Surgutneftegas PJSC Pref (SNGS_p)

SNGS_p
🏛️ ロシア連邦 →
39.84
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
2022-12-30 26.35 26.40 25.85 26.13 12.5M
2022-12-29 26.10 26.44 26.10 26.32 14.1M
2022-12-28 25.91 26.21 25.84 26.07 13.2M
2022-12-27 25.59 25.95 25.48 25.91 11.7M
2022-12-26 25.34 25.62 25.13 25.48 10.7M
2022-12-23 25.21 25.44 25.12 25.32 9.0M
2022-12-22 25.48 26.05 25.09 25.32 37.1M
2022-12-21 25.39 25.46 25.07 25.39 21.0M
2022-12-20 24.72 25.13 24.72 25.12 18.2M
2022-12-19 25.10 25.50 24.71 24.83 21.3M
2022-12-16 24.60 25.08 24.41 24.96 8.9M
2022-12-15 24.93 25.10 24.39 24.59 8.7M
2022-12-14 25.08 25.14 24.90 24.93 5.0M
2022-12-13 25.10 25.20 25.01 25.07 3.6M
2022-12-12 25.20 25.34 24.95 25.10 3.5M
2022-12-09 25.43 25.44 24.84 25.17 4.9M
2022-12-08 25.43 25.66 25.28 25.36 4.4M
2022-12-07 25.50 25.50 25.05 25.43 4.1M
2022-12-06 25.79 25.79 25.24 25.46 5.3M
2022-12-05 25.81 26.14 25.53 25.59 13.1M
2022-12-02 24.85 26.25 24.70 25.85 26.1M
2022-12-01 24.91 24.93 24.59 24.85 3.7M
2022-11-30 24.96 24.96 24.75 24.89 2.2M
2022-11-29 24.85 24.96 24.78 24.91 3.2M
2022-11-28 24.89 24.98 24.75 24.82 4.0M
2022-11-25 25.01 25.09 24.89 25.00 3.1M
2022-11-24 24.99 25.20 24.88 25.07 7.0M
2022-11-23 25.13 25.14 24.66 24.90 13.4M
2022-11-22 24.95 25.15 24.81 25.08 3.8M
2022-11-21 25.39 25.42 24.74 24.95 10.8M
2022-11-18 25.53 25.53 25.37 25.46 3.9M
2022-11-17 25.49 25.74 25.35 25.52 7.6M
2022-11-16 25.22 25.59 25.07 25.46 6.0M
2022-11-15 25.65 25.73 24.20 25.01 13.1M
2022-11-14 25.64 25.87 25.50 25.63 5.6M
2022-11-11 25.71 25.90 25.40 25.64 7.4M
2022-11-10 25.30 25.75 25.28 25.68 7.4M
2022-11-09 25.82 25.83 25.06 25.27 8.6M
2022-11-08 26.20 26.20 25.71 25.83 6.4M
2022-11-07 25.91 26.18 25.73 26.13 8.2M
2022-11-03 25.80 25.87 25.35 25.65 7.9M
2022-11-02 26.30 26.40 25.27 25.58 10.1M
2022-11-01 26.04 26.49 25.90 26.27 8.9M
2022-10-31 26.24 26.24 25.61 26.04 12.3M
2022-10-28 25.19 26.38 24.93 26.12 16.3M
2022-10-27 24.97 25.25 24.80 25.20 11.2M
2022-10-26 24.48 25.00 24.09 24.95 16.0M
2022-10-25 23.81 24.47 23.66 24.38 14.1M
2022-10-24 23.79 24.00 23.56 23.74 6.6M
2022-10-21 23.56 23.78 23.23 23.70 5.6M
2022-10-20 23.50 23.88 23.33 23.56 6.2M
2022-10-19 23.45 23.57 23.01 23.44 7.4M
2022-10-18 24.01 24.38 23.17 23.46 12.7M
2022-10-17 23.37 24.15 23.33 24.00 9.2M
2022-10-14 23.53 23.53 23.08 23.30 5.7M
2022-10-13 23.34 23.50 23.11 23.37 8.0M
2022-10-12 23.58 23.66 22.94 23.25 9.2M
