Seligdar PJSC (SELG)

SELG
🏛️ ロシア連邦 →
44.06
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
10:00 44.29 44.42 44.29 44.42 2.6K
10:02 44.45 44.45 44.45 44.45 1.5K
10:03 44.45 44.45 44.40 44.40 0.1K
10:04 44.33 44.33 44.33 44.33 0.0K
10:05 44.33 44.33 44.33 44.33 0.0K
10:07 44.28 44.28 44.28 44.28 0.4K
10:09 44.39 44.39 44.29 44.29 0.3K
10:11 44.39 44.39 44.39 44.39 0.0K
10:21 44.29 44.34 44.29 44.34 0.3K
10:22 44.30 44.30 44.30 44.30 0.0K
10:25 44.26 44.26 44.25 44.25 1.4K
10:28 44.33 44.33 44.33 44.33 0.0K
10:30 44.34 44.34 44.34 44.34 0.0K
10:38 44.33 44.33 44.29 44.29 0.2K
10:47 44.33 44.33 44.33 44.33 0.1K
10:52 44.32 44.32 44.32 44.32 0.0K
10:53 44.29 44.29 44.29 44.29 0.0K
10:59 44.29 44.29 44.29 44.29 0.0K
11:01 44.29 44.32 44.29 44.32 0.1K
11:02 44.32 44.32 44.32 44.32 0.0K
11:08 44.29 44.29 44.29 44.29 0.0K
11:10 44.31 44.31 44.31 44.31 0.0K
11:14 44.26 44.26 44.26 44.26 0.1K
11:16 44.31 44.31 44.31 44.31 0.1K
11:19 44.31 44.31 44.31 44.31 0.1K
11:21 44.31 44.31 44.31 44.31 0.1K
11:24 44.32 44.32 44.32 44.32 0.0K
11:25 44.31 44.31 44.31 44.31 0.0K
11:31 44.32 44.32 44.32 44.32 0.0K
11:39 44.32 44.32 44.32 44.32 0.6K
11:41 44.32 44.32 44.32 44.32 0.2K
11:47 44.33 44.33 44.33 44.33 0.1K
11:55 44.32 44.32 44.32 44.32 0.1K
11:59 44.32 44.32 44.32 44.32 0.0K
12:01 44.33 44.33 44.33 44.33 0.0K
12:02 44.33 44.33 44.33 44.33 0.0K
12:05 44.33 44.33 44.33 44.33 0.0K
12:07 44.32 44.32 44.32 44.32 0.2K
12:08 44.33 44.33 44.33 44.33 0.0K
12:11 44.33 44.33 44.33 44.33 0.0K
12:15 44.33 44.33 44.33 44.33 0.0K
12:19 44.27 44.27 44.12 44.12 34.5K
12:20 44.15 44.15 44.14 44.14 0.1K
12:23 44.13 44.13 44.13 44.13 0.0K
12:25 44.19 44.19 44.19 44.19 0.0K
12:27 44.18 44.18 44.18 44.18 0.0K
12:28 44.18 44.18 44.18 44.18 0.1K
12:29 44.17 44.17 44.17 44.17 0.0K
12:31 44.19 44.19 44.19 44.19 2.5K
12:32 44.14 44.14 44.14 44.14 0.2K
12:33 44.14 44.14 44.14 44.14 0.0K
12:34 44.14 44.14 44.14 44.14 0.1K
12:35 44.14 44.14 44.14 44.14 2.2K
12:43 44.15 44.15 44.15 44.15 0.2K
12:44 44.15 44.15 44.15 44.15 0.0K
12:45 44.15 44.15 44.15 44.15 0.0K
12:46 44.15 44.15 44.15 44.15 0.1K
12:47 44.15 44.15 44.15 44.15 0.0K
12:50 44.21 44.21 44.21 44.21 0.1K
12:51 44.21 44.21 44.21 44.21 0.0K
12:53 44.21 44.21 44.21 44.21 0.0K
12:56 44.28 44.28 44.25 44.25 6.6K
12:57 44.25 44.28 44.25 44.28 1.2K
12:58 44.28 44.28 44.28 44.28 0.1K
13:00 44.28 44.28 44.28 44.28 0.2K
13:01 44.28 44.28 44.28 44.28 0.7K
13:02 44.29 44.29 44.29 44.29 0.5K
