RTS Telecom (RTSTL)

RTSTL
🏛️ ロシア連邦 →
53.94
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
2022-12-30 65.81 69.15 65.81 67.96 0.0M
2022-12-29 64.49 66.58 64.28 65.69 0.0M
2022-12-28 66.07 66.10 64.79 65.04 0.0M
2022-12-27 67.70 67.75 65.33 66.27 0.0M
2022-12-26 65.93 68.29 65.82 67.30 0.0M
2022-12-23 66.42 67.77 65.58 66.38 0.0M
2022-12-22 63.71 66.97 63.34 66.67 0.0M
2022-12-21 65.47 65.69 64.03 64.13 0.0M
2022-12-20 66.85 67.21 65.60 66.41 0.0M
2022-12-19 70.35 70.42 66.68 67.40 0.0M
2022-12-16 70.10 71.43 69.96 71.02 0.0M
2022-12-15 71.36 71.52 69.86 70.52 0.0M
2022-12-14 73.67 73.68 71.60 71.74 0.0M
2022-12-13 74.44 74.54 73.46 74.10 0.0M
2022-12-12 75.54 75.65 74.45 74.79 0.0M
2022-12-09 75.44 76.06 75.41 75.86 0.0M
2022-12-08 75.25 75.80 75.03 75.42 0.0M
2022-12-07 74.92 75.36 74.63 75.26 0.0M
2022-12-06 75.06 75.44 74.78 75.19 0.0M
2022-12-05 75.95 76.64 75.48 76.04 0.0M
2022-12-02 77.10 77.18 76.33 76.47 0.0M
2022-12-01 78.66 78.73 77.50 77.74 0.0M
2022-11-30 78.51 78.91 77.99 78.36 0.0M
2022-11-29 77.95 78.78 77.39 78.76 0.0M
2022-11-28 78.16 78.57 77.60 78.17 0.0M
2022-11-25 78.53 79.48 78.32 78.97 0.0M
2022-11-24 78.16 79.26 77.96 78.06 0.0M
2022-11-23 77.05 78.53 76.54 78.04 0.0M
2022-11-22 76.53 77.00 76.18 76.82 0.0M
2022-11-21 77.31 77.34 76.22 76.45 0.0M
2022-11-18 78.12 78.24 77.01 77.52 0.0M
2022-11-17 78.79 79.08 78.13 78.22 0.0M
2022-11-16 78.24 79.90 78.13 79.15 0.0M
2022-11-15 78.95 79.91 77.73 79.26 0.0M
2022-11-14 79.20 79.85 78.43 78.83 0.0M
2022-11-11 77.87 79.39 77.18 79.05 0.0M
2022-11-10 74.81 77.22 74.80 77.22 0.0M
2022-11-09 77.03 77.34 74.92 75.02 0.0M
2022-11-08 76.39 77.86 75.91 77.53 0.0M
2022-11-07 74.76 76.79 74.62 76.79 0.0M
2022-11-03 73.37 74.16 72.93 73.81 0.0M
2022-11-02 75.52 75.65 74.89 74.90 0.0M
2022-11-01 75.45 76.14 75.31 75.68 0.0M
2022-10-31 74.94 76.11 74.69 75.48 0.0M
2022-10-28 74.29 75.46 73.54 75.46 0.0M
2022-10-27 73.79 74.62 73.45 74.62 0.0M
2022-10-26 73.71 74.04 73.09 73.50 0.0M
2022-10-25 72.73 74.05 72.71 73.55 0.0M
2022-10-24 73.46 73.84 72.62 73.07 0.0M
2022-10-21 72.32 73.30 71.53 72.83 0.0M
2022-10-20 72.07 74.30 71.96 72.86 0.0M
2022-10-19 70.78 72.43 70.64 71.72 0.0M
2022-10-18 73.02 73.15 71.78 71.97 0.0M
2022-10-17 69.62 72.80 69.15 72.71 0.0M
2022-10-14 67.12 69.88 66.93 69.47 0.0M
2022-10-13 66.47 67.36 65.63 66.52 0.0M
2022-10-12 66.99 67.60 65.33 65.47 0.0M