2022-10-11 22.97 23.75 22.89 23.47 13.8M
2022-10-10 21.72 23.12 21.00 22.76 26.7M
2022-10-07 23.34 23.45 22.12 22.22 23.0M
2022-10-06 24.15 24.47 22.66 23.35 22.8M
2022-10-05 23.40 24.39 22.06 23.91 50.8M
2022-10-04 23.26 23.70 22.40 23.24 32.9M
2022-10-03 22.15 23.60 21.81 23.20 36.9M
2022-09-30 21.23 22.15 19.92 22.00 43.5M
2022-09-29 22.02 22.14 20.80 21.21 32.0M
2022-09-28 21.61 22.38 21.22 21.95 46.4M
2022-09-27 20.78 21.80 20.68 21.60 57.1M
2022-09-26 24.85 24.85 18.84 20.75 225.4M
2022-09-23 26.48 26.48 24.84 25.10 19.1M
2022-09-22 26.00 26.80 26.00 26.41 18.0M
2022-09-21 25.51 26.47 24.03 25.96 51.4M
2022-09-20 29.06 29.09 26.62 27.50 36.6M
2022-09-19 29.00 29.15 28.93 29.06 7.4M
2022-09-16 29.11 29.26 28.95 29.02 7.9M
2022-09-15 29.18 29.30 29.00 29.16 8.8M
2022-09-14 29.06 29.17 28.76 29.12 10.1M
2022-09-13 29.60 29.70 28.95 29.06 12.0M
2022-09-12 29.13 29.55 29.04 29.45 18.4M
2022-09-09 29.10 29.40 28.97 29.12 10.9M
2022-09-08 28.94 29.24 28.93 29.04 8.1M
2022-09-07 29.18 29.27 29.00 29.01 7.2M
2022-09-06 29.84 29.93 28.93 29.29 23.1M
2022-09-05 30.21 30.22 29.28 29.87 19.2M
2022-09-02 29.10 30.66 29.03 29.89 72.9M
2022-09-01 29.13 29.20 28.90 29.05 15.4M
2022-08-31 28.92 29.32 28.90 28.98 14.8M
2022-08-30 29.01 29.28 28.87 28.92 9.0M
2022-08-29 29.06 29.09 28.92 29.01 5.7M
2022-08-26 28.80 29.06 28.75 29.06 6.7M
2022-08-25 28.98 28.98 28.70 28.72 5.1M
2022-08-24 29.09 29.10 28.81 28.85 6.1M
2022-08-23 29.05 29.10 29.00 29.01 7.1M
2022-08-22 29.05 29.11 28.92 29.02 4.8M
2022-08-19 29.22 29.22 28.89 28.95 5.4M
2022-08-18 29.34 29.46 29.11 29.12 6.1M
2022-08-17 29.49 29.50 29.27 29.34 6.5M
2022-08-16 29.17 29.55 29.03 29.24 9.7M
2022-08-15 29.00 29.23 28.83 29.17 6.0M
2022-08-12 28.78 29.10 28.78 29.03 3.4M
2022-08-11 29.10 29.30 28.91 28.97 7.3M
2022-08-10 28.91 29.18 28.76 29.01 7.3M
2022-08-09 29.10 29.27 28.66 28.99 8.9M
2022-08-08 29.96 29.96 28.95 29.12 13.9M
2022-08-05 28.31 29.49 27.80 29.05 31.0M
2022-08-04 28.80 28.98 28.18 28.31 12.8M
2022-08-03 28.93 29.14 28.75 28.80 4.6M
2022-08-02 29.10 29.16 28.85 28.93 6.5M
2022-08-01 29.39 29.80 29.01 29.10 9.3M
2022-07-29 28.95 29.61 28.81 29.35 11.7M
2022-07-28 29.15 29.24 28.76 28.91 10.6M
2022-07-27 29.31 29.48 28.96 29.10 10.8M
2022-07-26 29.90 29.90 28.95 29.31 15.6M
2022-07-25 29.52 29.99 29.32 29.69 10.2M
2022-07-22 29.50 29.90 29.41 29.51 11.4M
2022-07-21 29.00 29.64 28.18 29.41 26.3M