13:03 44.29 44.29 44.29 44.29 0.0K
13:07 44.30 44.30 44.30 44.30 0.5K
13:14 44.29 44.29 44.29 44.29 0.1K
13:16 44.29 44.29 44.29 44.29 0.0K
13:27 44.20 44.20 44.20 44.20 0.0K
13:29 44.30 44.30 44.30 44.30 1.0K
13:31 44.20 44.20 44.20 44.20 0.0K
13:44 44.23 44.23 44.23 44.23 0.0K
13:46 44.29 44.29 44.29 44.29 0.1K
13:47 44.30 44.30 44.29 44.29 0.1K
13:48 44.29 44.29 44.29 44.29 0.0K
13:50 44.30 44.30 44.30 44.30 0.3K
13:55 44.23 44.23 44.23 44.23 0.0K
13:57 44.22 44.22 44.22 44.22 0.0K
13:59 44.30 44.30 44.30 44.30 0.2K
14:00 44.22 44.22 44.22 44.22 0.1K
14:02 44.22 44.22 44.22 44.22 0.0K
14:13 44.30 44.30 44.30 44.30 0.0K
14:14 44.30 44.30 44.30 44.30 0.2K
14:18 44.30 44.30 44.30 44.30 0.0K
14:19 44.30 44.30 44.30 44.30 0.0K
14:20 44.30 44.30 44.29 44.29 0.0K
14:25 44.30 44.30 44.30 44.30 0.0K
14:30 44.23 44.23 44.23 44.23 0.0K
14:37 44.30 44.30 44.30 44.30 0.0K
14:46 44.30 44.30 44.30 44.30 0.1K
14:48 44.22 44.30 44.22 44.30 1.0K
14:53 44.30 44.30 44.30 44.30 0.0K
14:55 44.23 44.23 44.23 44.23 0.0K
14:56 44.22 44.22 44.22 44.22 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 44.50 45.91 43.76 44.06 3.1M
2025-09-28 44.50 44.50 44.04 44.18 0.1M
2025-09-27 44.50 44.50 44.04 44.21 0.1M
2025-09-26 44.08 44.76 43.50 44.13 1.3M
2025-09-25 44.40 44.93 43.88 43.97 1.0M
2025-09-24 44.15 44.48 43.50 44.36 1.3M
2025-09-23 45.00 45.46 43.89 44.01 1.8M
2025-09-22 45.00 45.51 44.01 45.07 2.3M
2025-09-19 45.75 46.24 45.00 45.00 0.0M
2025-09-18 46.22 46.55 45.69 45.90 0.9M
2025-09-17 46.70 46.72 45.60 46.23 1.7M
2025-09-16 47.15 47.63 45.65 46.65 2.6M
2025-09-15 47.02 48.15 46.60 47.15 3.8M
2025-09-14 47.02 47.65 47.04 47.30 0.7M
2025-09-13 47.02 47.39 47.01 47.04 0.3M
2025-09-12 47.52 48.08 46.01 46.71 3.5M
2025-09-11 47.32 48.13 47.27 47.51 2.3M
2025-09-10 48.13 48.47 47.25 47.27 3.4M
2025-09-09 47.04 48.25 47.04 47.86 9.6M
2025-09-08 46.03 47.55 45.71 46.97 7.5M
2025-09-07 46.03 46.29 46.07 46.18 0.4M
2025-09-06 46.03 46.27 45.82 46.16 0.3M
2025-09-05 46.23 46.37 45.85 46.03 2.4M
2025-09-04 46.65 46.97 45.60 46.00 4.8M
2025-09-03 47.35 47.35 46.00 46.75 3.6M
2025-09-02 47.50 47.74 45.90 47.10 4.8M
2025-09-01 48.13 48.90 46.80 47.46 10.7M
2025-08-31 48.13 48.01 47.58 47.85 2.1M
2025-08-30 48.13 48.16 47.35 47.70 1.7M
2025-08-29 50.30 50.69 47.80 48.13 12.8M
2025-08-28 50.80 51.99 49.57 50.20 15.0M
2025-08-27 50.76 51.23 49.60 50.78 8.5M
2025-08-26 49.16 51.29 48.51 50.76 13.3M
2025-08-25 47.00 49.55 46.85 49.16 8.4M
