Trubnaya Metallurgicheskaya Kompaniya PJSC (TRMK)

TRMK
🏛️ ロシア連邦 →
118.10
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
2022-12-30 82.94 82.98 82.32 82.80 0.6M
2022-12-29 81.94 82.60 81.70 82.24 0.6M
2022-12-28 81.90 83.00 81.30 81.70 0.7M
2022-12-27 80.76 81.74 80.14 81.30 0.4M
2022-12-26 79.18 80.98 79.18 80.46 0.6M
2022-12-23 79.20 79.40 78.62 79.08 0.2M
2022-12-22 79.00 79.54 78.86 79.18 0.2M
2022-12-21 79.82 80.48 78.82 78.84 0.5M
2022-12-20 79.78 81.00 78.98 79.82 0.5M
2022-12-19 81.48 82.08 78.60 79.54 0.6M
2022-12-16 81.74 82.68 80.14 81.08 0.6M
2022-12-15 82.12 84.72 78.04 81.16 2.8M
2022-12-14 78.74 82.00 76.48 81.54 1.6M
2022-12-13 78.40 79.44 78.34 78.76 0.3M
2022-12-12 79.00 79.52 78.28 78.42 0.2M
2022-12-09 77.68 79.42 77.58 78.98 0.4M
2022-12-08 77.50 77.92 77.00 77.66 0.2M
2022-12-07 77.72 77.98 77.22 77.50 0.2M
2022-12-06 78.52 78.94 76.98 78.06 0.2M
2022-12-05 78.56 79.98 78.02 78.52 0.7M
2022-12-02 77.78 78.32 77.70 78.00 0.3M
2022-12-01 77.80 78.34 77.60 77.74 0.2M
2022-11-30 77.36 78.50 77.02 77.64 0.4M
2022-11-29 76.08 77.78 75.88 77.12 0.3M
2022-11-28 76.50 76.96 75.52 75.98 0.2M
2022-11-25 77.48 77.48 75.76 77.00 0.3M
2022-11-24 76.64 79.38 76.64 77.10 0.9M
2022-11-23 76.90 77.28 75.50 76.64 0.4M
2022-11-22 76.10 76.96 74.78 75.88 0.3M
2022-11-21 76.22 76.66 72.70 75.86 0.9M
2022-11-18 78.04 78.48 75.10 76.24 0.9M
2022-11-17 75.00 79.50 74.54 78.02 2.8M
2022-11-16 70.92 74.80 67.06 74.52 1.3M
2022-11-15 69.00 71.90 68.16 70.92 0.8M
2022-11-14 68.22 68.90 68.04 68.86 0.2M
2022-11-11 69.04 69.08 68.00 68.22 0.3M
2022-11-10 68.64 68.98 67.54 68.54 0.4M
2022-11-09 69.06 70.26 68.20 68.50 0.7M
2022-11-08 69.60 69.90 68.40 68.94 0.3M
2022-11-07 68.52 69.80 68.42 69.54 0.3M
2022-11-03 68.32 68.56 67.50 68.36 0.2M
2022-11-02 69.78 70.20 67.84 68.70 0.4M
2022-11-01 69.50 70.80 69.08 69.54 0.6M
2022-10-31 67.96 69.88 67.50 69.10 0.7M
2022-10-28 68.06 68.24 66.80 67.50 0.3M
2022-10-27 67.82 68.50 66.80 68.06 0.5M
2022-10-26 68.50 68.52 67.00 67.66 0.4M
2022-10-25 67.00 68.60 66.24 68.40 0.7M
2022-10-24 66.48 67.40 65.60 66.40 0.3M
2022-10-21 66.76 66.76 64.04 65.02 0.5M
2022-10-20 66.12 67.66 65.10 65.90 0.4M
2022-10-19 66.62 67.00 65.00 65.50 0.4M
2022-10-18 69.16 69.24 66.60 67.28 0.4M
2022-10-17 68.08 69.00 67.04 68.60 0.6M
2022-10-14 66.64 68.68 66.22 67.40 0.9M
2022-10-13 63.06 67.20 62.78 65.96 0.9M
