Sovkomflot PAO (FLOT)

FLOT
🏛️ ロシア連邦 →
80.47
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 77.00 77.64 72.69 73.21 6.5M
2021-12-29 75.50 77.80 75.50 77.00 3.3M
2021-12-28 75.05 75.60 73.83 75.45 6.2M
2021-12-27 77.11 77.87 75.05 75.05 3.6M
2021-12-24 76.99 77.34 75.20 77.10 2.1M
2021-12-23 73.93 76.59 73.30 76.26 3.3M
2021-12-22 76.36 77.90 72.95 73.50 3.4M
2021-12-21 78.28 79.18 75.56 76.04 3.3M
2021-12-20 73.21 78.58 70.87 78.40 7.5M
2021-12-17 75.57 75.57 72.25 72.60 2.0M
2021-12-16 73.65 74.60 73.21 73.62 1.8M
2021-12-15 74.78 75.17 72.78 72.78 1.1M
2021-12-14 75.07 75.64 73.89 74.01 1.4M
2021-12-13 79.01 79.46 75.07 75.07 2.1M
2021-12-10 78.93 79.78 77.51 78.90 1.0M
2021-12-09 78.06 79.77 77.61 79.55 1.0M
2021-12-08 79.49 80.00 78.30 78.60 0.8M
2021-12-07 80.49 80.49 78.60 79.36 1.3M
2021-12-06 80.71 81.79 80.12 80.16 0.3M
2021-12-03 81.39 81.99 80.57 80.71 0.3M
2021-12-02 82.10 82.13 80.38 81.39 0.5M
2021-12-01 80.43 82.10 80.26 82.10 0.5M
2021-11-30 81.00 81.83 80.24 80.24 0.8M
2021-11-29 82.00 82.16 81.00 81.94 0.6M
2021-11-26 82.55 82.55 81.02 81.52 0.8M
2021-11-25 82.80 83.31 81.90 82.50 0.6M
2021-11-24 83.21 84.18 82.66 82.75 0.4M
2021-11-23 82.96 85.03 79.95 83.00 1.1M
2021-11-22 83.78 84.14 82.36 82.81 0.9M
2021-11-19 84.05 84.60 83.33 83.78 0.6M
2021-11-18 84.00 84.20 83.58 84.02 0.4M
2021-11-17 84.03 84.48 83.70 83.80 0.5M
2021-11-16 84.69 85.29 84.00 84.09 0.9M
2021-11-15 84.19 84.99 84.08 84.50 0.5M
2021-11-12 84.99 85.02 84.27 84.39 0.4M
2021-11-11 84.40 85.24 84.40 84.72 0.4M
2021-11-10 85.99 85.99 84.36 84.83 0.4M
2021-11-09 85.92 85.92 85.16 85.59 0.2M
2021-11-08 85.77 86.58 85.03 85.84 0.4M
2021-11-05 86.99 86.99 85.68 85.84 0.2M
2021-11-03 86.48 87.00 85.70 87.00 0.4M
2021-11-02 86.15 86.92 85.61 85.90 0.5M
2021-11-01 85.47 86.56 85.09 86.05 0.4M
2021-10-29 85.05 85.41 84.30 85.20 0.8M
2021-10-28 85.66 86.28 85.02 85.21 0.3M
2021-10-27 86.89 86.89 85.81 86.07 0.3M
2021-10-26 87.05 87.17 86.58 87.03 0.2M
2021-10-25 86.90 87.42 86.45 87.05 0.4M
2021-10-22 86.49 86.93 86.37 86.75 0.3M
2021-10-21 86.40 86.94 86.22 86.68 0.3M
2021-10-20 86.76 87.46 85.82 86.21 0.5M
2021-10-19 87.42 87.74 86.50 86.59 0.5M
2021-10-18 86.60 87.74 86.60 86.84 0.5M
2021-10-15 88.44 88.96 85.40 87.30 0.8M
2021-10-14 89.52 89.76 88.10 88.50 0.8M
2021-10-13 88.00 89.82 87.01 89.32 1.3M
2021-10-12 89.58 90.00 87.00 87.30 2.2M
2021-10-11 87.93 89.99 87.60 89.99 2.9M
2021-10-08 85.05 87.88 84.80 87.88 2.1M
2021-10-07 84.23 85.50 84.18 85.50 0.9M
2021-10-06 83.61 84.40 83.03 84.08 1.0M
2021-10-05 83.99 84.41 83.75 84.18 0.6M
