Saratovskiy NPZ Pref (KRKN_p)

KRKN_p
🏛️ ロシア連邦 →
7,520.00
最終更新: 2025-09-28
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 15,300.00 15,580.00 15,300.00 15,560.00 0.0M
2021-12-29 15,360.00 15,360.00 15,300.00 15,320.00 0.0M
2021-12-28 15,480.00 15,600.00 15,360.00 15,360.00 0.0M
2021-12-27 15,460.00 15,460.00 15,360.00 15,380.00 0.0M
2021-12-24 15,320.00 15,480.00 15,200.00 15,460.00 0.0M
2021-12-23 15,500.00 15,500.00 15,100.00 15,360.00 0.0M
2021-12-22 15,360.00 15,500.00 15,260.00 15,340.00 0.0M
2021-12-21 15,400.00 15,580.00 15,200.00 15,360.00 0.0M
2021-12-20 15,180.00 15,340.00 15,060.00 15,160.00 0.0M
2021-12-17 15,400.00 15,400.00 15,160.00 15,280.00 0.0M
2021-12-16 15,340.00 15,540.00 15,340.00 15,400.00 0.0M
2021-12-15 15,040.00 15,360.00 15,000.00 15,240.00 0.0M
2021-12-14 15,000.00 15,080.00 14,880.00 15,000.00 0.0M
2021-12-13 15,520.00 15,620.00 15,080.00 15,100.00 0.0M
2021-12-10 15,680.00 15,680.00 15,500.00 15,560.00 0.0M
2021-12-09 15,680.00 15,760.00 15,660.00 15,680.00 0.0M
2021-12-08 15,720.00 15,800.00 15,680.00 15,720.00 0.0M
2021-12-07 15,660.00 15,760.00 15,600.00 15,700.00 0.0M
2021-12-06 15,680.00 15,800.00 15,660.00 15,660.00 0.0M
2021-12-03 15,760.00 15,820.00 15,640.00 15,640.00 0.0M
2021-12-02 15,740.00 15,780.00 15,700.00 15,720.00 0.0M
2021-12-01 15,740.00 15,780.00 15,640.00 15,700.00 0.0M
2021-11-30 15,600.00 15,760.00 15,540.00 15,700.00 0.0M
2021-11-29 15,520.00 15,800.00 15,520.00 15,540.00 0.0M
2021-11-26 15,700.00 15,760.00 15,500.00 15,580.00 0.0M
2021-11-25 15,860.00 15,940.00 15,720.00 15,780.00 0.0M
2021-11-24 15,760.00 15,940.00 15,540.00 15,540.00 0.0M
2021-11-23 15,420.00 15,780.00 15,400.00 15,720.00 0.0M
2021-11-22 15,640.00 15,860.00 15,360.00 15,500.00 0.0M
2021-11-19 16,000.00 16,180.00 15,720.00 15,780.00 0.0M
2021-11-18 16,020.00 16,180.00 16,000.00 16,000.00 0.0M
2021-11-17 16,180.00 16,300.00 15,860.00 16,140.00 0.0M
2021-11-16 16,240.00 16,300.00 15,860.00 16,060.00 0.0M
2021-11-15 15,940.00 16,300.00 15,920.00 16,060.00 0.0M
2021-11-12 16,060.00 16,420.00 15,920.00 16,200.00 0.0M
2021-11-11 15,680.00 16,080.00 15,620.00 16,060.00 0.0M
2021-11-10 15,760.00 15,780.00 15,580.00 15,620.00 0.0M
2021-11-09 15,740.00 15,980.00 15,720.00 15,840.00 0.0M
2021-11-08 15,880.00 15,920.00 15,680.00 15,680.00 0.0M
2021-11-05 15,820.00 15,900.00 15,700.00 15,800.00 0.0M
2021-11-03 16,000.00 16,060.00 15,780.00 15,780.00 0.0M