2022-10-12 62.80 64.00 61.42 62.78 0.3M
2022-10-11 62.00 63.48 60.24 62.80 0.3M
2022-10-10 57.80 61.24 55.66 60.38 0.7M
2022-10-07 61.00 63.30 58.60 58.60 0.6M
2022-10-06 62.00 65.50 60.62 60.92 0.8M
2022-10-05 60.00 63.16 57.64 62.38 1.1M
2022-10-04 63.20 63.86 58.24 60.76 0.8M
2022-10-03 62.48 64.04 61.04 62.72 0.9M
2022-09-30 55.82 68.40 53.00 60.02 2.6M
2022-09-29 56.26 58.00 55.00 55.82 0.6M
2022-09-28 57.02 59.78 55.72 55.90 0.9M
2022-09-27 58.86 60.42 54.56 56.22 0.8M
2022-09-26 65.04 65.88 54.08 58.52 1.3M
2022-09-23 68.44 68.88 62.20 65.06 0.7M
2022-09-22 65.22 69.00 65.14 68.38 0.6M
2022-09-21 63.80 69.96 60.40 66.32 1.5M
2022-09-20 78.20 78.20 69.00 70.88 1.9M
2022-09-19 79.08 79.24 76.50 77.84 0.7M
2022-09-16 78.66 81.00 78.40 78.84 2.1M
2022-09-15 75.80 78.98 75.42 78.30 1.2M
2022-09-14 77.70 77.98 74.20 75.30 1.1M
2022-09-13 79.10 79.42 76.50 77.70 0.6M
2022-09-12 77.60 79.98 77.12 78.88 1.2M
2022-09-09 78.14 79.48 77.80 77.98 0.9M
2022-09-08 77.60 81.94 73.50 78.02 6.4M
2022-09-07 88.50 88.50 85.76 86.22 2.2M
2022-09-06 89.80 90.00 85.00 88.52 1.9M
2022-09-05 90.70 90.80 88.14 89.78 2.0M
2022-09-02 90.32 90.32 89.34 89.84 0.9M
2022-09-01 89.54 90.76 89.10 89.90 1.2M
2022-08-31 89.50 91.78 87.40 89.30 2.0M
2022-08-30 88.00 96.56 88.00 91.40 9.4M
2022-08-29 84.90 88.96 84.00 87.68 3.8M
2022-08-26 81.40 84.50 81.30 83.82 3.2M
2022-08-25 80.70 82.00 80.12 81.40 0.8M
2022-08-24 80.00 80.68 78.98 80.10 0.3M
2022-08-23 80.90 80.90 79.02 79.68 0.3M
2022-08-22 79.70 81.76 78.52 79.90 0.9M
2022-08-19 80.98 81.00 77.42 78.46 0.7M
2022-08-18 76.58 80.98 75.50 80.68 1.5M
2022-08-17 76.46 76.92 76.46 76.58 0.1M
2022-08-16 75.90 76.86 75.70 76.48 0.3M
2022-08-15 75.42 75.88 74.90 75.68 0.2M
2022-08-12 74.60 75.50 74.52 75.12 0.2M
2022-08-11 75.60 75.70 74.52 75.20 0.2M
2022-08-10 75.30 75.68 74.38 75.24 0.2M
2022-08-09 73.90 75.00 73.06 75.00 0.4M
2022-08-08 73.40 73.78 72.20 73.62 0.4M
2022-08-05 73.56 73.88 70.20 71.66 0.4M
2022-08-04 71.04 73.60 70.50 72.76 0.5M
2022-08-03 73.14 73.86 69.50 71.00 0.7M
2022-08-02 74.96 75.44 73.00 73.14 0.4M
2022-08-01 75.84 76.40 74.46 74.84 0.3M
2022-07-29 75.90 77.00 75.46 75.78 0.4M
2022-07-28 76.66 76.96 75.40 76.00 0.3M
2022-07-27 76.50 77.50 75.80 76.58 0.7M
2022-07-26 75.00 77.50 74.74 76.48 0.8M
2022-07-25 75.80 76.32 74.22 74.72 0.9M
