SFI PJSC (SFIN)

SFIN
🏛️ ロシア連邦 →
1,012.00
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
2023-12-29 533.60 540.40 526.00 536.20 0.1M
2023-12-28 535.80 536.80 525.00 533.60 0.0M
2023-12-27 536.00 542.00 535.20 535.80 0.0M
2023-12-26 535.20 541.80 535.20 535.20 0.0M
2023-12-25 534.80 543.80 529.20 543.80 0.1M
2023-12-22 529.00 535.80 529.00 529.20 0.1M
2023-12-21 533.00 536.80 528.20 536.80 0.0M
2023-12-20 534.00 538.00 530.20 536.60 0.0M
2023-12-19 539.00 539.00 526.40 537.40 0.1M
2023-12-18 521.00 538.60 520.60 538.60 0.1M
2023-12-15 518.60 522.40 502.00 521.00 0.1M
2023-12-14 512.20 549.60 490.00 518.60 0.4M
2023-12-13 563.00 570.00 559.00 569.00 0.2M
2023-12-12 565.00 570.00 559.20 564.80 0.1M
2023-12-11 572.60 572.60 556.40 561.00 0.1M
2023-12-08 568.00 575.20 561.00 568.00 0.1M
2023-12-07 553.00 569.80 551.00 568.60 0.1M
2023-12-06 557.80 565.00 537.60 555.00 0.2M
2023-12-05 561.00 561.00 531.20 550.00 0.1M
2023-12-04 570.80 572.00 520.00 562.00 0.1M
2023-12-01 572.60 577.80 567.40 569.00 0.1M
2023-11-30 577.20 580.00 566.80 566.80 0.1M
2023-11-29 572.00 584.80 566.20 576.80 0.2M
2023-11-28 571.00 576.80 555.00 571.40 0.1M
2023-11-27 563.40 572.00 557.20 571.00 0.1M
2023-11-24 565.60 569.80 551.00 563.40 0.1M
2023-11-23 563.00 566.20 560.00 564.60 0.1M
2023-11-22 553.80 567.00 553.20 558.00 0.1M
2023-11-21 550.00 554.00 544.00 552.80 0.1M
2023-11-20 543.00 545.80 540.00 542.20 0.0M
2023-11-17 543.20 547.00 535.00 540.20 0.0M
2023-11-16 544.00 548.80 534.00 543.20 0.0M
2023-11-15 541.00 543.00 530.00 542.80 0.0M
2023-11-14 542.00 543.00 502.00 540.00 0.1M
2023-11-13 559.80 559.80 544.00 544.80 0.1M
2023-11-10 561.80 562.80 553.60 554.00 0.0M
2023-11-09 562.40 564.00 556.20 560.60 0.0M
2023-11-08 564.00 567.00 561.20 564.00 0.0M
2023-11-07 563.60 572.00 556.00 563.00 0.1M
2023-11-06 553.80 568.80 553.80 563.60 0.1M
2023-11-03 554.80 557.00 550.00 552.20 0.0M
2023-11-02 560.00 567.00 550.00 550.00 0.1M
2023-11-01 563.00 570.80 541.20 558.60 0.1M
2023-10-31 555.00 563.40 545.00 563.00 0.1M
2023-10-30 556.40 560.20 550.20 554.00 0.1M
2023-10-27 544.80 569.60 540.00 556.00 0.4M
2023-10-26 551.80 557.00 531.80 544.80 0.1M
2023-10-25 554.20 559.60 543.00 549.20 0.1M
2023-10-24 560.00 564.80 535.80 553.00 0.2M
2023-10-23 536.00 558.00 524.00 551.80 0.1M
2023-10-20 549.00 551.40 517.40 527.60 0.1M
2023-10-19 554.60 555.40 539.00 548.20 0.1M
2023-10-18 536.00 554.40 532.00 554.40 0.2M
2023-10-17 520.00 535.60 519.00 535.60 0.1M
2023-10-16 515.60 520.20 512.60 519.00 0.0M
2023-10-13 512.20 515.00 509.60 512.40 0.0M
2023-10-12 510.20 511.80 500.20 509.60 0.0M
2023-10-11 518.00 523.20 509.60 514.80 0.0M
2023-10-10 508.40 518.80 507.80 514.80 0.0M
2023-10-09 506.60 516.20 505.20 508.20 0.0M
2023-10-06 525.40 525.40 502.20 506.00 0.0M
2023-10-05 527.00 527.00 515.40 516.60 0.0M
