TATNEFT n.a. V.D. Shashin (TATN)

TATN
🏛️ ロシア連邦 →
601.80
最終更新: 2025-10-02
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
09:59 645.90 645.90 645.90 645.90 0.1K
10:00 646.90 646.90 646.30 646.30 0.7K
10:01 646.30 646.30 645.20 645.20 0.1K
10:02 646.40 646.40 646.00 646.30 0.1K
10:03 646.10 646.10 645.40 645.40 0.1K
10:04 645.40 645.40 645.40 645.40 0.0K
10:05 645.90 646.00 645.40 646.00 0.0K
10:06 646.00 646.00 645.40 645.90 0.1K
10:07 646.00 646.20 646.00 646.10 0.3K
10:08 645.90 645.90 645.90 645.90 0.0K
10:09 645.90 646.30 645.90 646.30 0.0K
10:10 646.30 646.30 646.30 646.30 0.1K
10:11 645.90 645.90 645.90 645.90 0.0K
10:12 645.90 645.90 645.90 645.90 0.1K
10:13 645.50 645.90 645.50 645.70 0.1K
10:14 645.50 645.70 645.50 645.60 0.1K
10:15 645.70 645.70 645.70 645.70 0.1K
10:17 645.90 645.90 645.90 645.90 0.0K
10:18 645.90 645.90 645.90 645.90 0.0K
10:19 645.90 645.90 645.90 645.90 0.0K
10:21 645.90 645.90 645.90 645.90 0.0K
10:23 645.90 645.90 645.60 645.60 0.0K
10:24 645.90 645.90 645.80 645.80 0.0K
10:25 645.60 645.60 645.60 645.60 0.0K
10:26 645.60 645.60 645.60 645.60 0.0K
10:27 645.90 645.90 645.90 645.90 0.0K
10:28 645.90 645.90 645.90 645.90 0.0K
10:29 645.90 645.90 645.90 645.90 0.0K
10:30 645.90 645.90 645.90 645.90 0.0K
10:32 645.90 645.90 645.90 645.90 0.0K
10:35 645.90 645.90 645.90 645.90 0.2K
10:36 645.60 645.60 645.60 645.60 0.0K
10:37 645.60 645.60 645.60 645.60 0.0K
10:39 645.60 645.60 645.60 645.60 0.0K
10:40 645.50 645.60 645.50 645.60 0.0K
10:41 645.50 645.70 645.50 645.70 0.0K
10:42 645.70 645.70 645.70 645.70 0.0K
10:43 645.70 645.80 645.70 645.80 0.0K
10:44 645.80 645.80 645.80 645.80 0.0K
10:45 645.60 645.60 645.60 645.60 0.0K
10:46 645.70 645.70 645.60 645.70 0.0K
10:47 645.70 645.70 645.70 645.70 0.0K
10:48 645.70 645.70 645.60 645.70 0.1K
10:49 645.70 645.70 645.60 645.60 0.0K
10:50 645.60 645.60 645.60 645.60 0.0K
10:51 645.70 645.70 645.70 645.70 0.0K
10:52 645.50 645.60 645.50 645.60 0.1K
10:53 645.60 645.60 645.50 645.50 0.0K
10:54 645.60 645.60 645.60 645.60 0.0K
10:55 645.60 645.60 645.60 645.60 0.0K
10:56 645.50 645.50 645.50 645.50 0.0K
10:57 645.50 645.50 645.50 645.50 0.3K
10:58 645.50 645.50 645.50 645.50 0.0K
10:59 645.40 645.50 645.40 645.50 0.0K
11:01 645.40 645.40 645.40 645.40 0.0K
11:03 645.50 645.50 644.80 644.80 2.0K
11:04 645.10 645.10 645.10 645.10 0.0K
11:05 645.00 645.10 645.00 645.10 0.0K
11:06 645.40 645.40 645.20 645.20 0.0K
11:07 645.20 645.20 645.20 645.20 0.0K
11:08 645.00 645.60 645.00 645.60 0.2K
11:09 645.60 645.60 645.10 645.10 0.0K
11:10 645.20 645.20 645.10 645.10 0.2K
11:11 645.10 645.10 645.00 645.10 0.0K
11:12 645.00 645.00 645.00 645.00 0.0K
11:13 645.00 645.10 645.00 645.00 0.0K
11:14 645.00 645.00 645.00 645.00 0.0K
