TNS energo Voronezh (VRSB)

VRSB
🏛️ ロシア連邦 →
344.00
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
2021-12-30 218.80 228.00 214.40 215.40 0.0M
2021-12-29 223.40 230.00 207.40 214.40 0.0M
2021-12-28 220.00 237.00 219.60 221.80 0.0M
2021-12-27 222.00 243.00 218.00 218.60 0.1M
2021-12-24 252.00 265.00 221.40 223.00 0.2M
2021-12-23 194.80 262.00 192.00 253.00 0.4M
2021-12-22 190.00 194.60 190.00 190.40 0.0M
2021-12-21 193.20 201.40 189.00 192.00 0.0M
2021-12-20 204.80 204.80 186.00 192.80 0.0M
2021-12-17 204.40 204.60 196.00 202.80 0.0M
2021-12-16 223.60 223.60 201.20 204.40 0.0M
2021-12-15 226.20 226.20 210.00 213.20 0.0M
2021-12-14 211.00 240.00 205.00 217.20 0.0M
2021-12-13 223.60 243.00 220.20 224.80 0.0M
2021-12-10 249.00 249.00 216.00 220.60 0.0M
2021-12-09 272.20 297.80 235.00 238.00 0.2M
2021-12-08 208.60 269.00 208.00 267.80 0.2M
2021-12-07 179.00 235.00 179.00 208.00 0.3M
2021-12-06 222.00 228.80 161.20 172.00 0.1M
2021-12-03 240.60 253.00 219.60 222.00 0.0M
2021-12-02 258.00 258.00 238.80 240.20 0.0M
2021-12-01 256.00 269.00 244.80 250.00 0.0M
2021-11-30 270.00 290.00 259.20 261.80 0.0M
2021-11-29 274.20 277.40 257.20 266.60 0.0M
2021-11-26 277.00 277.20 255.00 266.40 0.0M
2021-11-25 272.60 274.80 264.00 273.60 0.0M
2021-11-24 272.20 278.80 265.00 267.60 0.0M
2021-11-23 275.20 293.80 266.40 272.20 0.0M
2021-11-22 285.00 304.00 269.00 280.00 0.1M
2021-11-19 290.20 293.60 261.20 276.60 0.0M
2021-11-18 292.80 297.60 276.20 287.20 0.0M
2021-11-17 305.60 310.00 289.00 293.80 0.0M
2021-11-16 341.80 341.80 280.60 302.80 0.1M
2021-11-15 311.40 311.40 299.60 311.40 0.0M
2021-11-12 245.00 283.40 241.80 283.40 0.0M
2021-11-11 276.00 282.00 250.00 258.00 0.1M
2021-11-10 309.00 311.80 279.00 283.40 0.1M
2021-11-09 324.20 344.60 290.20 300.00 0.1M
2021-11-08 340.00 359.00 311.20 324.20 0.2M
2021-11-05 301.80 367.60 284.00 338.00 0.4M
2021-11-03 333.60 335.40 265.00 335.40 0.7M
2021-11-02 303.40 305.20 294.00 305.20 0.0M
2021-11-01 277.40 277.60 260.00 277.60 0.0M
2021-10-29 221.20 252.60 202.00 252.60 0.2M
2021-10-28 382.00 384.00 214.60 230.00 0.6M
2021-10-27 349.40 349.40 349.40 349.40 0.0M
2021-10-26 317.80 317.80 300.20 317.80 0.0M
2021-10-25 270.00 289.20 251.00 289.20 0.1M
2021-10-22 278.60 279.40 210.40 270.00 0.4M
2021-10-21 249.00 254.20 239.60 254.20 0.0M
2021-10-20 229.20 231.20 220.00 231.20 0.0M
2021-10-19 209.00 210.40 196.00 210.40 0.0M
2021-10-18 184.60 191.40 160.40 191.40 0.1M
2021-10-15 236.60 236.60 155.00 174.00 0.4M
2021-10-14 215.40 215.40 210.00 215.40 0.0M
2021-10-13 187.40 196.00 187.40 196.00 0.1M
2021-10-12 129.00 178.40 129.00 178.40 0.7M
