Slavneft’ Yaroslavnefteorgsintez PAO Preferred (JNOS_p)

JNOS_p
🏛️ ロシア連邦 →
10.10
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 15.52 16.84 15.30 15.78 0.4M
2023-12-28 15.80 15.82 15.56 15.76 0.0M
2023-12-27 15.64 15.82 15.52 15.80 0.0M
2023-12-26 15.80 15.88 15.50 15.66 0.0M
2023-12-25 16.56 16.64 15.34 15.88 0.1M
2023-12-22 15.74 16.74 15.72 16.38 0.1M
2023-12-21 15.92 16.06 15.04 15.80 0.1M
2023-12-20 15.70 16.04 15.70 15.96 0.1M
2023-12-19 15.76 15.84 15.50 15.68 0.1M
2023-12-18 15.30 15.70 15.10 15.50 0.0M
2023-12-15 14.92 15.18 14.76 15.16 0.1M
2023-12-14 14.98 15.70 14.96 15.00 0.0M
2023-12-13 14.92 15.00 14.54 15.00 0.0M
2023-12-12 15.46 15.46 14.38 14.80 0.1M
2023-12-11 15.48 15.88 15.00 15.60 0.0M
2023-12-08 15.98 16.34 15.98 16.08 0.0M
2023-12-07 15.94 15.96 15.36 15.96 0.0M
2023-12-06 16.26 16.30 15.94 15.94 0.0M
2023-12-05 16.60 16.60 14.00 16.22 0.1M
2023-12-04 16.84 16.84 16.38 16.52 0.0M
2023-12-01 16.96 16.96 16.84 16.86 0.0M
2023-11-30 16.98 17.38 16.70 17.06 0.1M
2023-11-29 17.00 17.12 16.86 16.96 0.0M
2023-11-28 16.80 17.08 16.54 17.06 0.0M
2023-11-27 17.24 17.24 16.60 16.84 0.0M
2023-11-24 17.36 17.48 17.20 17.20 0.0M
2023-11-23 17.66 17.70 17.32 17.38 0.0M
2023-11-22 17.58 17.72 17.54 17.66 0.0M
2023-11-21 17.74 17.78 17.60 17.60 0.0M
2023-11-20 17.82 17.82 17.64 17.78 0.0M
2023-11-17 17.88 17.96 17.66 17.84 0.0M
2023-11-16 18.04 18.44 17.30 17.88 0.1M
2023-11-15 17.70 18.06 17.56 18.06 0.1M
2023-11-14 18.06 18.56 17.14 17.60 0.3M
2023-11-13 17.44 18.18 17.24 18.10 0.2M
2023-11-10 17.76 17.76 16.92 17.40 0.1M
2023-11-09 17.86 17.86 17.60 17.62 0.0M
2023-11-08 17.68 17.94 17.66 17.82 0.0M
2023-11-07 17.84 17.86 17.72 17.80 0.0M
2023-11-06 17.72 17.90 17.70 17.84 0.0M
2023-11-03 18.10 18.14 17.58 17.74 0.1M
2023-11-02 18.16 18.16 17.80 18.00 0.0M
2023-11-01 17.96 18.54 17.56 18.08 0.2M
2023-10-31 18.88 18.88 17.90 18.38 0.1M
2023-10-30 18.96 18.96 18.60 18.80 0.0M
2023-10-27 18.64 19.00 18.00 18.84 0.1M
2023-10-26 18.82 18.84 18.30 18.42 0.0M
2023-10-25 18.86 18.88 18.58 18.58 0.0M
2023-10-24 18.52 18.84 18.44 18.84 0.0M
2023-10-23 18.50 18.70 18.44 18.60 0.0M
2023-10-20 18.64 18.90 18.40 18.66 0.1M
2023-10-19 19.00 19.00 18.54 18.80 0.1M
2023-10-18 18.82 19.48 18.82 18.96 0.1M
2023-10-17 18.94 19.18 18.88 19.04 0.0M
2023-10-16 19.26 19.40 18.92 19.14 0.1M
2023-10-13 18.94 19.18 18.80 19.08 0.0M
2023-10-12 19.08 19.30 18.52 19.04 0.0M
2023-10-11 19.20 19.42 18.86 19.04 0.1M
2023-10-10 19.14 19.26 18.86 19.00 0.1M
2023-10-09 19.16 19.42 18.62 19.10 0.1M
2023-10-06 19.38 19.38 18.52 18.68 0.1M
