Tuymazinskiy Zavod Avtobetonovozov PAO (TUZA)

TUZA
🏛️ ロシア連邦 →
136.50
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
2021-12-30 143.00 151.00 141.00 144.50 0.0M
2021-12-29 145.50 145.50 138.50 142.00 0.0M
2021-12-28 146.00 147.00 142.00 146.00 0.0M
2021-12-27 147.50 150.00 144.50 146.00 0.0M
2021-12-24 152.00 152.00 144.00 146.00 0.0M
2021-12-23 153.00 157.50 145.00 151.50 0.0M
2021-12-22 137.50 154.00 136.50 151.50 0.1M
2021-12-21 136.00 143.50 136.00 137.00 0.0M
2021-12-20 135.50 149.50 135.50 136.50 0.0M
2021-12-17 144.50 145.50 137.50 140.00 0.0M
2021-12-16 145.50 151.00 140.00 143.50 0.0M
2021-12-15 151.00 153.00 142.00 145.00 0.0M
2021-12-14 154.00 158.00 143.00 151.00 0.0M
2021-12-13 147.00 175.00 146.50 155.00 0.1M
2021-12-10 131.00 181.50 126.00 147.00 0.2M
2021-12-09 138.00 139.50 130.00 131.50 0.0M
2021-12-08 143.50 147.00 138.00 140.00 0.0M
2021-12-07 146.00 148.50 138.00 146.50 0.0M
2021-12-06 137.00 157.50 134.50 144.50 0.0M
2021-12-03 140.00 161.50 134.00 137.00 0.0M
2021-12-02 127.50 155.00 124.50 147.00 0.1M
2021-12-01 125.50 126.50 121.00 126.50 0.0M
2021-11-30 128.00 128.00 118.00 122.00 0.0M
2021-11-29 126.50 128.50 120.50 123.00 0.0M
2021-11-26 131.00 132.00 124.00 124.50 0.0M
2021-11-25 132.50 135.00 130.00 131.00 0.0M
2021-11-24 130.00 138.00 128.50 130.50 0.0M
2021-11-23 126.50 133.00 123.50 128.00 0.0M
2021-11-22 124.50 146.00 121.50 129.00 0.0M
2021-11-19 129.50 135.00 124.00 125.50 0.0M
2021-11-18 129.50 138.00 126.00 129.00 0.0M
2021-11-17 131.50 135.00 129.50 130.50 0.0M
2021-11-16 140.00 142.00 132.00 134.00 0.0M
2021-11-15 129.00 150.00 124.00 135.50 0.1M
2021-11-12 117.50 130.00 114.00 122.00 0.0M
2021-11-11 132.00 132.00 119.00 119.00 0.0M
2021-11-10 127.00 132.50 122.50 125.50 0.0M
2021-11-09 129.50 144.50 125.50 129.00 0.1M
2021-11-08 133.00 137.00 121.50 129.00 0.1M
2021-11-05 124.00 164.00 120.00 133.50 0.4M
2021-11-03 110.50 124.50 108.50 122.00 0.0M
2021-11-02 111.50 115.50 108.00 110.00 0.0M
2021-11-01 110.00 115.00 110.00 110.50 0.0M
2021-10-29 110.50 111.00 110.50 110.50 0.0M
2021-10-28 112.00 112.00 110.00 110.50 0.0M
2021-10-27 113.50 114.00 110.00 112.00 0.0M
2021-10-26 112.00 115.00 110.50 112.50 0.0M
2021-10-25 110.00 112.50 109.00 111.00 0.0M
2021-10-22 110.00 110.50 109.00 109.50 0.0M
2021-10-21 110.00 113.00 108.50 111.00 0.0M
2021-10-20 113.50 116.00 106.50 111.50 0.0M
2021-10-19 112.00 114.50 111.50 114.50 0.0M
2021-10-18 111.50 115.00 110.00 113.00 0.0M
2021-10-15 112.00 113.00 110.00 110.00 0.0M
2021-10-14 112.50 113.50 108.50 112.00 0.0M
2021-10-13 108.50 114.50 107.50 112.50 0.0M
2021-10-12 112.00 113.50 108.00 110.50 0.0M
2021-10-11 108.00 113.50 105.50 112.00 0.0M