2021-11-02 16,080.00 16,120.00 15,800.00 16,000.00 0.0M
2021-11-01 15,880.00 16,180.00 15,840.00 15,920.00 0.0M
2021-10-29 16,020.00 16,020.00 15,640.00 15,740.00 0.0M
2021-10-28 15,920.00 16,100.00 15,720.00 15,860.00 0.0M
2021-10-27 16,040.00 16,280.00 15,960.00 16,040.00 0.0M
2021-10-26 16,200.00 16,560.00 16,040.00 16,080.00 0.0M
2021-10-25 15,840.00 16,740.00 15,840.00 16,300.00 0.0M
2021-10-22 15,960.00 15,960.00 15,780.00 15,880.00 0.0M
2021-10-21 15,860.00 16,120.00 15,640.00 15,960.00 0.0M
2021-10-20 16,080.00 16,160.00 15,860.00 16,000.00 0.0M
2021-10-19 15,580.00 16,480.00 15,540.00 16,080.00 0.0M
2021-10-18 15,600.00 15,920.00 15,600.00 15,620.00 0.0M
2021-10-15 15,740.00 15,880.00 15,620.00 15,700.00 0.0M
2021-10-14 15,600.00 15,780.00 15,600.00 15,660.00 0.0M
2021-10-13 15,680.00 15,780.00 15,500.00 15,580.00 0.0M
2021-10-12 15,800.00 15,820.00 15,620.00 15,680.00 0.0M
2021-10-11 15,440.00 15,900.00 15,440.00 15,840.00 0.0M
2021-10-08 15,320.00 15,960.00 15,320.00 15,660.00 0.0M
2021-10-07 15,180.00 15,340.00 15,120.00 15,300.00 0.0M
2021-10-06 15,260.00 15,340.00 15,180.00 15,240.00 0.0M
2021-10-05 15,160.00 15,280.00 15,060.00 15,260.00 0.0M
2021-10-04 15,180.00 15,240.00 15,100.00 15,220.00 0.0M
2021-10-01 15,280.00 15,300.00 15,160.00 15,240.00 0.0M
2021-09-30 15,320.00 15,340.00 15,100.00 15,300.00 0.0M
2021-09-29 15,100.00 15,300.00 15,100.00 15,300.00 0.0M
2021-09-28 15,180.00 15,200.00 15,040.00 15,080.00 0.0M
2021-09-27 15,060.00 15,140.00 15,040.00 15,120.00 0.0M
2021-09-24 15,040.00 15,120.00 15,040.00 15,120.00 0.0M
2021-09-23 15,060.00 15,120.00 15,020.00 15,020.00 0.0M
2021-09-22 15,020.00 15,060.00 15,000.00 15,040.00 0.0M
2021-09-21 15,040.00 15,100.00 15,000.00 15,060.00 0.0M
2021-09-20 15,240.00 15,240.00 15,000.00 15,020.00 0.0M
2021-09-17 15,060.00 15,280.00 15,060.00 15,140.00 0.0M
2021-09-16 15,100.00 15,120.00 15,040.00 15,100.00 0.0M
2021-09-15 15,040.00 15,100.00 15,040.00 15,100.00 0.0M
2021-09-14 15,020.00 15,120.00 15,000.00 15,060.00 0.0M
2021-09-13 15,080.00 15,120.00 15,040.00 15,080.00 0.0M
2021-09-10 15,080.00 15,120.00 15,040.00 15,080.00 0.0M
2021-09-09 15,060.00 15,180.00 15,040.00 15,120.00 0.0M
2021-09-08 15,100.00 15,120.00 15,020.00 15,040.00 0.0M
2021-09-07 15,080.00 15,100.00 15,040.00 15,100.00 0.0M
2021-09-06 15,020.00 15,140.00 15,020.00 15,080.00 0.0M
2021-09-03 15,160.00 15,160.00 15,020.00 15,100.00 0.0M