2022-07-20 28.85 29.15 28.75 28.91 22.4M
2022-07-19 29.81 29.81 28.01 28.69 74.3M
2022-07-18 33.80 34.27 32.93 33.12 35.8M
2022-07-15 33.80 34.48 33.50 33.99 19.0M
2022-07-14 34.72 34.86 33.32 33.77 30.0M
2022-07-13 35.44 35.44 34.56 34.68 23.6M
2022-07-12 35.80 35.90 34.52 35.42 18.9M
2022-07-11 36.00 36.09 35.70 35.84 9.2M
2022-07-08 36.20 36.20 35.52 35.91 8.4M
2022-07-07 36.19 36.25 35.85 36.08 7.1M
2022-07-06 36.10 36.40 36.05 36.13 10.5M
2022-07-05 35.93 36.25 35.80 36.03 9.7M
2022-07-04 36.25 36.42 35.64 35.90 10.0M
2022-07-01 35.23 36.63 34.86 36.00 35.6M
2022-06-30 35.15 35.51 34.11 34.95 19.6M
2022-06-29 35.57 36.00 34.98 35.10 7.7M
2022-06-28 35.20 35.72 34.85 35.57 9.7M
2022-06-27 35.00 35.20 34.98 35.06 4.0M
2022-06-24 34.70 34.98 34.57 34.98 3.3M
2022-06-23 34.40 34.75 34.10 34.73 8.5M
2022-06-22 35.40 35.51 33.92 34.40 21.5M
2022-06-21 35.80 35.83 35.30 35.30 5.4M
2022-06-20 35.88 35.90 35.73 35.78 3.4M
2022-06-17 35.93 36.00 35.70 35.81 4.0M
2022-06-16 35.48 36.15 35.36 35.96 11.4M
2022-06-15 35.25 35.60 35.17 35.48 3.9M
2022-06-14 35.50 35.65 35.10 35.14 5.5M
2022-06-10 35.73 35.73 35.43 35.49 3.4M
2022-06-09 35.70 35.74 35.20 35.40 3.2M
2022-06-08 35.90 36.09 35.60 35.60 5.6M
2022-06-07 36.02 36.02 35.70 35.83 3.3M
2022-06-06 35.85 36.29 35.61 36.02 5.6M
2022-06-03 36.10 36.29 35.90 35.92 5.7M
2022-06-02 35.59 36.28 35.50 36.05 14.0M
2022-06-01 35.50 35.69 35.04 35.59 4.6M
2022-05-31 35.50 35.70 35.30 35.36 7.1M
2022-05-30 35.48 35.89 35.04 35.60 11.9M
2022-05-27 35.47 35.70 34.80 35.47 9.4M
2022-05-26 35.10 35.73 35.09 35.47 13.2M
2022-05-25 34.24 35.18 34.06 35.08 10.8M
2022-05-24 33.76 34.25 33.51 34.10 7.8M
2022-05-23 34.24 34.24 33.80 33.86 6.9M
2022-05-20 35.02 35.23 34.20 34.25 14.4M
2022-05-19 36.63 40.00 34.63 34.99 56.2M
2022-05-18 34.70 35.10 32.50 33.30 26.1M
2022-05-17 32.00 34.50 32.00 34.50 30.4M
2022-05-16 30.35 32.00 30.12 32.00 13.0M
2022-05-13 31.10 31.10 30.11 30.28 10.5M
2022-05-12 32.10 32.10 30.74 31.00 5.7M
2022-05-11 32.09 32.20 31.90 32.13 3.3M
2022-05-06 32.19 32.19 31.90 32.00 5.4M
2022-05-05 32.23 32.46 32.05 32.09 4.4M
2022-05-04 33.23 33.50 32.27 32.27 4.8M
2022-04-29 33.12 33.50 32.89 33.28 4.3M
2022-04-28 33.78 33.89 33.11 33.12 6.7M
2022-04-27 32.43 33.70 32.43 33.70 7.3M
2022-04-26 32.00 32.70 31.91 32.41 4.4M
2022-04-25 32.51 32.66 31.50 32.00 3.9M
2022-04-22 32.89 32.89 32.51 32.58 3.0M