2023-10-04 530.00 530.00 520.80 521.80 0.0M
2023-10-03 541.80 545.00 518.80 523.20 0.1M
2023-10-02 540.00 552.00 532.60 538.00 0.3M
2023-09-29 530.00 541.80 522.80 535.60 0.2M
2023-09-28 522.80 545.00 518.80 530.00 0.2M
2023-09-27 509.40 525.00 509.00 520.00 0.1M
2023-09-26 504.80 514.00 499.60 511.60 0.1M
2023-09-25 492.20 504.20 490.00 500.00 0.1M
2023-09-22 485.00 495.80 479.00 491.80 0.1M
2023-09-21 482.80 487.60 474.40 485.00 0.1M
2023-09-20 487.60 487.60 466.80 481.00 0.1M
2023-09-19 507.40 512.00 485.40 489.00 0.1M
2023-09-18 500.40 518.80 500.20 507.40 0.2M
2023-09-15 494.60 509.00 485.80 503.80 0.1M
2023-09-14 515.00 515.40 465.40 494.00 0.2M
2023-09-13 518.00 518.00 511.20 513.00 0.1M
2023-09-12 515.00 524.40 511.80 513.60 0.1M
2023-09-11 521.40 533.40 504.00 513.80 0.2M
2023-09-08 515.00 523.80 500.00 513.60 0.2M
2023-09-07 536.00 547.40 506.60 517.20 0.3M
2023-09-06 545.80 548.20 532.00 535.80 0.2M
2023-09-05 550.60 554.80 537.40 541.20 0.3M
2023-09-04 538.00 561.00 535.00 549.40 0.7M
2023-09-01 540.20 548.00 522.00 534.00 0.7M
2023-08-31 630.00 670.20 533.20 544.40 3.7M
2023-08-30 517.40 611.00 514.40 587.40 2.7M
2023-08-29 519.00 520.00 504.40 515.00 0.0M
2023-08-28 516.40 529.80 515.80 519.40 0.0M
2023-08-25 516.20 517.60 511.20 515.80 0.0M
2023-08-24 515.40 517.60 512.00 513.00 0.0M
2023-08-23 520.40 530.00 510.00 516.00 0.1M
2023-08-22 520.20 521.00 513.80 515.00 0.0M
2023-08-21 521.00 528.00 517.00 519.00 0.0M
2023-08-18 516.00 529.80 513.60 518.20 0.1M
2023-08-17 509.40 519.20 506.60 510.40 0.1M
2023-08-16 513.40 515.40 504.00 506.40 0.0M
2023-08-15 512.00 520.80 504.00 513.20 0.0M
2023-08-14 524.40 530.00 513.00 515.40 0.1M
2023-08-11 526.60 530.60 520.00 522.00 0.0M
2023-08-10 517.20 541.00 517.20 526.60 0.3M
2023-08-09 510.60 524.80 510.20 517.20 0.1M
2023-08-08 513.80 514.20 502.00 509.00 0.0M
2023-08-07 518.00 522.00 512.00 513.80 0.0M
2023-08-04 531.00 532.80 511.00 512.00 0.1M
2023-08-03 538.20 540.80 521.80 528.80 0.1M
2023-08-02 555.00 570.00 530.00 536.20 0.3M
2023-08-01 522.80 540.00 518.20 530.20 0.1M
2023-07-31 526.20 530.60 513.00 521.80 0.0M
2023-07-28 535.80 548.40 517.20 526.20 0.1M
2023-07-27 522.40 550.00 522.00 530.80 0.3M
2023-07-26 517.00 526.60 508.20 521.00 0.0M
2023-07-25 509.40 522.20 505.00 515.00 0.1M
2023-07-24 504.80 509.60 501.00 505.00 0.0M
2023-07-21 502.20 505.00 500.00 502.00 0.0M
2023-07-20 513.80 513.80 502.20 502.20 0.0M
2023-07-19 506.00 514.00 505.40 513.80 0.0M
2023-07-18 512.80 514.60 503.60 505.20 0.0M
2023-07-17 501.80 510.00 501.80 507.60 0.0M
2023-07-14 501.00 504.60 500.20 503.20 0.0M
2023-07-13 504.80 505.00 500.60 502.00 0.0M
2023-07-12 502.00 504.80 500.40 504.40 0.0M
2023-07-11 503.80 504.60 500.00 500.40 0.0M
2023-07-10 500.00 504.00 499.00 502.40 0.0M
2023-07-07 501.20 502.40 499.40 501.40 0.0M