2021-10-04 84.66 84.66 83.00 83.99 0.7M
2021-10-01 84.28 84.34 83.60 83.95 0.3M
2021-09-30 84.88 84.88 83.60 84.28 0.8M
2021-09-29 83.54 84.67 83.54 84.44 0.5M
2021-09-28 84.69 84.69 83.51 83.54 0.8M
2021-09-27 85.10 85.18 84.06 84.29 0.6M
2021-09-24 85.46 86.19 84.51 84.75 0.6M
2021-09-23 85.90 85.90 84.53 85.39 1.1M
2021-09-22 85.73 85.90 85.25 85.68 0.5M
2021-09-21 85.66 85.98 85.26 85.45 0.3M
2021-09-20 86.55 86.63 85.05 85.21 1.2M
2021-09-17 86.53 86.90 86.25 86.39 0.5M
2021-09-16 86.80 86.80 86.30 86.53 0.4M
2021-09-15 86.12 87.10 86.00 86.30 0.6M
2021-09-14 86.45 86.45 85.95 86.08 0.7M
2021-09-13 86.58 86.68 86.20 86.25 0.2M
2021-09-10 86.62 86.83 86.23 86.26 0.3M
2021-09-09 86.87 87.18 86.34 86.50 0.3M
2021-09-08 87.50 87.50 86.80 86.90 0.3M
2021-09-07 87.71 87.71 86.80 87.05 0.7M
2021-09-06 87.50 87.88 86.66 87.30 0.7M
2021-09-03 87.50 88.00 87.10 87.37 0.5M
2021-09-02 87.69 88.11 87.10 87.70 0.4M
2021-09-01 87.99 88.39 87.06 87.54 0.6M
2021-08-31 87.50 88.00 87.18 88.00 0.5M
2021-08-30 87.79 87.97 87.01 87.50 0.7M
2021-08-27 86.89 87.80 86.50 87.66 0.7M
2021-08-26 87.15 88.29 86.72 86.75 1.0M
2021-08-25 86.44 87.05 86.44 86.83 0.4M
2021-08-24 87.00 87.34 86.00 86.49 0.5M
2021-08-23 86.79 87.00 86.10 86.73 0.4M
2021-08-20 85.70 86.80 85.51 86.80 0.5M
2021-08-19 86.00 86.40 85.51 85.70 0.9M
2021-08-18 86.48 86.59 86.00 86.05 0.4M
2021-08-17 86.50 86.66 86.00 86.40 0.6M
2021-08-16 87.00 87.20 86.11 86.30 0.5M
2021-08-13 86.69 87.34 86.60 86.88 0.3M
2021-08-12 87.77 87.77 86.60 86.75 0.5M
2021-08-11 87.79 88.00 87.12 87.80 0.3M
2021-08-10 87.98 88.60 87.48 87.79 0.3M
2021-08-09 87.73 88.70 87.22 88.22 0.4M
2021-08-06 88.93 89.15 87.50 87.70 0.3M
2021-08-05 88.82 89.12 88.13 88.99 0.5M
2021-08-04 87.72 89.00 87.30 88.90 1.3M
2021-08-03 86.96 88.09 86.80 87.40 0.4M
2021-08-02 87.31 87.51 85.58 87.06 0.6M
2021-07-30 86.32 87.49 86.25 87.13 0.6M
2021-07-29 86.77 86.77 86.00 86.50 0.9M
2021-07-28 87.20 87.48 86.20 86.48 1.6M
2021-07-27 87.03 87.62 87.03 87.20 0.6M
2021-07-26 87.40 87.65 87.10 87.10 0.3M
2021-07-23 87.70 87.99 87.50 87.58 0.2M
2021-07-22 88.30 88.50 87.52 87.70 0.4M
2021-07-21 87.70 88.32 87.50 87.82 0.3M
2021-07-20 88.05 88.40 87.50 87.58 0.4M
2021-07-19 88.90 88.95 87.30 87.88 2.0M
2021-07-16 88.68 89.09 88.15 88.72 1.0M
2021-07-15 88.31 89.50 88.15 88.68 0.5M
2021-07-14 89.39 89.40 88.70 89.10 0.7M
2021-07-13 89.32 89.42 88.55 89.10 0.6M
2021-07-12 89.28 89.49 89.00 89.32 0.4M
2021-07-09 88.90 89.46 88.76 89.14 0.7M
2021-07-08 88.56 89.07 88.51 88.79 0.8M
2021-07-07 89.10 89.39 88.50 88.52 1.2M