11:16 645.00 645.10 645.00 645.10 0.0K
11:17 645.10 645.50 645.10 645.50 0.0K
11:18 645.00 645.00 645.00 645.00 0.0K
11:19 645.50 645.50 645.00 645.00 0.0K
11:20 645.60 645.70 645.60 645.70 0.0K
11:21 645.10 645.10 645.10 645.10 0.0K
11:22 645.60 645.80 645.60 645.80 0.3K
11:24 645.90 645.90 645.90 645.90 0.0K
11:25 645.80 645.80 645.80 645.80 0.0K
11:27 645.80 645.80 645.80 645.80 0.0K
11:28 645.90 645.90 645.90 645.90 0.0K
11:29 645.30 645.30 645.30 645.30 0.0K
11:30 645.90 645.90 645.90 645.90 0.0K
11:31 645.30 645.30 645.30 645.30 0.0K
11:32 645.30 645.80 645.30 645.30 0.0K
11:33 645.30 645.30 645.20 645.20 0.0K
11:34 645.80 645.80 645.80 645.80 0.2K
11:35 645.60 645.60 645.60 645.60 0.0K
11:36 645.60 645.60 645.60 645.60 0.0K
11:37 645.60 645.90 645.60 645.90 0.0K
11:38 645.40 645.40 645.40 645.40 0.1K
11:39 645.90 645.90 645.90 645.90 0.0K
11:40 645.80 645.80 645.80 645.80 0.0K
11:42 645.80 645.80 645.80 645.80 0.0K
11:43 645.80 645.80 645.80 645.80 0.0K
11:44 645.30 645.30 645.20 645.20 0.0K
11:45 645.20 645.30 645.20 645.30 0.0K
11:46 644.30 644.60 644.30 644.60 5.1K
11:47 644.50 644.50 644.50 644.50 0.0K
11:48 644.80 644.80 644.40 644.40 0.3K
11:49 644.40 644.40 644.40 644.40 0.0K
11:50 644.40 644.40 644.30 644.30 0.2K
11:51 644.20 644.30 644.20 644.30 0.0K
11:52 644.30 644.30 644.30 644.30 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-02 614.60 616.00 599.20 601.80 1.6M
2025-10-01 630.10 633.90 611.60 614.60 1.3M
2025-09-30 630.60 636.60 622.30 630.30 1.8M
2025-09-29 645.90 647.50 630.00 631.70 2.6M
2025-09-28 645.90 647.40 630.00 640.10 0.4M
2025-09-27 645.90 647.40 643.00 644.00 0.1M
2025-09-26 627.30 648.00 620.80 644.50 2.2M
2025-09-25 625.70 635.80 624.70 626.30 1.5M
2025-09-24 612.50 631.70 605.70 627.20 1.5M
2025-09-23 623.70 627.50 606.70 609.00 1.3M
2025-09-22 616.50 625.10 607.50 623.10 1.2M
2025-09-19 620.40 624.20 615.70 616.50 0.0M
2025-09-18 630.50 632.60 618.10 620.40 4.1M
2025-09-17 631.50 634.30 626.10 629.30 1.4M
2025-09-16 642.80 646.70 629.60 631.70 2.9M
2025-09-15 645.50 646.80 635.40 641.90 1.7M
2025-09-14 645.50 643.60 640.30 642.80 0.1M
2025-09-13 645.50 646.80 640.90 641.40 0.0M
2025-09-12 655.20 660.00 640.00 645.50 2.2M
2025-09-11 650.10 664.70 650.10 655.10 1.3M
2025-09-10 657.30 661.10 650.00 650.10 1.2M
2025-09-09 658.90 661.60 653.30 657.30 1.1M
2025-09-08 664.30 666.00 655.00 658.70 1.3M
2025-09-07 664.30 665.40 662.10 664.00 0.1M
2025-09-06 664.30 664.90 662.30 663.20 0.0M
2025-09-05 656.00 665.80 655.20 664.30 1.1M
2025-09-04 653.00 657.00 648.40 655.40 1.0M
2025-09-03 647.00 657.70 640.00 653.90 1.3M
2025-09-02 651.00 652.80 640.10 647.00 1.4M
2025-09-01 653.00 662.40 649.10 651.00 1.2M
2025-08-31 653.00 657.80 654.40 657.40 0.1M
2025-08-30 653.00 655.50 651.60 654.40 0.1M