2021-10-08 104.50 110.00 104.50 108.00 0.0M
2021-10-07 103.00 106.50 103.00 105.00 0.0M
2021-10-06 103.50 107.00 101.50 102.50 0.0M
2021-10-05 100.00 103.50 100.00 102.50 0.0M
2021-10-04 100.00 101.50 99.00 99.50 0.0M
2021-10-01 99.00 100.50 99.00 99.00 0.0M
2021-09-30 99.00 100.50 98.50 100.50 0.0M
2021-09-29 98.50 99.50 98.00 98.50 0.0M
2021-09-28 99.50 101.50 97.50 98.50 0.0M
2021-09-27 99.00 101.00 98.50 99.50 0.0M
2021-09-24 98.00 100.00 97.50 98.50 0.0M
2021-09-23 99.00 100.50 96.50 98.50 0.0M
2021-09-22 99.00 100.50 98.50 100.00 0.0M
2021-09-21 97.50 99.00 96.50 98.50 0.0M
2021-09-20 97.50 99.50 96.50 97.50 0.0M
2021-09-17 98.00 98.50 96.00 97.50 0.0M
2021-09-16 100.00 100.50 97.00 98.00 0.0M
2021-09-15 101.50 103.00 96.00 100.00 0.0M
2021-09-14 102.50 105.00 99.50 102.50 0.0M
2021-09-13 99.00 106.00 98.50 101.00 0.0M
2021-09-10 98.00 102.00 97.50 97.50 0.0M
2021-09-09 98.00 98.50 97.00 98.00 0.0M
2021-09-08 98.50 99.00 95.00 98.00 0.0M
2021-09-07 98.00 100.00 97.00 99.00 0.0M
2021-09-06 98.50 101.00 97.50 98.50 0.0M
2021-09-03 97.00 100.00 95.00 98.50 0.0M
2021-09-02 99.50 99.50 96.50 98.50 0.0M
2021-09-01 105.00 106.50 97.50 99.50 0.0M
2021-08-31 100.50 107.00 98.00 105.00 0.0M
2021-08-30 94.00 101.00 93.00 98.00 0.0M
2021-08-27 97.50 97.50 92.00 95.00 0.0M
2021-08-26 96.00 101.00 92.50 96.00 0.0M
2021-08-25 96.50 103.50 94.00 96.00 0.0M
2021-08-24 92.00 107.00 92.00 96.00 0.0M
2021-08-23 92.50 93.50 92.00 92.50 0.0M
2021-08-20 93.00 93.50 93.00 93.50 0.0M
2021-08-19 95.00 95.00 91.50 92.50 0.0M
2021-08-18 94.00 95.00 94.00 95.00 0.0M
2021-08-17 95.50 95.50 93.50 95.00 0.0M
2021-08-16 94.00 96.00 94.00 95.00 0.0M
2021-08-13 94.00 95.00 93.00 94.50 0.0M
2021-08-12 94.00 95.00 93.50 95.00 0.0M
2021-08-11 93.50 94.50 93.50 94.50 0.0M
2021-08-10 94.00 94.00 94.00 94.00 0.0M
2021-08-09 93.00 94.00 91.50 94.00 0.0M
2021-08-06 93.50 94.00 93.50 94.00 0.0M
2021-08-05 93.50 94.00 92.50 93.50 0.0M
2021-08-04 94.00 94.50 90.00 94.00 0.0M
2021-08-03 93.50 94.50 93.50 94.50 0.0M
2021-08-02 91.00 93.50 89.00 93.50 0.0M
2021-07-30 95.00 96.00 86.50 93.50 0.0M
2021-07-29 93.50 97.00 93.50 95.50 0.0M
2021-07-28 93.00 93.50 92.50 93.50 0.0M
2021-07-27 92.50 93.00 92.50 93.00 0.0M
2021-07-26 92.00 93.00 92.00 93.00 0.0M
2021-07-23 92.00 93.50 89.50 93.00 0.0M
2021-07-22 92.50 94.00 92.00 93.50 0.0M
2021-07-21 93.50 94.00 93.50 94.00 0.0M
2021-07-20 93.50 93.50 92.00 93.50 0.0M
2021-07-19 93.00 93.50 92.00 93.50 0.0M
2021-07-16 94.00 95.00 94.00 95.00 0.0M
2021-07-15 96.00 96.00 93.50 95.50 0.0M
2021-07-14 93.00 96.50 92.50 95.50 0.0M
2021-07-13 91.50 95.00 89.00 93.00 0.0M
2021-07-12 90.00 91.50 90.00 91.50 0.0M