2022-10-11 65.86 68.73 65.55 67.75 0.0M
2022-10-10 64.96 67.72 64.88 66.20 0.0M
2022-10-07 69.64 70.82 68.16 68.75 0.0M
2022-10-06 71.43 72.59 71.22 71.22 0.0M
2022-10-05 72.50 72.55 70.92 71.87 0.0M
2022-10-04 70.81 72.69 69.63 72.40 0.0M
2022-10-03 69.57 71.91 68.88 70.32 0.0M
2022-09-30 68.46 73.51 66.72 67.38 0.0M
2022-09-29 67.92 68.55 66.54 67.39 0.0M
2022-09-28 66.91 68.32 65.91 67.79 0.0M
2022-09-27 68.30 69.95 65.14 67.08 0.0M
2022-09-26 70.50 70.68 66.64 68.23 0.0M
2022-09-23 74.97 74.97 71.19 72.19 0.0M
2022-09-22 72.66 76.15 72.66 75.24 0.0M
2022-09-21 70.86 74.28 67.18 73.94 0.0M
2022-09-20 80.33 80.70 75.78 75.88 0.0M
2022-09-19 80.53 80.81 80.05 80.25 0.0M
2022-09-16 81.53 81.53 80.36 80.52 0.0M
2022-09-15 81.63 82.48 80.96 81.86 0.0M
2022-09-14 81.27 81.73 80.77 81.50 0.0M
2022-09-13 81.53 82.14 81.19 81.19 0.0M
2022-09-12 80.18 82.32 80.18 81.58 0.0M
2022-09-09 80.29 81.31 80.21 80.53 0.0M
2022-09-08 80.02 80.98 79.51 80.10 0.0M
2022-09-07 80.20 80.24 79.27 79.91 0.0M
2022-09-06 81.87 82.83 80.41 80.44 0.0M
2022-09-05 81.41 82.43 81.16 82.22 0.0M
2022-09-02 81.77 82.43 80.70 81.23 0.0M
2022-09-01 80.82 82.30 80.64 81.85 0.0M
2022-08-31 81.47 82.13 80.40 80.80 0.0M
2022-08-30 82.00 82.51 81.43 81.72 0.0M
2022-08-29 81.00 82.46 80.50 81.79 0.0M
2022-08-26 80.45 81.89 79.93 81.22 0.0M
2022-08-25 79.86 81.24 79.45 80.87 0.0M
2022-08-24 80.81 80.90 79.15 79.65 0.0M
2022-08-23 81.70 81.80 80.61 80.93 0.0M
2022-08-22 82.63 82.63 81.22 81.52 0.0M
2022-08-19 82.15 83.68 81.37 82.89 0.0M
2022-08-18 82.03 84.88 81.83 82.91 0.0M
2022-08-17 82.54 83.40 81.99 81.99 0.0M
2022-08-16 81.94 83.08 80.94 82.53 0.0M
2022-08-15 82.61 82.65 80.40 81.66 0.0M
2022-08-12 81.93 82.76 81.43 82.43 0.0M
2022-08-11 83.31 83.62 82.06 82.10 0.0M
2022-08-10 83.44 83.81 82.59 83.20 0.0M
2022-08-09 82.32 83.29 81.85 83.09 0.0M
2022-08-08 81.54 83.52 81.22 82.24 0.0M
2022-08-05 82.99 83.48 80.52 80.77 0.0M
2022-08-04 82.06 83.88 81.55 83.31 0.0M
2022-08-03 81.16 82.57 80.51 82.09 0.0M
2022-08-02 81.10 82.12 80.79 81.07 0.0M
2022-08-01 80.47 82.24 78.10 81.53 0.0M
2022-07-29 81.55 82.03 79.49 80.27 0.0M
2022-07-28 80.72 83.26 80.12 81.64 0.0M
2022-07-27 79.52 81.28 78.98 80.59 0.0M
2022-07-26 82.20 82.34 78.98 78.98 0.0M
2022-07-25 83.02 83.25 81.72 82.00 0.0M
2022-07-22 83.39 84.13 81.20 83.48 0.0M
2022-07-21 87.11 87.35 80.62 83.39 0.0M