2023-10-05 19.64 19.74 19.00 19.32 0.1M
2023-10-04 19.90 19.90 19.72 19.74 0.0M
2023-10-03 19.98 20.00 19.34 19.72 0.0M
2023-10-02 20.20 20.22 19.50 19.82 0.1M
2023-09-29 19.78 20.00 18.84 20.00 0.1M
2023-09-28 20.08 20.62 19.10 19.70 0.1M
2023-09-27 19.78 20.10 19.78 19.96 0.0M
2023-09-26 20.02 20.04 19.50 19.62 0.0M
2023-09-25 19.72 20.44 19.72 20.08 0.1M
2023-09-22 19.30 19.92 19.00 19.50 0.1M
2023-09-21 19.72 19.88 19.22 19.22 0.0M
2023-09-20 19.10 20.30 17.64 19.74 0.2M
2023-09-19 20.58 20.62 18.96 19.32 0.2M
2023-09-18 20.56 22.00 20.42 20.58 0.2M
2023-09-15 20.08 20.76 19.50 20.52 0.0M
2023-09-14 21.16 21.16 18.60 20.08 0.3M
2023-09-13 21.84 21.90 20.00 21.16 0.2M
2023-09-12 22.16 22.88 20.70 21.74 0.2M
2023-09-11 22.96 23.50 21.00 22.16 0.2M
2023-09-08 21.84 22.84 19.74 22.38 0.4M
2023-09-07 23.10 26.24 20.22 21.42 1.5M
2023-09-06 20.54 24.08 20.22 22.94 1.4M
2023-09-05 20.56 21.50 19.40 20.22 0.5M
2023-09-04 19.00 21.54 18.68 20.36 1.8M
2023-09-01 18.90 18.90 18.16 18.64 0.1M
2023-08-31 18.82 18.88 18.50 18.78 0.1M
2023-08-30 18.34 18.84 18.34 18.52 0.1M
2023-08-29 18.76 18.78 18.12 18.36 0.2M
2023-08-28 18.92 19.20 18.52 18.78 0.1M
2023-08-25 18.66 19.08 18.54 18.66 0.1M
2023-08-24 19.10 19.40 18.42 18.60 0.1M
2023-08-23 18.48 19.40 18.16 19.06 0.4M
2023-08-22 18.80 18.80 18.30 18.34 0.2M
2023-08-21 18.26 19.50 18.00 18.60 0.4M
2023-08-18 17.70 18.28 17.64 18.00 0.1M
2023-08-17 17.72 17.92 17.52 17.70 0.1M
2023-08-16 18.22 18.22 17.10 17.52 0.2M
2023-08-15 18.46 18.46 17.98 18.22 0.1M
2023-08-14 18.94 18.94 18.10 18.28 0.4M
2023-08-11 18.40 18.94 18.24 18.80 0.2M
2023-08-10 18.18 18.40 17.70 18.38 0.2M
2023-08-09 18.00 18.20 17.82 18.12 0.2M
2023-08-08 18.02 18.02 17.68 17.88 0.1M
2023-08-07 17.76 18.12 17.76 18.00 0.3M
2023-08-04 17.98 18.08 17.60 17.62 0.3M
2023-08-03 17.84 18.26 17.84 17.98 0.1M
2023-08-02 18.00 18.00 17.84 17.90 0.2M
2023-08-01 18.06 18.10 17.90 18.00 0.1M
2023-07-31 18.22 18.22 17.94 18.06 0.2M
2023-07-28 18.02 18.10 17.92 18.04 0.1M
2023-07-27 18.24 18.24 17.66 18.04 0.3M
2023-07-26 18.00 18.14 17.78 17.92 0.2M
2023-07-25 18.60 18.66 17.90 18.00 0.6M
2023-07-24 18.60 18.70 18.42 18.60 0.1M
2023-07-21 19.58 19.72 18.36 18.56 1.0M
2023-07-20 19.90 20.02 19.50 19.58 0.1M
2023-07-19 20.00 20.06 19.68 19.72 0.0M
2023-07-18 20.00 21.58 19.80 19.86 0.1M
2023-07-17 19.14 20.70 19.14 20.00 0.1M
2023-07-14 19.38 21.02 18.98 19.86 0.4M
2023-07-13 19.40 19.52 18.56 19.02 0.2M
2023-07-12 16.94 20.00 16.86 19.20 1.3M
2023-07-11 17.30 17.56 15.70 17.02 0.2M
2023-07-10 17.66 17.82 17.00 17.24 0.1M