2021-07-06 89.45 89.60 88.80 88.99 0.9M
2021-07-05 89.25 89.90 89.04 89.42 0.9M
2021-07-02 88.09 89.96 88.06 89.00 6.0M
2021-07-01 93.00 94.99 92.77 93.01 3.1M
2021-06-30 92.65 93.70 92.02 92.99 1.7M
2021-06-29 93.50 93.73 92.00 92.19 2.5M
2021-06-28 93.81 94.22 93.05 93.30 1.3M
2021-06-25 93.69 94.19 93.50 93.79 0.7M
2021-06-24 94.04 94.39 93.19 93.64 1.2M
2021-06-23 94.30 94.69 93.83 93.98 0.8M
2021-06-22 94.50 94.99 93.82 93.96 0.7M
2021-06-21 95.00 96.17 93.70 93.92 2.2M
2021-06-18 96.45 97.10 93.42 93.42 10.8M
2021-06-17 94.50 96.53 94.32 95.50 3.0M
2021-06-16 94.74 95.40 94.50 95.02 1.5M
2021-06-15 95.00 95.15 94.30 94.74 1.4M
2021-06-14 94.97 95.00 94.62 94.98 0.9M
2021-06-11 94.01 94.74 93.99 94.50 1.0M
2021-06-10 94.10 94.19 93.56 94.12 0.9M
2021-06-09 94.00 94.20 93.16 93.56 1.3M
2021-06-08 94.35 94.45 93.40 93.72 0.9M
2021-06-07 94.00 94.93 94.00 94.35 0.9M
2021-06-04 94.67 94.97 94.47 94.76 0.9M
2021-06-03 94.90 95.00 94.32 94.67 1.5M
2021-06-02 94.41 94.70 94.10 94.70 1.8M
2021-06-01 94.01 94.70 93.51 94.32 3.1M
2021-05-31 91.82 94.84 91.63 93.90 3.9M
2021-05-28 93.00 93.00 91.81 92.19 2.5M
2021-05-27 91.90 94.09 91.05 94.09 8.2M
2021-05-26 90.86 91.46 90.51 91.40 2.0M
2021-05-25 90.99 91.12 90.27 90.86 1.4M
2021-05-24 90.96 91.50 90.33 90.70 1.6M
2021-05-21 89.38 90.89 89.19 90.80 1.9M
2021-05-20 89.36 89.44 89.03 89.26 0.9M
2021-05-19 90.02 90.33 88.89 89.34 2.7M
2021-05-18 90.18 90.34 89.71 90.34 1.6M
2021-05-17 89.90 90.25 89.50 89.97 1.9M
2021-05-14 89.67 90.00 89.13 89.87 2.5M
2021-05-13 89.60 89.60 88.98 89.45 0.9M
2021-05-12 90.01 90.32 88.88 89.50 3.5M
2021-05-11 88.92 89.90 88.90 89.80 3.9M
2021-05-10 89.05 89.48 88.87 88.94 0.9M
2021-05-07 89.04 89.20 88.60 88.99 1.1M
2021-05-06 89.00 89.05 88.70 88.75 0.8M
2021-05-05 88.95 89.00 88.01 88.99 1.1M
2021-05-04 89.25 89.26 88.52 88.63 1.8M
2021-04-30 89.02 89.14 88.73 88.84 1.0M
2021-04-29 89.49 89.50 89.00 89.02 1.5M
2021-04-28 89.30 89.52 89.13 89.17 0.9M
2021-04-27 89.80 89.83 89.22 89.28 0.9M
2021-04-26 89.52 89.93 89.50 89.51 1.3M
2021-04-23 89.65 89.68 89.30 89.48 0.6M
2021-04-22 89.60 89.65 89.21 89.50 1.6M
2021-04-21 89.68 89.68 89.10 89.34 1.6M
2021-04-20 90.30 90.30 89.21 89.21 2.0M
2021-04-19 90.99 90.99 89.80 89.90 1.9M
2021-04-16 91.64 92.00 90.35 90.49 2.0M
2021-04-15 90.46 92.40 90.02 91.20 4.1M
2021-04-14 90.45 90.62 90.20 90.51 1.7M
2021-04-13 90.50 90.59 89.60 89.91 1.4M
2021-04-12 89.80 90.48 89.71 90.48 1.6M
2021-04-09 89.60 89.78 89.41 89.60 1.0M
2021-04-08 89.45 89.75 89.25 89.41 0.8M
2021-04-07 89.40 89.43 89.05 89.15 0.5M
2021-04-06 89.86 89.91 89.08 89.24 1.6M