2021-09-02 15,040.00 15,140.00 15,040.00 15,100.00 0.0M
2021-09-01 15,020.00 15,100.00 15,020.00 15,100.00 0.0M
2021-08-31 15,120.00 15,180.00 15,000.00 15,020.00 0.0M
2021-08-30 15,020.00 15,100.00 14,940.00 15,040.00 0.0M
2021-08-27 15,020.00 15,100.00 15,000.00 15,020.00 0.0M
2021-08-26 15,100.00 15,120.00 15,000.00 15,020.00 0.0M
2021-08-25 15,100.00 15,120.00 15,040.00 15,100.00 0.0M
2021-08-24 15,020.00 15,100.00 15,000.00 15,080.00 0.0M
2021-08-23 15,040.00 15,120.00 15,000.00 15,040.00 0.0M
2021-08-20 15,020.00 15,080.00 15,000.00 15,000.00 0.0M
2021-08-19 15,080.00 15,100.00 15,000.00 15,060.00 0.0M
2021-08-18 15,160.00 15,160.00 15,100.00 15,120.00 0.0M
2021-08-17 15,120.00 15,260.00 15,080.00 15,140.00 0.0M
2021-08-16 15,160.00 15,280.00 15,060.00 15,120.00 0.0M
2021-08-13 15,280.00 15,280.00 15,140.00 15,200.00 0.0M
2021-08-12 15,300.00 15,300.00 15,120.00 15,200.00 0.0M
2021-08-11 15,100.00 15,320.00 15,100.00 15,240.00 0.0M
2021-08-10 15,060.00 15,180.00 15,020.00 15,060.00 0.0M
2021-08-09 14,980.00 15,160.00 14,980.00 15,100.00 0.0M
2021-08-06 15,100.00 15,120.00 15,000.00 15,000.00 0.0M
2021-08-05 15,240.00 15,240.00 15,080.00 15,120.00 0.0M
2021-08-04 15,200.00 15,220.00 15,120.00 15,180.00 0.0M
2021-08-03 15,180.00 15,200.00 15,060.00 15,200.00 0.0M
2021-08-02 15,180.00 15,200.00 15,080.00 15,120.00 0.0M
2021-07-30 15,240.00 15,260.00 15,160.00 15,180.00 0.0M
2021-07-29 15,240.00 15,320.00 15,160.00 15,180.00 0.0M
2021-07-28 15,160.00 15,320.00 15,140.00 15,300.00 0.0M
2021-07-27 15,180.00 15,260.00 15,120.00 15,200.00 0.0M
2021-07-26 15,260.00 15,300.00 15,120.00 15,160.00 0.0M
2021-07-23 15,200.00 15,400.00 15,140.00 15,360.00 0.0M
2021-07-22 15,080.00 15,280.00 15,080.00 15,200.00 0.0M
2021-07-21 15,080.00 15,220.00 15,040.00 15,180.00 0.0M
2021-07-20 15,100.00 15,180.00 14,980.00 15,080.00 0.0M
2021-07-19 15,180.00 15,240.00 14,900.00 15,080.00 0.0M
2021-07-16 15,100.00 15,180.00 15,020.00 15,080.00 0.0M
2021-07-15 15,100.00 15,120.00 15,020.00 15,060.00 0.0M
2021-07-14 15,180.00 15,200.00 15,000.00 15,100.00 0.0M
2021-07-13 15,200.00 15,240.00 15,160.00 15,200.00 0.0M
2021-07-12 15,280.00 15,300.00 15,180.00 15,240.00 0.0M
2021-07-09 15,200.00 15,360.00 15,160.00 15,200.00 0.0M
2021-07-08 15,240.00 15,440.00 15,200.00 15,200.00 0.0M
2021-07-07 15,240.00 15,440.00 15,200.00 15,320.00 0.0M
