.37 1,027.37 1,027.37 0.0M
2024-01-05 1,022.66 1,022.66 1,022.66 1,022.66 0.0M
2024-01-04 1,020.42 1,020.42 1,020.42 1,020.42 0.0M
2024-01-03 1,003.37 1,003.37 1,003.37 1,003.37 0.0M