2025-08-24 47.00 47.28 46.90 47.08 0.3M
2025-08-23 47.00 47.32 46.85 47.05 0.1M
2025-08-22 46.97 47.64 46.74 47.00 0.8M
2025-08-21 47.62 47.62 46.55 46.90 2.3M
2025-08-20 48.95 49.49 47.08 47.44 3.2M
2025-08-19 49.30 49.98 48.59 48.95 2.3M
2025-08-18 47.49 50.44 47.04 48.97 8.0M
2025-08-17 47.49 47.63 47.25 47.55 0.3M
2025-08-16 47.49 47.80 47.20 47.47 0.2M
2025-08-15 48.16 48.52 47.34 47.85 1.3M
2025-08-14 48.42 48.54 47.31 48.16 1.4M
2025-08-13 48.55 48.80 48.09 48.42 0.8M
2025-08-12 48.84 48.86 48.33 48.55 0.6M
2025-08-11 48.80 49.38 48.30 48.81 4.1M
2025-08-08 48.61 49.20 48.35 48.62 4.7M
2025-08-07 49.00 49.71 48.10 48.61 2.8M
2025-08-06 49.00 49.31 48.06 48.68 2.5M
2025-08-05 48.92 49.00 48.52 48.86 0.9M
2025-08-04 48.81 49.08 48.01 48.92 1.8M
2025-08-01 47.77 49.15 47.76 48.38 2.6M
2025-07-31 47.73 48.40 47.24 47.71 1.5M
2025-07-30 48.24 49.04 47.53 47.74 2.3M
2025-07-29 48.20 49.86 48.00 48.24 6.0M
2025-07-28 49.62 50.26 47.00 48.20 5.3M
2025-07-27 49.62 49.86 49.50 49.83 0.4M
2025-07-26 49.62 49.79 49.55 49.61 0.2M
2025-07-25 50.14 50.48 49.51 49.62 3.1M
2025-07-24 50.84 50.98 49.31 50.14 7.2M
2025-07-23 50.54 51.80 49.95 50.76 9.1M
2025-07-22 51.40 51.68 49.62 50.06 13.8M
2025-07-21 46.66 51.88 46.53 51.38 33.7M
2025-07-20 46.66 47.74 47.61 47.74 3.6M
2025-07-19 46.66 47.74 46.53 47.73 3.0M
2025-07-18 45.00 46.64 44.91 46.37 4.1M
2025-07-17 46.89 46.96 44.45 45.00 4.2M
2025-07-16 45.10 47.00 45.09 46.60 6.7M
2025-07-15 44.65 46.00 43.67 45.07 19.1M
2025-07-14 40.33 44.67 39.54 44.65 29.8M
2025-07-13 40.33 40.33 40.04 40.25 0.1M
2025-07-12 40.33 40.50 40.11 40.28 0.1M
2025-07-11 41.27 41.50 39.93 40.35 1.9M
2025-07-10 40.76 41.44 40.63 41.05 0.9M
2025-07-09 41.29 41.61 40.15 40.75 3.9M
2025-07-08 42.45 42.65 41.30 41.44 1.3M
2025-07-07 42.49 43.09 42.23 42.45 1.5M
2025-07-06 42.49 42.92 42.51 42.92 0.3M
2025-07-05 42.49 42.89 42.35 42.77 0.2M
2025-07-04 42.68 42.70 42.16 42.40 0.8M
2025-07-03 43.15 43.31 42.50 42.67 1.8M
2025-07-02 43.37 44.00 42.81 43.28 2.4M
2025-07-01 43.61 44.69 42.81 43.19 4.5M
2025-06-30 42.44 43.89 42.33 43.61 3.2M
2025-06-29 42.44 42.60 42.33 42.34 0.3M
2025-06-28 42.44 42.66 42.40 42.45 0.1M
2025-06-27 42.79 43.01 42.18 42.46 1.8M
2025-06-26 42.63 43.41 42.51 42.81 2.1M
2025-06-25 42.01 43.24 42.00 42.74 2.1M
2025-06-24 42.14 42.39 41.81 42.00 1.3M
2025-06-23 42.86 43.00 41.86 42.14 1.6M
2025-06-20 42.77 43.25 42.18 42.70 3.2M
2025-06-19 44.69 44.86 42.13 42.79 6.8M
2025-06-18 44.55 45.09 44.26 44.38 1.0M