2021-10-11 105.80 135.00 105.60 127.60 0.5M
2021-10-08 108.60 138.20 102.00 103.80 0.6M
2021-10-07 70.80 98.80 70.20 98.80 0.5M
2021-10-06 67.80 71.00 67.40 70.60 0.0M
2021-10-05 68.40 70.00 67.60 68.60 0.0M
2021-10-04 68.20 68.80 67.60 68.40 0.0M
2021-10-01 68.00 68.60 68.00 68.00 0.0M
2021-09-30 68.20 69.40 68.00 68.00 0.0M
2021-09-29 70.00 70.00 68.00 68.40 0.0M
2021-09-28 70.60 70.80 70.00 70.00 0.0M
2021-09-27 71.00 72.00 69.80 70.60 0.0M
2021-09-24 71.00 71.40 69.80 70.80 0.0M
2021-09-23 70.20 73.00 69.20 70.00 0.0M
2021-09-22 68.80 74.00 68.80 71.00 0.0M
2021-09-21 74.60 76.40 68.20 69.60 0.1M
2021-09-20 67.60 94.80 66.40 74.60 0.4M
2021-09-17 68.20 68.40 67.80 68.00 0.0M
2021-09-16 68.40 68.40 68.00 68.20 0.0M
2021-09-15 68.40 68.80 67.80 68.40 0.0M
2021-09-14 69.00 69.80 68.00 68.80 0.0M
2021-09-13 68.00 80.00 67.60 69.00 0.1M
2021-09-10 68.40 68.60 67.80 68.40 0.0M
2021-09-09 68.00 68.60 67.80 68.40 0.0M
2021-09-08 68.20 68.60 68.00 68.40 0.0M
2021-09-07 69.00 69.00 68.20 68.20 0.0M
2021-09-06 68.20 69.00 68.00 69.00 0.0M
2021-09-03 68.20 69.00 68.00 68.80 0.0M
2021-09-02 69.00 69.00 68.00 68.20 0.0M
2021-09-01 68.80 69.00 67.60 68.60 0.0M
2021-08-31 69.20 69.20 68.00 69.00 0.0M
2021-08-30 68.60 69.00 67.80 68.80 0.0M
2021-08-27 68.80 69.80 68.80 69.40 0.0M
2021-08-26 68.00 70.80 68.00 68.60 0.0M
2021-08-25 68.20 68.60 67.80 68.60 0.0M
2021-08-24 68.20 68.60 67.40 67.60 0.0M
2021-08-23 68.20 69.00 68.00 68.60 0.0M
2021-08-20 68.80 68.80 66.00 68.20 0.0M
2021-08-19 71.40 73.20 67.60 69.00 0.0M
2021-08-18 69.40 76.00 68.80 71.00 0.1M
2021-08-17 70.00 70.00 69.00 69.40 0.0M
2021-08-16 69.80 70.20 69.00 69.20 0.0M
2021-08-13 69.60 69.80 68.60 69.00 0.0M
2021-08-12 68.60 69.80 68.40 69.60 0.0M
2021-08-11 69.40 69.80 68.60 69.20 0.0M
2021-08-10 69.60 70.00 69.20 69.80 0.0M
2021-08-09 70.40 70.60 69.20 70.40 0.0M
2021-08-06 71.80 72.20 70.00 70.60 0.0M
2021-08-05 72.80 73.60 69.20 71.40 0.0M
2021-08-04 69.60 73.40 69.60 72.20 0.0M
2021-08-03 71.00 71.80 69.20 70.80 0.0M
2021-08-02 71.60 72.40 68.60 71.00 0.0M
2021-07-30 69.00 72.00 68.20 71.20 0.0M
2021-07-29 68.40 69.00 68.00 68.80 0.0M
2021-07-28 68.20 69.00 68.00 69.00 0.0M
2021-07-27 68.40 69.20 67.80 69.00 0.0M
2021-07-26 69.60 69.60 68.00 69.60 0.0M
2021-07-23 68.00 70.40 68.00 69.60 0.0M
2021-07-22 68.80 69.00 67.60 68.40 0.0M
2021-07-21 69.60 69.60 67.40 69.00 0.0M
2021-07-20 68.80 69.80 67.40 69.00 0.0M
2021-07-19 66.60 69.00 66.60 68.80 0.0M
2021-07-16 68.00 68.00 67.20 68.00 0.0M
2021-07-15 68.00 70.60 66.40 68.00 0.0M
2021-07-14 67.80 68.00 66.80 68.00 0.0M
2021-07-13 67.40 68.00 66.40 68.00 0.0M
2021-07-12 66.60 67.20 66.60 67.20 0.0M
