TNS Energo Yaroslavl Pref (YRSB_p)

YRSB_p
🏛️ ロシア連邦 →
194.00
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 82.50 83.00 81.50 82.50 0.0M
2022-12-29 82.00 83.00 81.50 83.00 0.0M
2022-12-28 83.00 83.00 81.00 81.00 0.0M
2022-12-27 82.50 83.00 82.00 83.00 0.0M
2022-12-26 83.50 84.00 80.50 83.50 0.0M
2022-12-23 84.00 84.50 83.00 84.50 0.0M
2022-12-22 82.00 85.00 82.00 84.00 0.0M
2022-12-21 81.00 82.00 80.50 80.50 0.0M
2022-12-20 82.00 82.50 80.50 82.00 0.0M
2022-12-19 82.50 83.00 81.00 81.00 0.0M
2022-12-16 83.00 84.00 81.00 83.00 0.0M
2022-12-15 82.00 84.50 82.00 83.50 0.0M
2022-12-14 82.50 83.00 82.50 83.00 0.0M
2022-12-13 82.00 83.00 81.50 83.00 0.0M
2022-12-12 81.50 82.00 81.50 82.00 0.0M
2022-12-09 81.50 82.00 81.50 82.00 0.0M
2022-12-08 82.50 83.00 82.50 83.00 0.0M
2022-12-07 83.50 83.50 78.50 82.50 0.0M
2022-12-06 84.50 84.50 84.00 84.00 0.0M
2022-12-05 86.50 86.50 83.50 84.00 0.0M
2022-12-02 84.50 85.00 83.00 85.00 0.0M
2022-12-01 84.00 85.00 83.00 84.50 0.0M
2022-11-30 85.00 85.50 82.00 84.50 0.0M
2022-11-29 83.50 84.00 82.00 83.00 0.0M
2022-11-28 83.00 86.00 82.00 83.50 0.0M
2022-11-25 82.00 86.00 82.00 83.50 0.0M
2022-11-24 83.50 83.50 82.00 82.00 0.0M
2022-11-23 82.50 83.50 80.50 82.50 0.0M
2022-11-22 82.00 83.00 81.50 81.50 0.0M
2022-11-21 83.00 83.00 82.00 83.00 0.0M
2022-11-18 82.00 84.00 82.00 83.50 0.0M
2022-11-17 82.00 83.00 82.00 82.50 0.0M
2022-11-16 82.00 83.00 81.00 83.00 0.0M
2022-11-15 82.50 83.00 82.50 83.00 0.0M
2022-11-14 80.50 83.50 80.50 83.50 0.0M
2022-11-11 82.50 84.50 79.50 82.00 0.0M
2022-11-10 83.00 86.00 80.50 83.00 0.0M
2022-11-09 82.50 85.00 82.00 84.00 0.0M
2022-11-08 83.50 85.50 80.50 82.50 0.0M
2022-11-07 86.00 87.50 82.50 85.00 0.0M
2022-11-03 89.50 108.50 86.00 87.00 0.1M
2022-11-02 86.50 87.50 86.50 87.50 0.0M
2022-11-01 88.00 88.50 86.00 87.00 0.0M
2022-10-31 87.50 89.50 87.50 88.00 0.0M
2022-10-28 88.00 88.00 88.00 88.00 0.0M
2022-10-27 87.00 87.50 87.00 87.50 0.0M
2022-10-26 87.50 89.50 85.50 86.50 0.0M
2022-10-25 85.00 90.00 85.00 88.00 0.0M
2022-10-24 87.00 91.00 80.50 85.00 0.0M
2022-10-21 84.50 86.50 83.50 86.00 0.0M
2022-10-20 86.00 86.00 85.00 85.00 0.0M
2022-10-19 86.00 92.00 85.00 85.50 0.0M
2022-10-18 85.00 86.50 85.00 86.50 0.0M
2022-10-17 84.00 84.00 84.00 84.00 0.0M