2025-06-17 44.37 44.55 43.81 44.48 1.1M
2025-06-16 45.98 45.98 44.02 44.15 1.7M
2025-06-15 45.98 45.72 45.24 45.53 0.3M
2025-06-14 45.98 45.98 45.30 45.50 0.2M
2025-06-13 45.14 46.32 45.12 45.41 2.1M
2025-06-11 44.99 45.31 44.78 44.90 0.9M
2025-06-10 45.23 45.67 44.75 44.99 0.7M
2025-06-09 44.71 45.80 44.28 45.13 2.0M
2025-06-08 44.71 45.10 44.46 45.07 0.3M
2025-06-07 44.71 45.05 44.51 44.82 0.1M
2025-06-06 46.00 47.45 44.00 44.53 4.2M
2025-06-05 46.44 46.82 45.61 45.89 1.3M
2025-06-04 46.63 46.98 46.13 46.38 2.7M
2025-06-03 44.30 46.89 43.85 46.45 4.7M
2025-06-02 43.53 44.29 41.82 44.21 2.7M
2025-06-01 43.53 43.53 42.12 42.20 0.7M
2025-05-31 43.53 43.68 43.26 43.53 0.1M
2025-05-30 42.99 43.84 42.99 43.41 1.2M
2025-05-29 43.71 44.46 43.30 43.37 1.5M
2025-05-28 42.53 43.80 42.53 43.79 1.4M
2025-05-27 43.09 43.25 42.00 42.67 1.4M
2025-05-26 44.29 44.49 42.81 42.98 1.3M
2025-05-23 45.00 45.59 44.29 44.29 1.3M
2025-05-22 46.49 46.66 44.65 45.15 3.1M
2025-05-21 46.71 47.27 46.34 46.49 1.3M
2025-05-20 46.69 46.84 46.30 46.71 0.7M
2025-05-19 46.31 47.25 46.19 46.69 1.6M
2025-05-18 46.31 47.10 46.73 46.96 0.3M
2025-05-17 46.31 46.76 46.19 46.73 0.1M
2025-05-16 46.77 47.16 45.51 46.17 1.4M
2025-05-15 47.24 47.63 46.20 46.77 1.8M
2025-05-14 49.22 49.38 47.20 47.22 4.0M
2025-05-13 49.28 49.56 49.04 49.33 1.5M
2025-05-12 48.20 49.71 48.18 49.09 1.7M
2025-05-08 47.95 48.55 47.85 48.18 0.6M
2025-05-07 48.34 48.68 47.47 47.95 1.7M
2025-05-06 47.35 48.60 47.00 48.08 1.9M
2025-05-05 47.76 48.91 46.77 47.08 2.9M
2025-05-02 49.59 49.71 47.80 47.90 1.0M
2025-04-30 50.61 50.88 49.01 49.32 2.9M
2025-04-29 52.63 52.84 49.98 50.61 2.8M
2025-04-28 51.44 52.88 51.09 52.45 6.0M
2025-04-25 51.43 51.86 50.66 51.30 2.0M
2025-04-24 51.19 52.05 50.85 51.30 2.5M
2025-04-23 51.60 52.18 50.52 51.01 2.5M
2025-04-22 50.18 51.97 49.94 51.60 5.8M
2025-04-21 49.71 49.94 48.87 49.89 2.5M
2025-04-18 49.50 49.85 48.24 49.02 3.0M
2025-04-17 48.68 50.13 48.68 49.51 8.8M
2025-04-16 47.05 48.84 46.91 48.67 8.2M
2025-04-15 46.68 47.48 46.35 46.90 1.7M
2025-04-14 47.07 47.65 46.02 46.50 2.1M
2025-04-11 46.31 47.29 46.31 47.06 3.6M
2025-04-10 47.70 47.77 45.67 46.27 4.3M
2025-04-09 45.60 47.65 44.50 47.15 7.9M
2025-04-08 45.10 47.09 44.64 45.53 5.6M
2025-04-07 48.60 48.99 43.52 44.83 12.3M
2025-04-04 51.00 51.72 48.00 48.84 6.9M
2025-04-03 51.42 52.50 49.76 50.63 6.7M
2025-04-02 51.33 51.55 50.70 51.25 2.2M
2025-04-01 50.38 52.96 50.15 50.91 9.5M