2022-07-22 77.66 78.60 75.50 75.80 1.3M
2022-07-21 76.28 80.82 73.84 77.48 4.4M
2022-07-20 75.94 78.40 72.02 76.66 4.5M
2022-07-19 73.30 84.00 71.40 75.88 8.0M
2022-07-18 71.88 72.80 69.00 70.38 1.2M
2022-07-15 70.50 72.28 69.86 71.12 1.5M
2022-07-14 67.02 71.00 67.02 70.50 2.2M
2022-07-13 69.00 72.58 66.32 67.00 2.8M
2022-07-12 61.30 70.48 59.50 68.52 4.1M
2022-07-11 61.76 62.88 60.20 60.56 0.4M
2022-07-08 59.84 62.12 58.98 61.02 0.4M
2022-07-07 58.72 60.38 58.70 59.42 0.2M
2022-07-06 59.58 60.58 58.00 58.70 0.5M
2022-07-05 65.50 65.50 58.30 59.36 0.6M
2022-07-04 61.14 64.30 59.10 62.02 1.5M
2022-07-01 55.44 61.94 54.56 59.64 1.1M
2022-06-30 57.28 59.02 54.08 55.72 0.7M
2022-06-29 57.02 58.20 56.62 57.46 0.2M
2022-06-28 57.30 57.76 56.52 56.64 0.1M
2022-06-27 57.76 57.78 56.10 57.02 0.2M
2022-06-24 58.40 59.28 57.22 57.78 0.3M
2022-06-23 57.58 59.14 57.30 58.10 0.5M
2022-06-22 54.16 58.50 53.06 57.30 1.1M
2022-06-21 55.04 55.50 54.02 54.02 0.2M
2022-06-20 53.68 55.54 52.98 54.86 0.3M
2022-06-17 52.60 53.82 52.50 53.30 0.2M
2022-06-16 51.18 54.56 51.04 52.76 0.5M
2022-06-15 50.20 51.10 49.78 51.04 0.2M
2022-06-14 51.20 51.20 49.44 49.78 0.3M
2022-06-10 50.30 51.98 49.62 51.00 0.2M
2022-06-09 51.88 52.08 50.00 50.22 0.2M
2022-06-08 52.30 52.88 51.70 51.88 0.1M
2022-06-07 51.80 52.38 50.30 52.02 0.2M
2022-06-06 51.74 52.44 51.40 51.70 0.1M
2022-06-03 53.00 53.00 51.48 51.74 0.2M
2022-06-02 53.90 54.16 52.60 52.64 0.1M
2022-06-01 54.50 54.60 53.62 53.90 0.2M
2022-05-31 55.30 55.64 54.00 54.00 0.3M
2022-05-30 56.20 56.60 55.22 55.80 0.2M
2022-05-27 56.60 56.88 55.62 56.20 0.2M
2022-05-26 55.50 56.66 54.90 56.20 0.4M
2022-05-25 56.06 58.40 54.50 55.70 0.5M
2022-05-24 56.54 56.88 55.00 56.06 0.3M
2022-05-23 59.04 59.08 56.02 56.50 0.5M
2022-05-20 61.00 62.20 58.10 58.86 0.8M
2022-05-19 62.10 63.62 58.30 61.00 0.6M
2022-05-18 58.62 64.80 58.62 62.08 0.9M
2022-05-17 58.32 59.24 58.04 58.60 0.1M
2022-05-16 58.00 58.78 57.38 58.26 0.2M
2022-05-13 56.18 57.98 55.70 57.68 0.2M
2022-05-12 57.84 58.18 56.00 56.18 0.3M
2022-05-11 58.34 58.68 58.00 58.00 0.1M
2022-05-06 58.92 59.42 57.80 58.22 0.2M
2022-05-05 58.98 59.74 58.58 58.78 0.2M
2022-05-04 59.44 61.80 58.54 58.80 0.5M
2022-04-29 58.00 59.56 58.00 59.38 0.1M
2022-04-28 59.90 60.60 58.24 58.52 0.3M
2022-04-27 59.48 59.86 57.64 59.80 0.4M
2022-04-26 58.48 59.22 56.30 58.10 0.4M