2023-07-07 17.84 18.06 17.46 17.64 0.1M
2023-07-06 17.94 18.28 17.18 17.68 0.2M
2023-07-05 18.58 18.58 17.72 17.96 0.0M
2023-07-04 18.20 18.70 17.80 18.40 0.1M
2023-07-03 17.34 18.98 16.60 18.26 0.3M
2023-06-30 17.06 18.10 16.50 17.74 0.3M
2023-06-29 17.30 17.30 16.90 17.08 0.0M
2023-06-28 16.44 17.70 15.76 17.32 0.5M
2023-06-27 14.68 16.78 14.60 16.44 0.6M
2023-06-26 14.86 15.02 14.38 14.58 0.2M
2023-06-23 15.02 15.14 14.62 14.90 0.1M
2023-06-22 15.22 15.40 14.62 15.06 0.1M
2023-06-21 14.88 16.44 14.34 15.24 0.9M
2023-06-20 14.80 14.90 14.68 14.74 0.1M
2023-06-19 14.76 15.24 14.68 14.78 0.3M
2023-06-16 15.30 15.34 14.60 14.88 0.1M
2023-06-15 15.40 15.40 14.80 15.18 0.1M
2023-06-14 14.66 15.48 14.34 15.34 0.3M
2023-06-13 14.48 15.20 13.90 14.90 0.3M
2023-06-09 13.94 14.70 13.80 14.50 0.1M
2023-06-08 14.00 14.20 13.22 13.90 0.2M
2023-06-07 13.68 14.00 13.60 13.98 0.1M
2023-06-06 14.34 14.34 13.56 13.68 0.0M
2023-06-05 13.54 13.84 13.46 13.82 0.1M
2023-06-02 13.58 13.58 13.30 13.54 0.1M
2023-06-01 13.44 13.64 13.40 13.64 0.0M
2023-05-31 13.82 13.82 13.30 13.44 0.0M
2023-05-30 13.62 13.68 13.50 13.50 0.0M
2023-05-29 13.56 13.78 13.46 13.70 0.0M
2023-05-26 14.40 14.50 13.02 13.72 0.3M
2023-05-25 14.74 14.84 14.38 14.48 0.0M
2023-05-24 14.78 14.78 14.28 14.64 0.1M
2023-05-23 14.48 14.50 13.82 14.28 0.0M
2023-05-22 14.82 15.90 14.24 14.34 0.2M
2023-05-19 13.78 15.30 13.70 15.00 0.8M
2023-05-18 13.72 13.94 13.44 13.74 0.1M
2023-05-17 13.68 13.80 13.58 13.76 0.1M
2023-05-16 13.86 13.86 13.46 13.78 0.1M
2023-05-15 13.68 13.90 13.62 13.76 0.0M
2023-05-12 13.72 13.90 13.50 13.60 0.1M
2023-05-11 13.92 14.00 13.64 13.80 0.1M
2023-05-10 14.04 14.04 13.30 13.86 0.1M
2023-05-08 13.56 13.60 13.10 13.60 0.0M
2023-05-05 13.16 13.70 12.88 13.64 0.1M
2023-05-04 12.94 13.10 12.86 13.04 0.0M
2023-05-03 13.24 13.28 12.96 12.96 0.1M
2023-05-02 13.50 13.80 13.20 13.30 0.2M
2023-04-28 13.78 14.02 13.32 13.50 0.4M
2023-04-27 13.80 14.02 13.64 13.80 0.0M
2023-04-26 13.88 13.88 13.50 13.74 0.1M
2023-04-25 13.74 14.02 13.74 13.80 0.1M
2023-04-24 13.84 14.00 13.66 13.80 0.1M
2023-04-21 13.78 13.80 13.54 13.80 0.0M
2023-04-20 13.78 13.80 13.54 13.64 0.0M
2023-04-19 13.82 14.02 13.56 13.66 0.1M
2023-04-18 13.80 14.14 13.70 13.80 0.1M
2023-04-17 13.88 14.28 13.68 13.84 0.1M
2023-04-14 13.96 14.14 13.50 13.92 0.1M
2023-04-13 13.30 14.24 13.30 13.90 0.7M
2023-04-12 13.30 13.38 13.24 13.26 0.1M
2023-04-11 13.30 13.40 13.20 13.26 0.1M
2023-04-10 13.22 13.30 13.18 13.30 0.1M
2023-04-07 13.20 13.36 13.00 13.22 0.2M