2025-08-29 645.60 653.00 642.30 651.30 1.5M
2025-08-28 653.70 656.50 644.50 647.70 1.9M
2025-08-27 662.30 662.30 651.70 653.70 2.7M
2025-08-26 665.50 674.20 656.00 660.20 1.3M
2025-08-25 676.30 678.30 659.10 665.50 1.5M
2025-08-24 676.30 678.00 672.50 673.90 0.1M
2025-08-23 676.30 678.30 674.80 677.80 0.0M
2025-08-22 683.00 684.90 667.00 675.00 2.9M
2025-08-21 694.10 698.00 677.80 681.20 2.0M
2025-08-20 698.40 703.50 691.50 694.30 1.3M
2025-08-19 708.00 715.00 697.70 698.30 2.2M
2025-08-18 715.00 718.70 695.10 706.20 5.1M
2025-08-17 715.00 711.10 704.70 706.80 0.4M
2025-08-16 715.00 715.00 704.10 710.10 0.3M
2025-08-15 722.60 730.00 717.30 725.40 1.1M
2025-08-14 712.50 724.00 708.60 721.60 1.9M
2025-08-13 723.00 726.30 710.10 712.50 1.8M
2025-08-12 722.00 726.90 717.20 723.20 1.4M
2025-08-11 729.00 746.00 718.10 721.20 3.5M
2025-08-08 703.40 731.40 695.20 728.70 3.9M
2025-08-07 686.20 711.70 679.60 703.00 5.5M
2025-08-06 669.00 710.00 651.70 688.60 4.4M
2025-08-05 661.60 668.90 654.50 668.70 1.1M
2025-08-04 651.40 660.50 648.30 658.60 1.4M
2025-08-01 647.00 652.30 643.70 651.10 1.7M
2025-07-31 644.40 648.10 638.90 647.00 1.2M
2025-07-30 644.20 648.90 640.00 646.00 1.0M
2025-07-29 652.90 652.90 639.90 644.20 1.9M
2025-07-28 663.80 666.70 647.40 650.30 2.3M
2025-07-27 663.80 664.80 663.00 663.50 0.1M
2025-07-26 663.80 665.80 663.90 664.80 0.0M
2025-07-25 668.00 674.80 650.30 664.00 2.6M
2025-07-24 672.80 677.40 664.60 669.60 1.3M
2025-07-23 666.90 676.00 666.90 671.60 1.7M
2025-07-22 661.00 667.00 653.20 666.50 1.3M
2025-07-21 661.80 668.00 652.70 660.90 1.8M
2025-07-20 661.80 666.00 662.30 664.40 0.1M
2025-07-19 661.80 667.60 661.20 662.30 0.1M
2025-07-18 629.60 661.60 629.60 659.90 4.0M
2025-07-17 628.90 636.00 626.60 632.90 1.0M
2025-07-16 628.10 636.30 624.00 628.80 1.3M
2025-07-15 625.10 629.70 624.00 628.10 1.0M
2025-07-14 610.00 639.80 596.90 624.60 2.8M
2025-07-13 610.00 610.60 605.20 609.30 0.1M
2025-07-12 610.00 611.40 608.70 608.70 0.0M
2025-07-11 622.30 626.60 604.00 608.10 1.7M
2025-07-10 615.00 627.50 610.60 623.80 1.1M
2025-07-09 621.00 628.70 608.10 614.20 2.3M
2025-07-08 635.00 640.40 619.60 621.20 2.5M
2025-07-07 642.00 643.50 633.40 639.20 1.1M
2025-07-06 642.00 642.10 640.30 641.50 0.1M
2025-07-05 642.00 643.50 641.10 641.60 0.0M
2025-07-04 637.20 649.20 632.30 642.00 1.9M
2025-07-03 647.70 653.70 636.60 637.20 1.6M
2025-07-02 654.20 656.70 643.00 646.30 1.7M
2025-07-01 670.70 671.90 650.80 653.90 2.7M
2025-06-30 669.00 674.20 662.20 670.10 1.7M
2025-06-29 669.00 669.90 666.20 666.20 0.1M
2025-06-28 669.00 674.20 669.00 669.10 0.1M
2025-06-27 651.50 672.00 649.80 670.20 2.3M
2025-06-26 654.00 659.90 651.90 653.00 0.9M
2025-06-25 647.00 659.80 643.90 655.30 1.4M