2022-04-25 59.98 59.98 57.66 58.00 0.2M
2022-04-22 60.24 60.50 59.36 60.00 0.2M
2022-04-21 61.14 61.66 60.00 60.02 0.2M
2022-04-20 60.00 62.50 59.60 60.06 0.3M
2022-04-19 63.72 63.98 58.66 60.10 0.8M
2022-04-18 64.78 64.82 63.16 63.68 0.3M
2022-04-15 65.00 66.88 63.56 64.72 0.4M
2022-04-14 65.82 67.00 63.20 64.64 0.5M
2022-04-13 66.40 67.98 63.40 65.46 0.3M
2022-04-12 66.80 68.00 63.02 66.20 0.4M
2022-04-11 68.90 69.30 64.02 66.60 0.7M
2022-04-08 67.78 76.44 67.32 69.00 2.9M
2022-04-07 68.00 70.20 66.00 67.42 0.4M
2022-04-06 64.66 71.96 62.62 68.30 0.9M
2022-04-05 69.00 70.10 63.20 64.66 0.7M
2022-04-04 69.98 72.00 66.10 69.08 0.5M
2022-04-01 67.60 70.58 67.40 69.58 0.5M
2022-03-31 64.98 69.98 62.20 67.50 1.1M
2022-03-30 54.00 62.00 53.60 60.52 0.6M
2022-03-29 55.18 57.56 50.42 53.10 0.9M
2022-03-28 59.98 60.36 50.04 55.00 0.5M
2022-02-25 52.00 63.12 52.00 60.54 0.9M
2022-02-24 66.48 66.48 40.00 51.96 2.5M
2022-02-22 70.00 74.60 65.00 73.84 1.2M
2022-02-21 79.46 79.78 68.60 71.00 1.9M
2022-02-18 81.66 82.10 75.54 77.00 0.8M
2022-02-17 82.54 82.54 80.20 80.70 0.4M
2022-02-16 83.10 83.50 81.46 82.54 0.5M
2022-02-15 84.38 84.38 80.64 81.32 0.6M
2022-02-14 81.08 82.18 79.02 79.98 0.8M
2022-02-11 84.70 84.70 81.18 82.26 0.6M
2022-02-10 81.98 85.46 80.78 85.34 1.0M
2022-02-09 82.00 83.38 80.60 81.72 0.5M
2022-02-08 81.80 84.78 80.78 81.72 0.9M
2022-02-07 77.48 81.80 77.04 81.78 0.8M
2022-02-04 75.98 77.56 75.28 76.90 0.4M
2022-02-03 75.00 75.90 73.68 75.00 0.3M
2022-02-02 76.00 76.38 75.42 75.70 0.2M
2022-02-01 75.50 76.60 74.70 75.42 0.3M
2022-01-31 76.00 77.86 74.50 75.26 0.6M
2022-01-28 76.38 77.68 74.92 75.60 0.5M
2022-01-27 74.50 76.60 73.10 75.38 0.7M
2022-01-26 73.20 75.74 73.00 74.50 0.5M
2022-01-25 74.84 75.50 71.82 73.00 0.5M
2022-01-24 78.00 78.88 70.16 72.52 1.3M
2022-01-21 76.18 78.00 75.20 77.32 0.6M
2022-01-20 76.18 78.46 74.80 76.28 0.5M
2022-01-19 72.34 77.68 70.12 75.58 1.1M
2022-01-18 74.40 76.00 70.98 71.56 0.8M
2022-01-17 77.44 78.40 74.00 74.50 0.5M
2022-01-14 77.56 79.56 73.10 76.40 1.1M
2022-01-13 80.80 81.68 77.52 77.52 1.0M
2022-01-12 80.50 81.78 80.00 80.80 0.5M
2022-01-11 82.08 83.58 79.02 79.60 1.3M
2022-01-10 81.16 84.80 81.00 81.60 1.2M
2022-01-06 81.32 83.78 80.00 80.82 0.9M
2022-01-05 84.80 86.78 80.30 80.78 2.0M
2022-01-04 77.02 88.44 77.02 86.00 5.0M
2022-01-03 73.34 77.30 73.28 76.80 1.1M