2022-10-14 84.50 85.00 84.00 84.00 0.0M
2022-10-13 83.50 86.50 83.50 84.00 0.0M
2022-10-11 81.50 83.50 81.00 83.50 0.0M
2022-10-10 81.50 81.50 81.50 81.50 0.0M
2022-10-06 81.50 81.50 81.50 81.50 0.0M
2022-10-04 84.00 84.50 80.50 84.00 0.0M
2022-10-03 76.50 83.50 76.50 82.00 0.0M
2022-09-30 80.50 80.50 76.50 77.00 0.0M
2022-09-29 83.50 83.50 74.00 80.00 0.0M
2022-09-27 78.00 84.50 75.00 84.00 0.0M
2022-09-26 84.00 84.00 77.50 78.00 0.0M
2022-09-23 87.00 87.00 86.50 86.50 0.0M
2022-09-22 86.00 88.00 84.50 87.50 0.0M
2022-09-21 84.50 86.00 84.00 86.00 0.0M
2022-09-20 87.00 90.00 85.50 85.50 0.0M
2022-09-19 90.00 90.50 85.50 88.00 0.0M
2022-09-16 87.50 91.00 85.00 89.50 0.0M
2022-09-15 86.00 91.50 86.00 91.00 0.0M
2022-09-14 86.50 88.00 85.00 88.00 0.0M
2022-09-13 86.00 96.00 85.50 87.00 0.0M
2022-09-12 84.50 85.50 84.50 84.50 0.0M
2022-09-08 84.50 85.00 83.00 84.50 0.0M
2022-09-07 85.50 90.00 85.00 86.00 0.0M
2022-09-06 86.00 86.00 85.00 85.00 0.0M
2022-09-05 87.50 87.50 83.00 85.50 0.0M
2022-09-02 83.50 91.00 83.00 87.00 0.0M
2022-09-01 83.50 83.50 83.00 83.50 0.0M
2022-08-31 83.50 83.50 83.50 83.50 0.0M
2022-08-30 83.50 83.50 83.00 83.50 0.0M
2022-08-29 83.00 83.00 83.00 83.00 0.0M
2022-08-26 83.00 83.50 82.00 82.50 0.0M
2022-08-25 83.50 83.50 83.00 83.00 0.0M
2022-08-24 83.00 83.00 82.50 82.50 0.0M
2022-08-23 82.50 83.00 82.50 83.00 0.0M
2022-08-22 82.50 83.00 82.00 83.00 0.0M
2022-08-19 83.50 83.50 83.00 83.00 0.0M
2022-08-18 83.50 83.50 83.00 83.50 0.0M
2022-08-17 83.50 84.00 83.50 84.00 0.0M
2022-08-16 83.00 84.00 83.00 84.00 0.0M
2022-08-15 82.50 84.00 82.50 84.00 0.0M
2022-08-12 83.00 83.00 82.00 82.50 0.0M
2022-08-11 83.50 83.50 83.00 83.00 0.0M
2022-08-10 86.50 88.00 82.00 83.00 0.0M
2022-08-09 85.50 88.50 82.50 86.00 0.0M
2022-08-08 83.00 83.50 83.00 83.50 0.0M
2022-08-05 83.50 83.50 82.50 82.50 0.0M
2022-08-03 83.50 83.50 83.00 83.00 0.0M
2022-08-02 84.50 84.50 84.00 84.00 0.0M
2022-08-01 84.00 84.00 84.00 84.00 0.0M
2022-07-29 83.00 85.00 83.00 84.50 0.0M
2022-07-28 83.50 83.50 83.00 83.00 0.0M
2022-07-27 83.00 83.00 83.00 83.00 0.0M
2022-07-26 83.00 83.00 82.00 82.50 0.0M
2022-07-25 83.00 84.00 83.00 83.00 0.0M
2022-07-22 82.50 83.00 82.50 82.50 0.0M
2022-07-21 82.50 82.50 82.00 82.50 0.0M