2022-07-20 86.06 88.13 85.94 87.10 0.0M
2022-07-19 85.60 86.96 84.92 85.77 0.0M
2022-07-18 86.33 87.12 84.90 87.02 0.0M
2022-07-15 81.86 86.61 80.41 86.04 0.0M
2022-07-14 83.27 84.45 81.78 81.95 0.0M
2022-07-13 84.07 84.29 82.31 83.38 0.0M
2022-07-12 84.76 85.90 81.02 83.89 0.0M
2022-07-11 82.93 85.03 80.78 84.62 0.0M
2022-07-08 88.43 90.75 88.31 90.66 0.0M
2022-07-07 86.27 89.11 84.66 88.69 0.0M
2022-07-06 90.39 90.57 85.69 86.04 0.0M
2022-07-05 101.72 101.73 89.55 90.61 0.0M
2022-07-04 102.82 102.91 99.38 101.00 0.0M
2022-07-01 105.88 106.00 99.40 102.48 0.0M
2022-06-30 103.96 107.41 99.06 105.90 0.0M
2022-06-29 107.66 110.57 104.85 104.85 0.0M
2022-06-28 103.33 107.96 102.83 107.79 0.0M
2022-06-27 102.86 104.09 101.26 103.42 0.0M
2022-06-24 101.92 103.78 101.17 102.93 0.0M
2022-06-23 102.58 103.25 100.54 101.54 0.0M
2022-06-22 100.24 102.18 98.80 101.32 0.0M
2022-06-21 97.69 100.19 97.15 100.03 0.0M
2022-06-20 95.98 97.99 95.31 97.33 0.0M
2022-06-17 96.22 96.34 94.60 96.05 0.0M
2022-06-16 95.05 96.13 94.61 96.00 0.0M
2022-06-15 95.04 95.64 94.42 94.69 0.0M
2022-06-14 94.50 96.36 92.06 94.90 0.0M
2022-06-10 89.25 95.40 89.04 94.48 0.0M
2022-06-09 89.88 92.19 88.46 89.17 0.0M
2022-06-08 87.17 90.47 86.99 89.99 0.0M
2022-06-07 86.22 87.96 85.30 86.80 0.0M
2022-06-06 84.87 86.99 82.91 86.54 0.0M
2022-06-03 84.00 85.03 81.37 84.83 0.0M
2022-06-02 83.71 84.46 81.77 83.98 0.0M
2022-06-01 82.54 83.83 81.49 83.69 0.0M
2022-05-31 81.85 83.63 80.09 82.66 0.0M
2022-05-30 74.42 81.97 74.42 81.96 0.0M
2022-05-27 75.82 76.01 73.58 74.23 0.0M
2022-05-26 84.25 84.25 76.04 76.32 0.0M
2022-05-25 86.56 89.00 81.91 83.53 0.0M
2022-05-24 82.50 87.20 81.54 86.33 0.0M
2022-05-23 80.61 83.24 80.61 82.65 0.0M
2022-05-20 80.21 85.00 79.84 80.28 0.0M
2022-05-19 77.54 80.35 76.72 80.04 0.0M
2022-05-18 81.83 86.84 77.71 77.71 0.0M
2022-05-17 69.27 71.74 67.96 71.32 0.0M
2022-05-16 66.13 69.51 66.13 69.48 0.0M
2022-05-13 67.54 68.43 65.06 66.44 0.0M
2022-05-12 65.50 67.61 64.48 67.08 0.0M
2022-05-11 63.80 66.12 62.42 65.99 0.0M
2022-05-06 66.88 67.84 63.26 64.10 0.0M
2022-05-05 66.51 68.12 66.43 66.43 0.0M
2022-05-04 62.69 65.68 62.34 65.64 0.0M
2022-04-29 60.60 62.82 60.38 62.33 0.0M
2022-04-28 61.01 62.47 59.69 60.39 0.0M
2022-04-27 57.40 60.73 56.95 60.58 0.0M
2022-04-26 54.96 58.30 54.77 57.58 0.0M
2022-04-25 53.95 55.43 53.57 54.77 0.0M