2021-07-09 88.50 91.50 88.50 91.50 0.0M
2021-07-08 89.50 89.50 89.00 89.50 0.0M
2021-07-07 89.50 90.50 89.00 89.00 0.0M
2021-07-06 91.50 91.50 89.50 90.00 0.0M
2021-07-05 91.50 91.50 91.00 91.00 0.0M
2021-07-02 91.50 92.00 90.50 91.50 0.0M
2021-07-01 91.00 92.00 91.00 92.00 0.0M
2021-06-30 91.50 92.00 91.50 92.00 0.0M
2021-06-29 92.50 92.50 91.50 92.00 0.0M
2021-06-28 92.50 93.00 92.00 93.00 0.0M
2021-06-25 93.50 94.00 93.00 93.50 0.0M
2021-06-24 94.50 94.50 93.00 93.00 0.0M
2021-06-23 95.50 95.50 94.00 95.00 0.0M
2021-06-22 95.00 95.50 94.50 95.50 0.0M
2021-06-21 95.50 96.00 95.00 96.00 0.0M
2021-06-18 95.50 96.50 95.00 96.00 0.0M
2021-06-17 96.00 96.50 95.50 96.50 0.0M
2021-06-16 95.00 96.00 95.00 96.00 0.0M
2021-06-15 95.00 96.00 95.00 96.00 0.0M
2021-06-14 95.50 96.50 94.50 96.00 0.0M
2021-06-11 96.50 96.50 95.00 96.00 0.0M
2021-06-10 96.00 96.50 95.00 96.00 0.0M
2021-06-09 96.50 96.50 95.00 96.00 0.0M
2021-06-08 96.00 96.50 95.50 96.00 0.0M
2021-06-07 95.50 96.00 95.50 96.00 0.0M
2021-06-04 95.50 96.00 95.00 96.00 0.0M
2021-06-03 96.00 96.00 95.00 96.00 0.0M
2021-06-02 96.50 96.50 95.50 96.00 0.0M
2021-06-01 98.00 98.00 96.00 97.00 0.0M
2021-05-31 97.50 98.00 96.50 98.00 0.0M
2021-05-28 95.00 98.50 95.00 97.00 0.0M
2021-05-27 95.00 98.00 95.00 97.50 0.0M
2021-05-26 97.00 97.00 94.00 96.00 0.0M
2021-05-25 94.50 96.00 94.00 95.50 0.0M
2021-05-24 94.00 95.00 93.50 94.50 0.0M
2021-05-21 94.50 95.00 94.00 94.50 0.0M
2021-05-20 94.00 95.00 94.00 94.50 0.0M
2021-05-19 95.00 95.00 94.00 95.00 0.0M
2021-05-18 94.50 94.50 94.00 94.50 0.0M
2021-05-17 94.50 95.50 94.00 95.00 0.0M
2021-05-14 94.00 94.00 93.00 94.00 0.0M
2021-05-13 94.50 94.50 93.50 94.00 0.0M
2021-05-12 94.50 94.50 93.50 94.50 0.0M
2021-05-11 93.50 94.50 93.50 94.00 0.0M
2021-05-10 95.50 95.50 94.00 94.00 0.0M
2021-05-07 93.00 95.00 93.00 95.00 0.0M
2021-05-06 93.50 94.50 93.50 94.50 0.0M
2021-05-05 93.00 95.00 93.00 93.50 0.0M
2021-05-04 93.00 94.00 93.00 93.00 0.0M
2021-04-30 93.00 94.00 93.00 94.00 0.0M
2021-04-29 95.00 95.00 93.50 94.00 0.0M
2021-04-28 95.00 96.00 93.50 94.00 0.0M
2021-04-27 96.50 97.00 93.00 95.00 0.0M
2021-04-26 93.50 96.50 93.50 96.50 0.0M
2021-04-23 95.00 95.50 90.50 95.00 0.0M
2021-04-22 92.00 95.00 91.50 95.00 0.0M
2021-04-21 92.50 92.50 91.50 92.50 0.0M
2021-04-20 94.00 94.00 92.00 93.50 0.0M
2021-04-19 92.50 94.00 92.00 94.00 0.0M
2021-04-16 92.50 93.00 92.00 93.00 0.0M
2021-04-15 92.50 93.00 92.00 93.00 0.0M
2021-04-14 92.50 92.50 91.00 92.50 0.0M
2021-04-13 92.00 92.50 91.00 92.50 0.0M
2021-04-12 92.50 93.00 91.50 92.50 0.0M
2021-04-09 92.00 92.50 91.00 92.50 0.0M
2021-04-08 92.00 92.50 91.50 92.00 0.0M
2021-04-07 93.00 94.00 90.00 92.50 0.0M