2022-07-20 83.00 83.00 83.00 83.00 0.0M
2022-07-19 83.50 83.50 82.50 82.50 0.0M
2022-07-18 83.50 83.50 83.00 83.00 0.0M
2022-07-15 83.50 83.50 83.50 83.50 0.0M
2022-07-14 83.50 84.00 83.00 83.00 0.0M
2022-07-13 83.00 83.50 83.00 83.00 0.0M
2022-07-12 83.00 83.00 83.00 83.00 0.0M
2022-07-11 83.00 83.00 82.50 83.00 0.0M
2022-07-08 83.50 83.50 83.00 83.00 0.0M
2022-07-07 83.00 83.50 82.50 83.00 0.0M
2022-07-06 82.50 83.00 82.50 82.50 0.0M
2022-07-05 83.00 83.00 82.50 82.50 0.0M
2022-07-04 83.00 83.00 82.50 83.00 0.0M
2022-07-01 83.00 83.00 82.00 82.50 0.0M
2022-06-30 83.00 83.00 83.00 83.00 0.0M
2022-06-29 83.00 83.50 83.00 83.50 0.0M
2022-06-28 82.50 83.50 82.00 83.50 0.0M
2022-06-27 84.00 84.00 80.50 82.00 0.0M
2022-06-24 84.00 84.00 84.00 84.00 0.0M
2022-06-23 84.00 84.00 82.50 83.50 0.0M
2022-06-22 85.00 85.00 83.50 84.00 0.0M
2022-06-21 84.00 85.50 84.00 85.50 0.0M
2022-06-20 84.50 85.00 84.50 85.00 0.0M
2022-06-17 84.50 84.50 84.00 84.50 0.0M
2022-06-16 83.50 85.00 83.50 85.00 0.0M
2022-06-15 83.00 83.50 83.00 83.00 0.0M
2022-06-14 83.00 83.00 82.50 83.00 0.0M
2022-06-10 83.00 85.00 82.00 83.00 0.0M
2022-06-09 84.50 84.50 83.00 83.00 0.0M
2022-06-08 84.00 85.00 84.00 85.00 0.0M
2022-06-07 83.50 84.00 82.00 82.50 0.0M
2022-06-06 83.50 84.00 82.50 84.00 0.0M
2022-06-03 84.50 84.50 82.00 83.00 0.0M
2022-06-02 85.50 85.50 83.50 83.50 0.0M
2022-06-01 86.50 86.50 85.50 86.50 0.0M
2022-05-31 89.00 89.00 87.00 87.00 0.0M
2022-05-30 86.00 88.50 86.00 88.00 0.0M
2022-05-27 87.50 87.50 83.50 85.50 0.0M
2022-05-26 91.00 91.00 86.00 87.00 0.0M
2022-05-25 87.50 99.00 87.00 91.00 0.0M
2022-05-24 89.50 91.00 84.50 85.00 0.0M
2022-05-23 86.00 90.50 85.00 90.00 0.0M
2022-05-20 86.00 87.50 85.00 85.00 0.0M
2022-05-19 83.50 86.50 82.50 84.00 0.0M
2022-05-18 83.50 84.50 82.00 83.50 0.0M
2022-05-17 83.00 83.50 83.00 83.50 0.0M
2022-05-16 81.50 85.00 81.50 83.00 0.0M
2022-05-13 81.50 82.00 80.50 82.00 0.0M
2022-05-12 83.00 83.50 81.00 82.00 0.0M
2022-05-11 83.50 83.50 81.00 83.50 0.0M
2022-05-06 83.00 84.00 83.00 83.00 0.0M
2022-05-05 84.00 84.50 82.00 82.50 0.0M
2022-05-04 83.50 86.00 81.50 82.50 0.0M
2022-04-29 79.50 86.50 79.50 82.50 0.0M
2022-04-28 80.50 80.50 80.00 80.50 0.0M
2022-04-27 80.50 80.50 80.00 80.50 0.0M
2022-04-26 79.50 80.50 79.50 80.50 0.0M