2023-07-06 502.00 504.40 500.40 501.60 0.0M
2023-07-05 501.60 508.00 497.80 502.00 0.0M
2023-07-04 502.00 508.20 496.40 502.40 0.0M
2023-07-03 499.40 511.00 496.20 502.20 0.0M
2023-06-30 495.00 498.00 492.40 494.40 0.0M
2023-06-29 494.60 498.60 490.00 495.00 0.0M
2023-06-28 500.80 502.00 490.60 494.60 0.0M
2023-06-27 491.20 501.60 490.00 497.80 0.0M
2023-06-26 509.40 509.40 486.00 490.00 0.0M
2023-06-23 506.00 512.00 505.00 507.20 0.0M
2023-06-22 514.20 522.00 505.40 508.40 0.0M
2023-06-21 510.40 562.60 504.80 516.80 0.2M
2023-06-20 506.00 509.80 501.20 503.20 0.0M
2023-06-19 502.80 510.00 501.00 506.00 0.0M
2023-06-16 504.60 508.00 502.60 505.00 0.0M
2023-06-15 503.60 506.60 501.20 504.20 0.0M
2023-06-14 503.80 504.00 500.20 502.40 0.0M
2023-06-13 498.00 504.20 497.00 503.60 0.0M
2023-06-09 502.40 503.20 497.00 501.00 0.0M
2023-06-08 509.60 510.00 500.00 502.40 0.0M
2023-06-07 500.00 505.00 498.00 501.00 0.0M
2023-06-06 503.40 503.40 495.20 501.00 0.0M
2023-06-05 505.00 508.60 499.80 503.60 0.0M
2023-06-02 501.00 503.40 498.20 502.80 0.0M
2023-06-01 501.40 504.60 497.00 497.80 0.0M
2023-05-31 499.00 507.80 499.00 500.80 0.0M
2023-05-30 504.80 516.00 491.20 498.40 0.0M
2023-05-29 491.80 497.80 490.60 494.60 0.0M
2023-05-26 497.80 498.20 485.20 491.40 0.0M
2023-05-25 490.00 493.00 488.20 491.20 0.0M
2023-05-24 489.60 494.60 485.00 489.20 0.0M
2023-05-23 495.00 495.00 484.00 489.40 0.0M
2023-05-22 498.60 502.00 495.00 495.60 0.0M
2023-05-19 495.00 498.60 492.20 497.00 0.0M
2023-05-18 503.20 504.60 495.20 496.20 0.0M
2023-05-17 505.00 506.00 500.00 502.00 0.0M
2023-05-16 497.00 505.80 497.00 504.80 0.0M
2023-05-15 513.00 514.80 501.80 503.20 0.0M
2023-05-12 500.00 522.00 495.00 506.00 0.1M
2023-05-11 501.40 504.00 494.60 500.60 0.0M
2023-05-10 488.80 501.60 485.00 497.40 0.0M
2023-05-08 483.00 492.60 483.00 488.60 0.0M
2023-05-05 492.40 496.80 484.00 485.40 0.0M
2023-05-04 492.20 503.00 485.20 490.00 0.0M
2023-05-03 502.00 506.00 490.00 492.60 0.0M
2023-05-02 525.60 526.40 487.80 503.00 0.0M
2023-04-28 524.80 527.60 514.00 518.80 0.0M
2023-04-27 529.80 530.00 515.40 519.40 0.0M
2023-04-26 517.60 535.00 511.20 524.20 0.1M
2023-04-25 521.40 521.60 513.00 515.60 0.0M
2023-04-24 520.20 537.60 517.00 520.40 0.1M
2023-04-21 517.40 519.40 515.00 515.20 0.0M
2023-04-20 514.40 520.00 510.80 516.60 0.0M
2023-04-19 519.40 519.40 510.00 517.80 0.0M
2023-04-18 516.80 522.00 507.00 517.80 0.0M
2023-04-17 519.60 519.60 499.00 514.60 0.1M
2023-04-14 537.80 538.60 511.20 515.20 0.0M
2023-04-13 511.20 597.00 507.00 525.80 0.3M
2023-04-12 514.80 516.80 500.60 510.00 0.0M
2023-04-11 518.80 530.00 500.40 510.20 0.0M
2023-04-10 513.40 523.60 513.40 518.00 0.0M
2023-04-07 519.40 524.40 512.00 516.20 0.0M
2023-04-06 529.00 529.00 517.40 520.60 0.0M
2023-04-05 515.40 526.40 512.20 522.60 0.0M