2023-04-06 13.22 13.38 13.20 13.22 0.1M
2023-04-05 13.30 13.62 13.12 13.22 0.5M
2023-04-04 13.36 13.42 13.14 13.26 0.5M
2023-04-03 13.18 13.48 13.08 13.26 0.2M
2023-03-31 13.10 13.22 12.76 13.10 0.2M
2023-03-30 12.94 13.82 12.74 13.12 0.3M
2023-03-29 12.72 12.98 12.56 12.96 0.3M
2023-03-28 12.32 13.36 12.24 12.88 0.9M
2023-03-27 11.92 12.88 11.82 12.32 0.4M
2023-03-24 11.64 11.90 11.58 11.86 0.1M
2023-03-23 11.52 12.00 11.40 11.64 0.1M
2023-03-22 11.54 11.56 11.44 11.46 0.0M
2023-03-21 11.62 11.62 11.34 11.58 0.2M
2023-03-20 11.40 11.64 11.30 11.54 0.3M
2023-03-17 11.62 11.86 11.34 11.46 0.1M
2023-03-16 11.90 11.96 11.56 11.70 0.1M
2023-03-15 12.08 12.18 11.86 11.98 0.1M
2023-03-14 12.36 12.36 11.94 12.06 0.0M
2023-03-13 12.38 12.68 12.10 12.32 0.4M
2023-03-10 12.18 12.38 11.62 12.34 0.3M
2023-03-09 11.54 12.40 11.36 11.90 0.4M
2023-03-07 11.38 11.70 11.36 11.56 0.1M
2023-03-06 11.20 11.74 11.00 11.32 0.2M
2023-03-03 11.04 11.18 11.00 11.10 0.0M
2023-03-02 11.18 11.24 11.00 11.00 0.0M
2023-03-01 11.14 11.30 10.98 11.16 0.1M
2023-02-28 11.70 11.70 10.68 11.14 0.5M
2023-02-27 11.24 11.72 11.24 11.50 0.1M
2023-02-24 11.28 11.40 11.02 11.30 0.0M
2023-02-22 11.56 11.68 10.88 11.36 0.1M
2023-02-21 11.56 11.70 11.40 11.64 0.0M
2023-02-20 12.20 12.20 11.40 11.40 0.1M
2023-02-17 11.54 12.90 11.36 12.00 0.4M
2023-02-16 11.44 12.40 11.06 11.56 0.3M
2023-02-15 13.10 13.66 11.40 11.44 0.4M
2023-02-14 11.66 13.00 11.54 12.64 0.8M
2023-02-13 11.52 11.74 11.34 11.64 0.1M
2023-02-10 11.82 11.98 11.32 11.54 0.2M
2023-02-09 11.14 11.88 11.00 11.50 0.7M
2023-02-08 11.00 11.34 10.74 11.14 0.4M
2023-02-07 10.94 11.30 10.70 10.98 0.6M
2023-02-06 10.74 10.94 10.70 10.90 0.1M
2023-02-03 10.92 11.06 10.72 10.76 0.2M
2023-02-02 10.70 11.16 10.58 10.88 0.3M
2023-02-01 10.94 11.10 10.30 10.70 0.3M
2023-01-31 10.86 11.00 10.62 10.88 0.1M
2023-01-30 10.10 10.98 10.10 10.86 0.5M
2023-01-27 9.74 10.74 9.52 10.00 0.8M
2023-01-26 9.12 9.90 8.90 9.60 0.6M
2023-01-25 9.26 9.28 9.08 9.18 0.0M
2023-01-24 9.26 9.42 9.16 9.24 0.1M
2023-01-23 9.16 9.50 9.00 9.26 0.6M
2023-01-20 9.08 9.54 8.72 9.10 0.2M
2023-01-19 9.24 9.30 8.92 9.04 0.3M
2023-01-18 8.92 9.28 8.92 9.20 0.1M
2023-01-17 9.24 9.24 8.90 9.00 0.1M
2023-01-16 9.00 9.26 8.90 9.14 0.1M
2023-01-13 8.94 9.06 8.84 9.00 0.0M
2023-01-12 9.02 9.32 8.90 9.04 0.0M
2023-01-11 8.94 9.08 8.80 9.02 0.5M
2023-01-10 8.94 9.18 8.82 8.90 0.1M
2023-01-09 9.00 9.30 8.82 8.88 0.4M
2023-01-06 8.98 8.98 8.78 8.96 0.0M
2023-01-05 8.96 9.02 8.78 8.88 0.1M
2023-01-04 8.88 8.98 8.84 8.96 0.1M
2023-01-03 8.70 8.88 8.70 8.86 0.0M