2021-07-06 15,440.00 15,520.00 15,240.00 15,320.00 0.0M
2021-07-05 16,560.00 16,620.00 16,280.00 16,360.00 0.0M
2021-07-02 16,400.00 16,500.00 16,260.00 16,380.00 0.0M
2021-07-01 16,420.00 16,440.00 16,200.00 16,340.00 0.0M
2021-06-30 16,560.00 16,580.00 16,400.00 16,480.00 0.0M
2021-06-29 16,580.00 16,680.00 16,480.00 16,560.00 0.0M
2021-06-28 16,820.00 16,820.00 16,440.00 16,680.00 0.0M
2021-06-25 16,680.00 16,860.00 16,400.00 16,560.00 0.0M
2021-06-24 16,840.00 16,960.00 16,660.00 16,660.00 0.0M
2021-06-23 16,860.00 17,000.00 16,860.00 16,920.00 0.0M
2021-06-22 16,960.00 16,980.00 16,840.00 16,980.00 0.0M
2021-06-21 16,960.00 17,000.00 16,700.00 16,880.00 0.0M
2021-06-18 16,820.00 16,880.00 16,800.00 16,860.00 0.0M
2021-06-17 16,900.00 17,020.00 16,760.00 16,860.00 0.0M
2021-06-16 16,880.00 16,920.00 16,700.00 16,860.00 0.0M
2021-06-15 16,940.00 16,980.00 16,740.00 16,800.00 0.0M
2021-06-14 16,720.00 16,980.00 16,720.00 16,980.00 0.0M
2021-06-11 16,600.00 16,760.00 16,600.00 16,720.00 0.0M
2021-06-10 16,700.00 16,720.00 16,580.00 16,660.00 0.0M
2021-06-09 16,620.00 16,680.00 16,520.00 16,600.00 0.0M
2021-06-08 16,620.00 16,760.00 16,620.00 16,680.00 0.0M
2021-06-07 16,040.00 16,820.00 16,040.00 16,740.00 0.0M
2021-06-04 16,760.00 16,840.00 16,700.00 16,760.00 0.0M
2021-06-03 16,840.00 16,860.00 16,600.00 16,760.00 0.0M
2021-06-02 16,800.00 16,940.00 16,780.00 16,840.00 0.0M
2021-06-01 16,520.00 16,860.00 16,500.00 16,740.00 0.0M
2021-05-31 16,540.00 16,700.00 16,460.00 16,580.00 0.0M
2021-05-28 16,180.00 16,600.00 16,180.00 16,560.00 0.0M
2021-05-27 16,300.00 16,300.00 16,120.00 16,180.00 0.0M
2021-05-26 16,460.00 16,460.00 16,220.00 16,280.00 0.0M
2021-05-25 16,580.00 16,620.00 16,340.00 16,380.00 0.0M
2021-05-24 16,800.00 16,800.00 16,580.00 16,580.00 0.0M
2021-05-21 16,780.00 16,780.00 16,480.00 16,660.00 0.0M
2021-05-20 16,340.00 16,800.00 16,340.00 16,700.00 0.0M
2021-05-19 16,620.00 16,800.00 16,080.00 16,600.00 0.0M
2021-05-18 16,960.00 16,980.00 16,680.00 16,680.00 0.0M
2021-05-17 16,920.00 17,080.00 16,800.00 16,920.00 0.0M
2021-05-14 17,000.00 17,200.00 16,700.00 16,900.00 0.0M
2021-05-13 16,980.00 17,080.00 16,540.00 16,980.00 0.0M
2021-05-12 17,020.00 17,100.00 16,880.00 16,960.00 0.0M
2021-05-11 16,460.00 17,340.00 16,460.00 17,040.00 0.0M
2021-05-10 16,240.00 16,500.00 16,180.00 16,480.00 0.0M
2021-05-07 16,320.00 16,480.00 16,220.00 16,400.00 0.0M