2022-04-25 81.00 81.00 79.00 79.50 0.0M
2022-04-22 81.50 82.00 80.50 80.50 0.0M
2022-04-21 81.50 85.00 80.00 82.00 0.0M
2022-04-20 84.00 86.00 82.00 83.50 0.0M
2022-04-19 81.00 88.00 81.00 87.50 0.0M
2022-04-18 83.50 84.00 81.00 82.00 0.0M
2022-04-15 80.00 86.00 79.00 85.50 0.0M
2022-04-14 82.50 88.00 79.00 80.00 0.0M
2022-04-13 86.50 87.50 78.00 83.00 0.0M
2022-04-12 77.50 93.00 77.00 86.50 0.0M
2022-04-11 81.00 82.00 77.00 77.50 0.0M
2022-04-08 80.00 81.00 77.50 78.00 0.0M
2022-04-07 91.00 92.00 67.00 80.50 0.0M
2022-04-06 78.50 92.50 76.50 87.50 0.0M
2022-04-05 85.00 85.00 78.00 79.50 0.0M
2022-04-04 80.00 83.00 76.50 83.00 0.0M
2022-04-01 77.50 81.00 75.50 79.00 0.0M
2022-03-31 74.00 81.00 74.00 79.50 0.0M
2022-03-30 73.50 79.00 69.50 79.00 0.0M
2022-03-29 67.00 74.50 66.00 74.50 0.0M
2022-03-28 63.50 76.00 63.50 66.00 0.0M
2022-02-25 67.00 74.00 55.50 70.00 0.0M
2022-02-24 70.00 70.00 52.50 66.00 0.0M
2022-02-22 79.50 83.00 70.00 80.00 0.0M
2022-02-21 86.00 86.00 81.00 81.00 0.0M
2022-02-18 85.00 85.00 85.00 85.00 0.0M
2022-02-17 85.50 86.00 85.50 85.50 0.0M
2022-02-16 86.00 86.00 85.50 85.50 0.0M
2022-02-15 85.00 86.00 85.00 86.00 0.0M
2022-02-14 85.00 86.00 85.00 85.00 0.0M
2022-02-11 88.50 88.50 85.50 85.50 0.0M
2022-02-10 86.50 89.00 86.00 87.50 0.0M
2022-02-09 87.50 87.50 85.00 85.00 0.0M
2022-02-08 87.50 88.00 87.50 88.00 0.0M
2022-02-07 88.00 88.50 88.00 88.50 0.0M
2022-02-04 88.00 88.00 87.50 87.50 0.0M
2022-02-02 88.00 89.50 87.00 87.00 0.0M
2022-02-01 87.50 87.50 87.50 87.50 0.0M
2022-01-31 87.50 87.50 87.50 87.50 0.0M
2022-01-28 84.50 88.00 84.50 86.00 0.0M
2022-01-27 87.00 87.50 87.00 87.50 0.0M
2022-01-26 84.00 88.00 84.00 87.00 0.0M
2022-01-24 88.50 88.50 83.00 83.00 0.0M
2022-01-21 88.00 88.50 87.50 88.50 0.0M
2022-01-20 89.00 89.50 88.00 89.00 0.0M
2022-01-19 89.00 89.50 88.00 88.50 0.0M
2022-01-18 90.00 91.00 88.50 89.00 0.0M
2022-01-14 91.50 91.50 89.50 89.50 0.0M
2022-01-13 91.50 97.00 90.50 91.00 0.0M
2022-01-12 91.00 92.50 90.50 90.50 0.0M
2022-01-11 91.50 91.50 90.00 90.00 0.0M
2022-01-10 91.50 91.50 91.50 91.50 0.0M
2022-01-06 91.00 91.50 90.00 91.50 0.0M
2022-01-05 92.00 92.50 91.00 91.00 0.0M
2022-01-04 92.00 92.00 91.50 91.50 0.0M
2022-01-03 91.00 92.00 91.00 91.50 0.0M