2021-07-09 66.80 67.40 66.20 67.40 0.0M
2021-07-08 67.00 67.00 66.20 66.80 0.0M
2021-07-07 67.40 67.40 66.80 67.20 0.0M
2021-07-06 68.00 68.00 67.40 67.60 0.0M
2021-07-05 68.80 69.40 67.60 68.60 0.0M
2021-07-02 68.20 69.20 67.60 68.40 0.0M
2021-07-01 68.00 68.20 67.40 67.80 0.0M
2021-06-30 68.40 68.80 67.40 68.20 0.0M
2021-06-29 68.80 69.40 68.40 68.60 0.0M
2021-06-28 67.80 69.40 67.80 68.80 0.0M
2021-06-25 67.80 68.80 67.80 67.80 0.0M
2021-06-24 68.40 68.40 67.40 67.80 0.0M
2021-06-23 69.20 69.40 68.00 68.40 0.0M
2021-06-22 68.20 69.60 67.80 69.40 0.0M
2021-06-21 68.80 69.00 68.00 68.40 0.0M
2021-06-18 69.00 69.60 68.00 68.80 0.0M
2021-06-17 69.20 69.60 68.60 69.40 0.0M
2021-06-16 68.60 71.00 67.80 69.40 0.0M
2021-06-15 69.40 70.00 68.60 69.20 0.0M
2021-06-14 68.40 70.00 68.20 69.60 0.0M
2021-06-11 69.00 70.00 68.00 69.20 0.0M
2021-06-10 67.20 74.00 67.00 69.00 0.0M
2021-06-09 67.40 67.40 66.60 67.40 0.0M
2021-06-08 67.00 69.80 66.60 67.20 0.0M
2021-06-07 67.00 69.80 67.00 67.60 0.0M
2021-06-04 67.00 67.40 66.60 67.40 0.0M
2021-06-03 67.00 67.60 67.00 67.40 0.0M
2021-06-02 67.20 67.60 66.60 67.60 0.0M
2021-06-01 67.80 68.00 67.20 67.40 0.0M
2021-05-31 67.20 68.20 66.80 67.80 0.0M
2021-05-28 67.80 67.80 67.00 67.80 0.0M
2021-05-27 68.00 68.00 67.00 67.80 0.0M
2021-05-26 67.00 67.80 66.60 67.80 0.0M
2021-05-25 67.40 67.60 66.60 67.40 0.0M
2021-05-24 67.80 67.80 67.00 67.40 0.0M
2021-05-21 68.00 68.20 66.80 67.60 0.0M
2021-05-20 67.60 69.60 67.20 67.80 0.0M
2021-05-19 68.80 68.80 66.40 67.80 0.0M
2021-05-18 68.20 69.00 66.20 68.00 0.0M
2021-05-17 68.40 71.80 67.60 69.40 0.0M
2021-05-14 68.20 68.60 67.60 68.40 0.0M
2021-05-13 67.80 70.60 66.80 68.60 0.0M
2021-05-12 67.40 68.00 66.40 68.00 0.0M
2021-05-11 67.20 67.80 66.60 66.60 0.0M
2021-05-10 67.80 67.80 67.00 67.40 0.0M
2021-05-07 68.00 68.00 67.00 67.40 0.0M
2021-05-06 68.00 68.00 67.00 67.40 0.0M
2021-05-05 67.40 68.40 67.00 67.80 0.0M
2021-05-04 67.40 68.40 67.20 67.80 0.0M
2021-04-30 67.60 68.80 67.20 68.00 0.0M
2021-04-29 69.00 69.00 66.20 67.40 0.0M
2021-04-28 69.00 69.00 67.40 68.40 0.0M
2021-04-27 66.80 70.80 66.40 68.40 0.0M
2021-04-26 66.20 67.00 66.00 67.00 0.0M
2021-04-23 66.60 66.80 66.00 66.40 0.0M
2021-04-22 66.40 67.00 66.00 66.60 0.0M
2021-04-21 66.00 67.00 66.00 67.00 0.0M
2021-04-20 66.20 66.80 66.00 66.00 0.0M
2021-04-19 66.20 67.60 66.20 66.80 0.0M
2021-04-16 66.40 67.00 66.00 66.60 0.0M
2021-04-15 66.60 67.00 66.20 67.00 0.0M
2021-04-14 67.60 67.60 66.20 67.00 0.0M
2021-04-13 68.40 68.40 66.40 67.00 0.0M
2021-04-12 68.40 68.40 66.40 66.40 0.0M
2021-04-09 68.00 68.00 66.60 67.00 0.0M
2021-04-08 66.40 67.60 66.20 66.80 0.0M