2021-05-06 16,220.00 16,400.00 16,220.00 16,320.00 0.0M
2021-05-05 16,220.00 16,280.00 15,920.00 16,260.00 0.0M
2021-05-04 15,820.00 16,100.00 15,760.00 15,900.00 0.0M
2021-04-30 15,920.00 16,120.00 15,500.00 15,700.00 0.0M
2021-04-29 16,200.00 16,340.00 15,940.00 15,980.00 0.0M
2021-04-28 16,420.00 16,540.00 16,300.00 16,320.00 0.0M
2021-04-27 16,660.00 16,660.00 16,320.00 16,420.00 0.0M
2021-04-26 16,140.00 16,680.00 15,920.00 16,500.00 0.0M
2021-04-23 15,740.00 16,000.00 15,700.00 15,900.00 0.0M
2021-04-22 15,580.00 15,800.00 15,580.00 15,740.00 0.0M
2021-04-21 15,540.00 15,960.00 15,500.00 15,600.00 0.0M
2021-04-20 15,720.00 15,820.00 15,500.00 15,560.00 0.0M
2021-04-19 15,760.00 15,800.00 15,640.00 15,680.00 0.0M
2021-04-16 15,580.00 15,700.00 15,560.00 15,680.00 0.0M
2021-04-15 15,520.00 15,600.00 15,520.00 15,540.00 0.0M
2021-04-14 15,520.00 15,600.00 15,500.00 15,580.00 0.0M
2021-04-13 15,500.00 15,580.00 15,460.00 15,540.00 0.0M
2021-04-12 15,480.00 15,540.00 15,420.00 15,460.00 0.0M
2021-04-09 15,420.00 15,520.00 15,420.00 15,460.00 0.0M
2021-04-08 15,500.00 15,500.00 15,400.00 15,440.00 0.0M
2021-04-07 15,480.00 15,520.00 15,400.00 15,460.00 0.0M
2021-04-06 15,660.00 15,660.00 15,380.00 15,400.00 0.0M
2021-04-05 15,580.00 15,580.00 15,460.00 15,480.00 0.0M
2021-04-02 15,400.00 15,540.00 15,400.00 15,500.00 0.0M
2021-04-01 15,420.00 15,480.00 15,300.00 15,400.00 0.0M
2021-03-31 15,220.00 15,400.00 15,180.00 15,300.00 0.0M
2021-03-30 15,160.00 15,400.00 15,140.00 15,200.00 0.0M
2021-03-29 15,140.00 15,340.00 15,080.00 15,160.00 0.0M
2021-03-26 15,180.00 15,180.00 15,040.00 15,080.00 0.0M
2021-03-25 14,940.00 15,180.00 14,940.00 15,080.00 0.0M
2021-03-24 15,140.00 15,160.00 14,920.00 15,000.00 0.0M
2021-03-23 15,240.00 15,240.00 14,860.00 15,100.00 0.0M
2021-03-22 15,040.00 15,360.00 15,040.00 15,160.00 0.0M
2021-03-19 15,200.00 15,320.00 15,040.00 15,040.00 0.0M
2021-03-18 15,500.00 15,520.00 15,000.00 15,220.00 0.0M
2021-03-17 15,660.00 15,660.00 15,400.00 15,480.00 0.0M
2021-03-16 15,680.00 15,680.00 15,500.00 15,580.00 0.0M
2021-03-15 15,460.00 15,700.00 15,460.00 15,560.00 0.0M
2021-03-12 15,500.00 15,600.00 15,460.00 15,460.00 0.0M
2021-03-11 15,500.00 15,580.00 15,460.00 15,500.00 0.0M
2021-03-10 15,780.00 15,780.00 15,480.00 15,500.00 0.0M
2021-03-09 15,540.00 15,540.00 15,460.00 15,480.00 0.0M
2021-03-05 15,420.00 15,540.00 15,400.00 15,460.00 0.0M