2025-06-24 639.80 648.00 630.00 647.00 2.5M
2025-06-23 660.00 664.00 641.70 642.50 2.2M
2025-06-20 654.70 659.30 644.80 651.50 1.8M
2025-06-19 660.80 663.00 648.20 655.50 3.4M
2025-06-18 667.50 667.50 658.20 660.80 1.4M
2025-06-17 646.00 666.00 644.50 663.60 1.8M
2025-06-16 660.20 674.20 642.00 646.00 4.2M
2025-06-15 660.20 674.20 654.30 660.90 1.5M
2025-06-14 660.20 666.90 659.00 666.60 0.6M
2025-06-13 640.00 657.20 624.60 654.70 2.4M
2025-06-11 626.00 633.20 618.00 622.90 1.1M
2025-06-10 641.30 643.40 620.00 626.00 2.0M
2025-06-09 642.70 645.70 625.20 640.20 2.3M
2025-06-08 642.70 645.20 641.50 643.60 0.1M
2025-06-07 642.70 645.40 642.30 644.00 0.0M
2025-06-06 654.60 670.00 638.40 639.10 4.4M
2025-06-05 659.10 661.50 653.00 654.30 1.4M
2025-06-04 662.20 664.00 651.10 656.70 2.9M
2025-06-03 655.30 662.00 652.90 661.70 2.3M
2025-06-02 655.00 666.80 640.00 656.50 5.0M
2025-05-30 687.00 706.70 683.60 704.80 3.3M
2025-05-29 686.00 698.00 682.00 687.80 2.6M
2025-05-28 681.00 690.00 672.00 685.80 2.3M
2025-05-27 678.60 685.90 670.10 680.10 1.1M
2025-05-26 690.40 690.40 674.00 678.60 1.4M
2025-05-23 692.70 699.00 686.00 690.70 1.8M
2025-05-22 691.40 699.00 678.30 692.70 2.8M
2025-05-21 691.40 699.90 687.40 691.40 1.5M
2025-05-20 702.70 705.30 688.00 690.90 1.5M
2025-05-19 700.80 713.90 697.70 703.90 2.0M
2025-05-18 700.80 712.20 706.30 709.90 0.2M
2025-05-17 700.80 706.30 700.80 706.30 0.0M
2025-05-16 695.00 710.80 682.20 699.00 2.7M
2025-05-15 701.00 706.90 689.60 695.70 1.9M
2025-05-14 717.00 720.20 700.00 700.50 1.4M
2025-05-13 720.60 722.80 712.50 715.80 1.8M
2025-05-12 697.70 724.60 697.70 720.90 2.7M
2025-05-08 691.60 699.80 690.40 696.80 0.7M
2025-05-07 686.30 698.00 680.70 691.60 2.6M
2025-05-06 683.30 695.00 669.00 685.00 2.3M
2025-05-05 700.80 703.80 673.70 680.00 3.2M
2025-05-02 714.90 714.90 696.30 698.90 1.6M
2025-04-30 721.90 727.00 701.90 714.90 3.3M
2025-04-29 725.40 730.00 709.00 723.10 2.4M
2025-04-28 719.50 733.80 707.40 725.40 3.1M
2025-04-25 689.80 720.50 689.30 719.50 3.1M
2025-04-24 696.10 699.20 687.00 690.50 1.2M
2025-04-23 703.50 705.80 685.00 693.70 2.4M
2025-04-22 708.10 710.00 695.10 703.50 2.9M
2025-04-21 694.40 707.70 690.30 706.60 2.3M
2025-04-18 690.00 698.70 680.00 693.40 2.0M
2025-04-17 686.00 697.30 676.50 694.00 2.8M
2025-04-16 684.40 693.60 675.50 685.90 1.9M
2025-04-15 684.00 689.60 674.60 684.10 2.1M
2025-04-14 689.00 697.30 677.20 686.40 3.6M
2025-04-11 655.40 686.90 653.40 686.90 5.1M
2025-04-10 639.40 659.50 621.60 655.80 6.9M
2025-04-09 619.80 645.30 603.00 638.20 5.6M
2025-04-08 638.10 649.80 616.70 621.10 3.3M
2025-04-07 615.70 639.20 581.50 636.30 7.5M
2025-04-04 652.90 654.80 614.00 618.20 4.4M
2025-04-03 672.90 672.90 640.20 649.40 3.4M
2025-04-02 654.00 673.90 640.00 673.20 3.3M