2021-04-06 96.00 96.00 93.00 94.00 0.0M
2021-04-05 93.00 96.00 93.00 96.00 0.0M
2021-04-02 93.50 94.00 92.50 94.00 0.0M
2021-04-01 92.50 96.00 91.50 93.50 0.0M
2021-03-31 91.00 92.50 90.00 92.50 0.0M
2021-03-30 91.00 92.00 89.50 91.00 0.0M
2021-03-29 92.00 92.00 89.50 91.50 0.0M
2021-03-26 90.50 94.00 90.00 92.00 0.0M
2021-03-25 94.50 94.50 89.50 90.00 0.0M
2021-03-24 94.50 94.50 93.00 94.50 0.0M
2021-03-23 95.00 95.00 92.50 95.00 0.0M
2021-03-22 95.00 95.00 94.00 95.00 0.0M
2021-03-19 95.00 95.00 93.50 95.00 0.0M
2021-03-18 94.50 95.00 93.50 95.00 0.0M
2021-03-17 95.50 100.00 94.50 95.00 0.0M
2021-03-16 96.00 96.50 94.50 95.00 0.0M
2021-03-15 95.00 96.00 95.00 95.00 0.0M
2021-03-12 97.00 97.00 93.00 95.00 0.0M
2021-03-11 96.50 97.50 96.00 97.00 0.0M
2021-03-10 97.00 97.50 95.50 96.00 0.0M
2021-03-09 96.50 97.00 96.00 97.00 0.0M
2021-03-05 97.50 98.50 95.00 96.00 0.0M
2021-03-04 98.00 99.00 97.50 98.00 0.0M
2021-03-03 99.00 99.00 97.50 99.00 0.0M
2021-03-02 97.50 99.00 97.50 99.00 0.0M
2021-03-01 98.00 99.00 98.00 99.00 0.0M
2021-02-26 98.00 99.00 97.50 98.00 0.0M
2021-02-25 100.50 101.50 98.00 99.00 0.0M
2021-02-24 98.50 101.00 98.00 100.50 0.0M
2021-02-22 99.00 99.00 98.00 98.50 0.0M
2021-02-20 99.00 99.00 98.50 99.00 0.0M
2021-02-19 99.00 99.00 98.50 99.00 0.0M
2021-02-18 98.00 99.00 98.00 99.00 0.0M
2021-02-17 99.00 99.00 98.00 99.00 0.0M
2021-02-16 98.00 99.00 98.00 99.00 0.0M
2021-02-15 99.00 99.00 98.00 99.00 0.0M
2021-02-12 99.00 99.00 98.00 99.00 0.0M
2021-02-11 98.50 101.00 98.00 99.00 0.0M
2021-02-10 98.50 99.00 97.50 98.00 0.0M
2021-02-09 99.00 102.00 98.00 98.50 0.0M
2021-02-08 101.50 102.00 98.00 99.00 0.0M
2021-02-05 100.00 104.50 100.00 100.50 0.0M
2021-02-04 98.50 112.50 98.50 100.50 0.1M
2021-02-03 99.00 100.00 98.50 99.50 0.0M
2021-02-02 99.00 99.50 98.00 99.00 0.0M
2021-02-01 99.00 100.50 98.50 99.00 0.0M
2021-01-29 99.00 105.00 98.00 100.00 0.0M
2021-01-28 100.00 100.00 98.00 98.00 0.0M
2021-01-27 102.00 102.00 100.00 100.00 0.0M
2021-01-26 101.00 102.00 100.00 102.00 0.0M
2021-01-25 102.00 105.00 101.00 101.00 0.0M
2021-01-22 103.00 112.00 100.00 102.00 0.0M
2021-01-21 99.00 108.00 99.00 102.00 0.0M
2021-01-20 98.00 99.00 98.00 99.00 0.0M
2021-01-19 98.00 99.00 98.00 99.00 0.0M
2021-01-18 100.00 100.00 98.00 99.00 0.0M
2021-01-15 99.00 100.00 96.00 99.00 0.0M
2021-01-14 101.00 101.00 99.00 100.00 0.0M
2021-01-13 100.00 101.00 99.00 101.00 0.0M
2021-01-12 99.00 101.00 99.00 100.00 0.0M
2021-01-11 101.00 101.00 98.00 100.00 0.0M
2021-01-08 103.00 103.00 99.00 101.00 0.0M
2021-01-06 102.00 105.00 102.00 102.00 0.0M
2021-01-05 99.00 115.00 99.00 104.00 0.0M
2021-01-04 99.00 100.00 97.00 100.00 0.0M