2022-04-21 32.69 33.20 32.14 32.81 4.0M
2022-04-20 32.05 33.10 31.69 32.61 5.6M
2022-04-19 33.00 33.16 31.33 32.06 8.5M
2022-04-18 33.60 33.71 32.63 32.93 5.0M
2022-04-15 33.88 33.99 33.12 33.55 3.9M
2022-04-14 34.05 34.60 33.85 33.88 5.7M
2022-04-13 34.40 34.40 33.86 34.28 2.9M
2022-04-12 34.40 34.75 33.55 33.96 4.5M
2022-04-11 34.30 34.98 34.30 34.40 6.0M
2022-04-08 34.67 34.68 33.50 34.10 7.3M
2022-04-07 35.01 35.34 34.31 34.58 8.9M
2022-04-06 35.10 36.00 34.85 35.11 4.4M
2022-04-05 36.29 36.31 34.60 35.30 7.9M
2022-04-04 36.52 36.82 35.75 36.20 9.4M
2022-04-01 36.75 37.39 36.50 36.50 9.4M
2022-03-31 36.62 37.50 36.49 36.75 18.6M
2022-03-30 35.95 36.70 34.51 36.65 14.7M
2022-03-29 35.15 36.58 35.15 36.40 19.1M
2022-03-28 35.60 35.70 34.71 35.01 21.7M
2022-03-25 35.90 36.00 34.70 35.82 31.6M
2022-03-24 30.00 36.50 29.99 35.30 51.8M
2022-02-25 28.99 31.93 28.99 29.99 60.2M
2022-02-24 31.44 31.44 24.52 28.01 123.5M
2022-02-22 32.50 35.40 31.24 35.01 138.1M
2022-02-21 36.44 36.96 30.08 32.58 177.9M
2022-02-18 37.37 37.54 36.39 36.50 35.1M
2022-02-17 37.86 37.86 37.18 37.26 19.6M
2022-02-16 37.92 38.00 37.46 37.83 29.2M
2022-02-15 37.50 38.20 37.18 37.87 25.7M
2022-02-14 37.21 37.89 36.63 37.41 43.0M
2022-02-11 37.75 37.89 37.21 37.36 39.6M
2022-02-10 37.50 37.92 37.22 37.81 22.6M
2022-02-09 37.36 37.63 37.19 37.45 25.4M
2022-02-08 37.19 37.36 36.97 37.36 18.3M
2022-02-07 37.13 37.29 36.83 37.19 21.5M
2022-02-04 36.64 37.12 36.55 37.08 23.5M
2022-02-03 37.17 37.17 36.20 36.45 24.8M
2022-02-02 37.27 37.48 36.85 37.05 16.6M
2022-02-01 37.45 37.50 37.09 37.31 19.0M
2022-01-31 37.22 37.86 37.14 37.41 24.4M
2022-01-28 37.22 37.41 36.68 37.30 28.0M
2022-01-27 36.78 37.66 36.51 37.05 40.6M
2022-01-26 36.49 37.33 36.22 36.82 32.5M
2022-01-25 36.40 36.74 36.01 36.55 33.4M
2022-01-24 37.05 37.27 35.95 36.38 73.5M
2022-01-21 37.41 37.60 36.67 37.15 34.7M
2022-01-20 37.50 37.96 37.29 37.50 23.9M
2022-01-19 37.20 37.92 36.11 37.47 55.7M
2022-01-18 38.31 38.69 36.20 37.30 65.8M
2022-01-17 38.61 39.00 38.02 38.34 30.6M
2022-01-14 38.48 38.79 37.71 38.59 46.8M
2022-01-13 38.86 38.94 38.01 38.47 38.5M
2022-01-12 39.00 39.15 38.72 38.91 24.7M
2022-01-11 38.87 39.19 38.80 39.00 20.1M
2022-01-10 38.92 39.29 38.66 38.96 27.1M
2022-01-06 39.08 39.35 38.41 38.90 30.9M
2022-01-05 39.67 39.88 38.77 39.08 35.1M
2022-01-04 38.99 39.94 38.68 39.72 27.5M
2022-01-03 38.81 38.99 38.74 38.87 11.1M