2021-03-04 15,580.00 15,620.00 15,420.00 15,480.00 0.0M
2021-03-03 15,520.00 15,700.00 15,440.00 15,480.00 0.0M
2021-03-02 15,560.00 15,560.00 15,380.00 15,460.00 0.0M
2021-03-01 15,340.00 15,560.00 15,340.00 15,500.00 0.0M
2021-02-26 15,420.00 15,460.00 15,340.00 15,400.00 0.0M
2021-02-25 15,580.00 15,580.00 15,440.00 15,480.00 0.0M
2021-02-24 15,440.00 15,580.00 15,420.00 15,440.00 0.0M
2021-02-22 15,500.00 15,580.00 15,480.00 15,500.00 0.0M
2021-02-20 15,440.00 15,600.00 15,440.00 15,500.00 0.0M
2021-02-19 15,400.00 15,560.00 15,400.00 15,520.00 0.0M
2021-02-18 15,580.00 15,600.00 15,380.00 15,400.00 0.0M
2021-02-17 15,600.00 15,640.00 15,480.00 15,500.00 0.0M
2021-02-16 15,660.00 15,660.00 15,540.00 15,560.00 0.0M
2021-02-15 15,580.00 15,620.00 15,520.00 15,600.00 0.0M
2021-02-12 15,520.00 15,560.00 15,480.00 15,560.00 0.0M
2021-02-11 15,500.00 15,540.00 15,460.00 15,520.00 0.0M
2021-02-10 15,580.00 15,640.00 15,520.00 15,560.00 0.0M
2021-02-09 15,420.00 15,560.00 15,400.00 15,540.00 0.0M
2021-02-08 15,580.00 15,580.00 15,500.00 15,520.00 0.0M
2021-02-05 15,480.00 15,520.00 15,380.00 15,440.00 0.0M
2021-02-04 15,440.00 15,540.00 15,400.00 15,520.00 0.0M
2021-02-03 15,400.00 15,560.00 15,400.00 15,500.00 0.0M
2021-02-02 15,640.00 15,640.00 15,440.00 15,440.00 0.0M
2021-02-01 15,400.00 15,520.00 15,340.00 15,460.00 0.0M
2021-01-29 15,580.00 15,580.00 15,380.00 15,460.00 0.0M
2021-01-28 15,440.00 15,560.00 15,400.00 15,540.00 0.0M
2021-01-27 15,700.00 15,740.00 15,480.00 15,520.00 0.0M
2021-01-26 15,600.00 15,700.00 15,580.00 15,700.00 0.0M
2021-01-25 15,520.00 15,740.00 15,520.00 15,640.00 0.0M
2021-01-22 15,600.00 15,600.00 15,340.00 15,520.00 0.0M
2021-01-21 15,700.00 15,760.00 15,500.00 15,600.00 0.0M
2021-01-20 15,740.00 15,800.00 15,680.00 15,680.00 0.0M
2021-01-19 15,680.00 15,800.00 15,680.00 15,760.00 0.0M
2021-01-18 15,680.00 15,920.00 15,680.00 15,780.00 0.0M
2021-01-15 15,880.00 15,900.00 15,780.00 15,800.00 0.0M
2021-01-14 15,820.00 15,960.00 15,800.00 15,840.00 0.0M
2021-01-13 15,880.00 15,980.00 15,820.00 15,820.00 0.0M
2021-01-12 15,960.00 16,000.00 15,900.00 15,920.00 0.0M
2021-01-11 15,920.00 15,980.00 15,600.00 15,940.00 0.0M
2021-01-08 15,940.00 15,960.00 15,660.00 15,880.00 0.0M
2021-01-06 15,400.00 15,800.00 15,400.00 15,640.00 0.0M
2021-01-05 15,400.00 15,580.00 15,320.00 15,400.00 0.0M
2021-01-04 15,180.00 15,440.00 15,180.00 15,400.00 0.0M