2023-04-04 530.00 530.00 507.00 520.00 0.0M
2023-04-03 514.60 530.00 510.00 520.00 0.0M
2023-03-31 508.00 519.20 507.20 510.60 0.0M
2023-03-30 507.80 509.00 505.40 508.00 0.0M
2023-03-29 508.40 511.00 505.60 507.40 0.0M
2023-03-28 507.60 512.20 506.80 508.20 0.0M
2023-03-27 504.60 527.00 502.00 507.40 0.1M
2023-03-24 509.40 512.60 503.80 504.40 0.0M
2023-03-23 510.40 519.00 499.00 508.80 0.0M
2023-03-22 504.60 510.60 500.20 510.60 0.0M
2023-03-21 505.60 507.00 498.80 502.60 0.0M
2023-03-20 510.60 518.00 501.20 504.00 0.0M
2023-03-17 505.40 506.00 501.60 504.40 0.0M
2023-03-16 504.40 506.40 499.80 501.00 0.0M
2023-03-15 508.20 522.00 499.00 501.20 0.0M
2023-03-14 520.00 522.40 506.40 508.80 0.0M
2023-03-13 516.20 539.00 511.00 515.80 0.1M
2023-03-10 517.80 519.80 509.00 511.00 0.0M
2023-03-09 529.00 531.80 517.00 517.80 0.0M
2023-03-07 518.00 532.00 513.60 529.00 0.1M
2023-03-06 501.60 519.00 500.00 517.00 0.0M
2023-03-03 500.00 504.20 495.00 495.00 0.0M
2023-03-02 499.20 504.60 494.00 499.60 0.0M
2023-03-01 504.60 504.60 497.00 500.00 0.0M
2023-02-28 501.40 504.40 497.40 498.00 0.0M
2023-02-27 494.40 500.00 493.00 497.40 0.0M
2023-02-24 499.60 499.60 492.60 497.40 0.0M
2023-02-22 499.00 500.60 491.20 493.60 0.0M
2023-02-21 502.60 502.60 489.00 498.80 0.0M
2023-02-20 491.00 499.80 483.20 493.60 0.0M
2023-02-17 505.00 505.00 494.00 494.40 0.0M
2023-02-16 490.00 503.20 486.20 493.00 0.0M
2023-02-15 493.40 512.00 490.20 493.80 0.0M
2023-02-14 511.80 515.80 489.20 502.60 0.0M
2023-02-13 519.40 522.80 511.00 514.20 0.0M
2023-02-10 528.60 528.60 507.80 517.00 0.0M
2023-02-09 527.80 527.80 513.40 521.60 0.0M
2023-02-08 525.40 530.00 513.20 517.80 0.0M
2023-02-07 529.00 530.00 513.00 522.00 0.0M
2023-02-06 516.20 522.80 509.40 521.60 0.0M
2023-02-03 502.20 523.60 502.20 507.60 0.1M
2023-02-02 504.80 521.20 499.60 502.00 0.0M
2023-02-01 505.80 506.80 500.20 502.60 0.0M
2023-01-31 506.80 513.40 502.60 505.80 0.0M
2023-01-30 500.00 521.00 500.00 506.60 0.0M
2023-01-27 496.20 528.00 494.40 499.60 0.1M
2023-01-26 507.00 510.40 496.00 499.00 0.0M
2023-01-25 506.40 512.20 494.80 499.60 0.0M
2023-01-24 529.00 529.00 500.40 506.40 0.0M
2023-01-23 493.80 617.60 488.40 511.60 0.2M
2023-01-20 491.00 519.80 486.20 488.20 0.0M
2023-01-19 495.00 496.00 491.20 493.20 0.0M
2023-01-18 495.80 500.00 492.20 494.60 0.0M
2023-01-17 498.20 502.40 492.20 492.20 0.0M
2023-01-16 499.80 503.00 488.20 498.40 0.0M
2023-01-13 511.40 537.60 485.60 499.40 0.0M
2023-01-12 503.40 508.60 503.20 506.60 0.0M
2023-01-11 505.80 511.40 503.80 508.00 0.0M
2023-01-10 506.20 506.20 501.00 502.60 0.0M
2023-01-09 511.20 512.40 506.00 508.80 0.0M
2023-01-06 510.00 511.20 506.20 507.80 0.0M
2023-01-05 506.20 511.60 506.00 506.20 0.0M
2023-01-04 519.80 520.00 501.40 509.40 0.0M
2023-01-03 518.40 525.00 489.00 514.40 0.0M