2021-04-07 67.00 67.20 65.80 67.00 0.0M
2021-04-06 66.40 66.80 66.00 66.60 0.0M
2021-04-05 66.80 68.60 65.40 66.60 0.0M
2021-04-02 64.80 66.80 64.80 66.80 0.0M
2021-04-01 65.20 65.40 64.80 65.40 0.0M
2021-03-31 65.40 65.80 64.60 65.00 0.0M
2021-03-30 65.00 65.60 64.80 64.80 0.0M
2021-03-29 65.40 65.40 63.00 65.20 0.0M
2021-03-26 66.20 66.20 65.20 65.40 0.0M
2021-03-25 66.80 66.80 65.60 66.20 0.0M
2021-03-24 67.20 67.20 65.40 66.20 0.0M
2021-03-23 67.20 70.00 66.40 66.80 0.0M
2021-03-22 66.60 67.20 66.40 67.00 0.0M
2021-03-19 67.20 67.20 66.40 67.00 0.0M
2021-03-18 66.40 67.20 66.40 67.20 0.0M
2021-03-17 66.60 67.20 66.40 66.60 0.0M
2021-03-16 67.20 67.80 66.40 67.00 0.0M
2021-03-15 66.60 67.40 66.60 67.00 0.0M
2021-03-12 67.20 67.80 66.40 67.20 0.0M
2021-03-11 67.00 67.60 66.40 67.40 0.0M
2021-03-10 67.20 67.60 66.60 67.20 0.0M
2021-03-09 67.60 67.80 66.80 67.60 0.0M
2021-03-05 67.40 68.00 66.80 67.60 0.0M
2021-03-04 67.60 68.00 66.80 67.40 0.0M
2021-03-03 68.40 68.40 67.00 67.60 0.0M
2021-03-02 67.80 69.80 67.00 68.00 0.0M
2021-03-01 67.20 68.00 65.00 67.60 0.0M
2021-02-26 69.00 69.20 67.00 68.00 0.0M
2021-02-25 71.00 71.00 69.00 69.40 0.0M
2021-02-24 69.40 70.80 69.00 70.60 0.0M
2021-02-22 71.40 75.80 69.00 70.00 0.0M
2021-02-20 68.20 89.80 67.40 72.60 0.3M
2021-02-19 68.20 87.80 67.00 67.00 0.1M
2021-02-18 67.80 71.00 67.80 69.20 0.0M
2021-02-17 68.20 71.20 67.80 68.80 0.0M
2021-02-16 68.80 69.00 67.00 68.60 0.0M
2021-02-15 66.60 68.60 66.60 68.60 0.0M
2021-02-12 67.40 68.60 66.80 68.20 0.0M
2021-02-11 68.60 68.60 67.20 68.00 0.0M
2021-02-10 68.20 68.80 67.20 67.80 0.0M
2021-02-09 69.60 69.60 67.40 68.00 0.0M
2021-02-08 69.40 69.60 68.80 69.40 0.0M
2021-02-05 70.00 70.00 69.40 69.80 0.0M
2021-02-04 69.00 70.00 68.80 69.40 0.0M
2021-02-03 68.80 73.20 68.80 70.00 0.0M
2021-02-02 69.80 70.80 68.80 69.80 0.0M
2021-02-01 71.40 71.40 68.60 69.40 0.0M
2021-01-29 70.40 75.80 69.80 70.60 0.0M
2021-01-28 72.60 72.60 70.40 71.40 0.0M
2021-01-27 71.00 72.60 70.40 71.00 0.0M
2021-01-26 71.80 72.20 71.00 72.00 0.0M
2021-01-25 70.40 71.60 70.00 71.60 0.0M
2021-01-22 69.60 71.20 69.40 70.00 0.0M
2021-01-21 72.60 72.60 69.40 71.20 0.0M
2021-01-20 73.80 78.00 71.00 72.00 0.1M
2021-01-19 67.40 73.00 67.40 72.00 0.0M
2021-01-18 70.80 70.80 68.80 69.60 0.0M
2021-01-15 70.60 70.60 68.80 69.60 0.0M
2021-01-14 68.60 70.60 68.60 70.40 0.0M
2021-01-13 70.80 70.80 67.60 69.20 0.0M
2021-01-12 68.20 71.40 67.40 68.60 0.0M
2021-01-11 66.20 68.60 66.00 68.20 0.0M
2021-01-08 66.20 66.80 65.60 66.80 0.0M
2021-01-06 66.60 66.80 66.00 66.80 0.0M
2021-01-05 66.00 67.00 66.00 66.60 0.0M
2021-01-04 66.80 67.00 66.00 66.40 0.0M