2021-04-05 89.83 89.92 89.40 89.80 1.1M
2021-04-02 89.75 89.93 89.25 89.56 1.3M
2021-04-01 90.40 90.87 89.18 89.29 3.2M
2021-03-31 90.40 90.58 89.94 90.30 0.8M
2021-03-30 90.41 90.46 89.97 90.39 0.8M
2021-03-29 90.21 90.39 89.86 89.99 0.9M
2021-03-26 90.18 90.49 89.60 89.97 1.2M
2021-03-25 89.80 90.03 89.14 89.93 2.6M
2021-03-24 90.00 90.29 89.13 89.15 1.8M
2021-03-23 90.15 90.49 89.90 90.00 1.7M
2021-03-22 91.18 91.22 90.20 90.30 1.6M
2021-03-19 92.01 92.50 90.70 90.70 3.1M
2021-03-18 91.40 91.44 90.50 90.96 1.0M
2021-03-17 91.22 91.98 90.70 90.85 1.6M
2021-03-16 91.57 91.79 91.12 91.30 1.4M
2021-03-15 92.20 93.50 91.00 91.12 4.3M
2021-03-12 90.71 91.31 90.59 90.70 1.1M
2021-03-11 90.94 91.14 90.51 90.69 1.2M
2021-03-10 90.80 90.97 90.33 90.64 0.7M
2021-03-09 90.30 91.50 90.30 90.41 0.9M
2021-03-05 90.50 90.65 90.00 90.16 1.3M
2021-03-04 91.60 92.03 90.23 90.65 1.1M
2021-03-03 93.35 93.35 91.47 91.60 1.2M
2021-03-02 90.80 93.30 90.80 93.20 3.3M
2021-03-01 90.99 91.63 90.61 90.92 1.4M
2021-02-26 90.42 90.77 89.81 90.20 0.9M
2021-02-25 90.97 91.60 90.40 90.52 1.2M
2021-02-24 90.00 91.20 89.80 90.16 1.1M
2021-02-22 92.59 92.83 89.60 89.65 2.6M
2021-02-20 91.36 92.84 90.68 92.06 2.5M
2021-02-19 89.50 93.78 89.10 91.39 11.2M
2021-02-18 89.85 90.00 89.00 89.08 1.2M
2021-02-17 90.27 90.27 89.79 89.85 0.7M
2021-02-16 90.05 90.37 90.01 90.14 0.6M
2021-02-15 90.10 90.48 89.50 90.02 0.7M
2021-02-12 90.10 90.22 89.50 89.81 0.8M
2021-02-11 90.50 90.55 89.90 90.05 1.8M
2021-02-10 90.96 91.23 90.08 90.08 2.3M
2021-02-09 91.20 91.22 90.71 90.93 0.9M
2021-02-08 90.90 91.10 90.81 91.00 0.8M
2021-02-05 91.25 91.25 90.65 90.65 0.8M
2021-02-04 91.25 91.25 90.82 90.92 0.7M
2021-02-03 91.40 91.98 90.72 91.10 0.6M
2021-02-02 91.50 91.97 91.40 91.49 0.7M
2021-02-01 91.52 92.00 91.28 91.50 0.9M
2021-01-29 91.39 92.00 91.02 91.52 1.2M
2021-01-28 90.90 91.70 90.62 91.40 1.2M
2021-01-27 91.23 91.24 90.57 90.69 0.9M
2021-01-26 90.90 91.31 90.70 90.89 0.9M
2021-01-25 91.00 91.77 90.80 90.84 1.1M
2021-01-22 91.84 91.94 90.32 91.04 2.2M
2021-01-21 92.48 92.48 91.02 91.42 1.2M
2021-01-20 92.18 92.39 91.50 91.62 1.0M
2021-01-19 92.45 92.68 91.41 91.42 0.9M
2021-01-18 91.49 92.00 91.40 92.00 0.5M
2021-01-15 92.60 92.79 88.56 91.35 2.3M
2021-01-14 92.99 92.99 92.41 92.49 0.7M
2021-01-13 92.46 93.33 92.30 92.60 2.7M
2021-01-12 93.60 94.20 92.00 92.27 1.6M
2021-01-11 93.50 94.33 93.16 93.59 2.1M
2021-01-08 93.58 94.85 93.50 93.50 3.1M
2021-01-06 93.90 94.50 93.13 93.30 2.8M
2021-01-05 92.10 93.58 91.81 93.58 2.2M
2021-01-04 90.70 92.65 90.70 92.10 1.3M