2025-04-01 673.30 678.00 653.00 653.50 1.8M
2025-03-31 686.80 688.10 661.00 673.30 2.7M
2025-03-28 675.90 689.20 667.10 687.60 3.2M
2025-03-27 684.50 686.40 675.60 675.90 1.5M
2025-03-26 697.90 704.00 682.00 684.50 1.6M
2025-03-25 685.70 701.00 675.10 697.90 2.3M
2025-03-24 693.00 694.20 683.90 686.60 1.6M
2025-03-21 687.10 695.00 681.00 693.90 2.1M
2025-03-20 699.70 703.00 677.30 688.60 5.7M
2025-03-19 705.00 709.30 695.00 699.90 2.5M
2025-03-18 715.20 717.30 698.00 705.00 3.4M
2025-03-17 715.00 731.50 709.20 714.80 3.2M
2025-03-14 709.00 719.30 701.70 715.80 3.0M
2025-03-13 694.20 723.20 686.00 710.30 4.2M
2025-03-12 694.70 699.50 683.20 694.10 1.4M
2025-03-11 684.10 697.30 679.20 694.70 1.7M
2025-03-10 693.00 698.60 680.60 683.60 1.6M
2025-03-07 700.50 710.00 680.40 693.00 3.3M
2025-03-06 705.10 709.80 692.20 700.50 2.7M
2025-03-05 715.00 722.50 703.50 705.00 2.6M
2025-03-04 711.30 725.00 705.80 714.70 3.6M
2025-03-03 732.70 739.20 703.90 711.30 3.5M
2025-02-28 713.00 740.70 704.20 732.40 2.9M
2025-02-27 737.30 741.80 710.00 713.00 2.6M
2025-02-26 764.30 769.50 729.00 737.30 3.7M
2025-02-25 752.80 769.80 749.10 764.30 3.7M
2025-02-24 749.90 757.60 742.10 752.80 2.4M
2025-02-21 745.70 759.40 742.00 754.40 2.8M
2025-02-20 744.50 750.30 736.80 745.30 1.6M
2025-02-19 737.60 749.90 728.10 744.50 1.5M
2025-02-18 749.10 750.00 731.90 737.50 2.7M
2025-02-17 720.50 749.10 717.90 748.90 2.3M
2025-02-14 698.70 738.70 675.00 716.90 4.7M
2025-02-13 735.60 752.80 708.00 711.60 5.1M
2025-02-12 702.60 739.00 693.70 737.00 4.5M
2025-02-11 700.30 707.00 700.00 702.80 1.6M
2025-02-10 698.00 707.00 696.80 700.30 1.8M
2025-02-07 697.00 704.60 688.60 697.00 2.5M
2025-02-06 691.40 699.30 682.70 695.80 2.6M
2025-02-05 685.50 692.00 674.50 690.60 2.4M
2025-02-04 685.00 693.00 683.20 686.70 2.0M
2025-02-03 683.90 689.90 677.40 685.50 1.9M
2025-01-31 689.90 694.30 680.00 683.90 1.9M
2025-01-30 678.40 691.00 677.70 690.70 1.7M
2025-01-29 677.80 683.70 673.40 679.00 1.3M
2025-01-28 667.50 680.50 655.90 677.80 1.9M
2025-01-27 682.70 682.90 661.10 667.50 2.1M
2025-01-24 686.40 687.40 677.00 682.60 1.4M
2025-01-23 681.00 688.80 679.00 686.40 1.9M
2025-01-22 681.00 691.10 674.50 681.50 2.9M
2025-01-21 677.40 682.00 674.40 681.00 1.6M
2025-01-20 676.10 684.80 671.30 676.00 4.0M
2025-01-17 678.70 682.70 669.30 673.60 2.4M
2025-01-16 670.80 683.40 670.80 677.10 2.5M
2025-01-15 668.00 671.60 649.50 670.60 2.3M
2025-01-14 666.00 670.80 660.00 667.90 2.0M
2025-01-13 657.00 674.00 655.20 667.90 4.3M
2025-01-10 633.90 664.80 633.60 653.50 5.1M
2025-01-09 653.50 659.30 631.40 633.90 1.9M
2025-01-08 648.90 660.80 647.40 654.70 1.4M
2025-01-06 668.70 670.30 655.70 666.20 1.7M
2025-01-03 693.20 693.20 663.00 668.70 1.7M