2022-04-22 55.54 56.86 53.74 53.74 0.0M
2022-04-21 55.10 56.64 54.18 55.71 0.0M
2022-04-20 54.39 56.75 53.78 55.09 0.0M
2022-04-19 54.49 54.86 53.02 54.63 0.0M
2022-04-18 55.37 56.80 54.45 54.45 0.0M
2022-04-15 54.01 56.04 53.33 55.20 0.0M
2022-04-14 56.66 56.76 54.11 54.50 0.0M
2022-04-13 56.88 57.41 56.01 56.30 0.0M
2022-04-12 57.44 57.63 55.16 56.57 0.0M
2022-04-11 61.11 61.11 56.69 57.24 0.0M
2022-04-08 64.32 64.32 60.82 61.01 0.0M
2022-04-07 57.45 62.08 57.26 60.27 0.0M
2022-04-06 55.19 57.29 54.41 57.29 0.0M
2022-04-05 58.03 58.44 55.05 55.42 0.0M
2022-04-04 58.83 59.96 56.85 58.36 0.0M
2022-04-01 60.57 62.39 58.82 58.82 0.0M
2022-03-31 54.91 61.51 54.57 60.08 0.0M
2022-03-30 47.44 58.44 47.08 58.07 0.0M
2022-03-29 45.53 47.67 44.69 45.85 0.0M
2022-03-28 44.59 44.76 43.19 43.99 0.0M
2022-02-25 51.66 60.34 51.66 60.34 0.0M
2022-02-24 54.93 54.93 38.86 48.78 0.0M
2022-02-23 66.71 66.75 64.94 65.14 0.0M
2022-02-22 59.55 67.36 57.09 66.36 0.0M
2022-02-21 74.25 74.41 65.05 66.72 0.0M
2022-02-18 76.82 77.18 72.58 72.88 0.0M
2022-02-17 77.16 77.43 75.35 76.21 0.0M
2022-02-16 78.89 79.36 77.92 78.45 0.0M
2022-02-15 76.10 77.86 75.45 76.86 0.0M
2022-02-14 74.76 76.58 73.41 75.10 0.0M
2022-02-11 79.04 79.40 77.14 77.35 0.0M
2022-02-10 79.72 80.78 78.45 80.78 0.0M
2022-02-09 79.56 79.61 79.02 79.61 0.0M
2022-02-08 77.86 78.96 77.56 78.91 0.0M
2022-02-07 77.71 77.90 76.91 77.03 0.0M
2022-02-04 76.95 77.92 76.11 76.51 0.0M
2022-02-03 76.05 77.04 75.47 76.34 0.0M
2022-02-02 77.78 78.84 77.08 77.41 0.0M
2022-02-01 76.99 77.85 76.69 77.30 0.0M
2022-01-31 76.48 77.60 76.18 76.18 0.0M
2022-01-28 75.41 75.50 73.30 74.66 0.0M
2022-01-27 71.73 76.73 71.64 74.54 0.0M
2022-01-26 73.57 74.27 72.38 72.41 0.0M
2022-01-25 72.34 73.43 71.27 72.01 0.0M
2022-01-24 74.37 74.37 69.11 70.19 0.0M
2022-01-21 74.70 76.00 74.00 74.39 0.0M
2022-01-20 76.90 77.10 75.03 76.71 0.0M
2022-01-19 73.77 77.36 73.52 75.19 0.0M
2022-01-18 77.14 77.56 73.40 74.81 0.0M
2022-01-17 79.54 80.08 75.99 77.23 0.0M
2022-01-14 80.66 81.10 76.73 78.79 0.0M
2022-01-13 84.03 84.21 79.37 79.37 0.0M
2022-01-12 83.58 84.84 83.13 83.60 0.0M
2022-01-11 83.02 83.67 82.59 83.02 0.0M
2022-01-10 84.18 84.37 81.81 82.16 0.0M
2022-01-06 81.53 82.60 81.40 82.16 0.0M
2022-01-05 84.72 84.78 84.15 84.18 0.0M
2022-01-04 85.98 86.00 84.88 85.17 0.0M
2022-01-03 84.61 85.82 84.53 85.47 0.0M