2025-03-31 50.84 51.36 48.57 50.29 5.2M
2025-03-28 50.20 51.73 48.35 50.84 14.1M
2025-03-27 50.50 50.88 49.83 49.97 3.2M
2025-03-26 51.30 51.97 50.00 50.20 3.1M
2025-03-25 51.03 51.65 50.50 51.13 1.7M
2025-03-24 51.33 51.88 51.00 51.02 1.6M
2025-03-21 52.02 52.38 50.98 51.31 1.9M
2025-03-20 52.44 53.15 51.51 52.18 3.9M
2025-03-19 51.95 53.33 51.91 52.42 7.5M
2025-03-18 53.27 53.60 51.78 51.91 5.4M
2025-03-17 53.69 54.89 52.70 53.05 11.2M
2025-03-14 49.90 53.89 49.64 53.70 38.5M
2025-03-13 50.05 50.65 48.73 49.96 3.3M
2025-03-12 50.26 50.71 49.50 50.04 1.6M
2025-03-11 51.49 51.63 50.11 50.26 3.6M
2025-03-10 52.13 52.63 51.25 51.49 3.1M
2025-03-07 52.48 53.02 51.09 52.03 3.0M
2025-03-06 52.00 53.00 51.76 52.48 4.5M
2025-03-05 52.20 53.68 51.20 51.99 8.4M
2025-03-04 51.09 52.35 50.74 52.19 4.8M
2025-03-03 50.40 51.46 49.50 50.74 7.0M
2025-02-28 50.35 51.28 49.12 50.40 9.9M
2025-02-27 52.51 52.59 50.40 50.74 5.7M
2025-02-26 54.88 55.25 51.52 52.06 13.1M
2025-02-25 56.00 56.36 54.42 54.82 8.4M
2025-02-24 55.55 56.58 54.66 55.85 9.1M
2025-02-21 56.33 56.40 54.62 55.60 8.6M
2025-02-20 56.60 58.20 55.40 55.98 25.3M
2025-02-19 54.36 57.17 53.99 56.44 43.9M
2025-02-18 54.13 54.69 53.35 54.38 8.4M
2025-02-17 53.54 55.37 53.28 54.10 15.1M
2025-02-14 53.64 54.29 52.05 53.26 9.3M
2025-02-13 53.08 56.44 53.01 53.64 26.7M
2025-02-12 52.12 54.50 50.77 53.01 41.6M
2025-02-11 52.43 52.85 51.59 52.12 23.4M
2025-02-10 52.30 53.26 50.92 52.00 85.3M
2025-02-07 50.58 52.98 49.96 51.88 186.0M
2025-02-06 52.20 56.30 48.20 50.14 533.1M
2025-02-05 45.21 52.05 45.21 51.94 220.6M
2025-02-04 42.05 45.25 41.80 45.19 30.4M
2025-02-03 42.55 42.58 41.63 41.79 2.4M
2025-01-31 43.20 43.58 42.50 42.59 2.8M
2025-01-30 42.81 43.23 42.57 43.07 2.1M
2025-01-29 43.36 44.28 42.02 42.83 16.1M
2025-01-28 43.40 43.40 42.45 43.24 1.9M
2025-01-27 44.50 45.39 42.91 43.16 5.4M
2025-01-24 44.40 44.89 44.01 44.48 2.2M
2025-01-23 44.07 44.75 43.04 43.98 2.9M
2025-01-22 44.48 45.00 43.59 44.07 3.5M
2025-01-21 42.70 44.49 42.50 44.19 3.8M
2025-01-20 43.80 43.91 42.41 42.65 2.1M
2025-01-17 43.49 43.94 42.89 43.31 2.9M
2025-01-16 42.42 43.46 42.20 43.27 3.9M
2025-01-15 42.10 42.27 41.55 42.23 1.8M
2025-01-14 41.80 42.13 41.22 41.74 0.9M
2025-01-13 42.00 42.80 41.01 41.47 2.8M
2025-01-10 41.01 42.15 40.57 41.57 2.4M
2025-01-09 42.85 43.30 40.53 40.92 2.5M
2025-01-08 42.14 43.36 42.06 42.78 2.3M
2025-01-06 41.68 42.00 41.32 41.88 0.7M
2025-01-03 41.75 42.00 41.12 41.67 1.3M