Yakovlev PJSC (IRKT)

IRKT
🏛️ ロシア連邦 →
25.40
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 39.14 39.16 38.16 38.40 0.2M
2022-12-29 38.90 39.64 38.26 38.88 0.4M
2022-12-28 39.12 39.48 38.10 38.36 0.3M
2022-12-27 40.76 41.50 38.64 39.38 0.8M
2022-12-26 39.30 43.90 39.22 40.30 2.9M
2022-12-23 37.80 39.64 36.56 38.62 0.6M
2022-12-22 39.54 39.56 37.52 37.56 0.9M
2022-12-21 35.62 40.70 35.14 39.30 1.9M
2022-12-20 35.06 36.00 34.62 35.18 0.2M
2022-12-19 35.42 35.66 34.34 35.04 0.2M
2022-12-16 35.84 35.84 34.56 35.02 0.6M
2022-12-15 36.76 36.96 35.54 35.78 0.4M
2022-12-14 37.12 37.84 36.58 36.76 0.1M
2022-12-13 37.72 37.72 36.76 37.10 0.2M
2022-12-12 37.20 38.20 36.72 37.36 0.5M
2022-12-09 37.70 37.70 37.02 37.04 0.1M
2022-12-08 37.86 38.02 37.34 37.42 0.2M
2022-12-07 38.62 38.80 37.72 37.84 0.2M
2022-12-06 39.20 39.28 38.14 38.54 0.2M
2022-12-05 39.40 39.94 38.80 39.20 0.2M
2022-12-02 40.64 40.64 38.40 38.98 0.4M
2022-12-01 39.90 41.10 39.76 40.08 0.9M
2022-11-30 39.02 41.00 38.68 39.56 1.9M
2022-11-29 38.64 39.40 38.14 38.68 0.2M
2022-11-28 38.68 38.80 38.02 38.14 0.1M
2022-11-25 37.88 39.80 37.14 38.36 0.9M
2022-11-24 37.54 38.70 37.30 37.70 0.3M
2022-11-23 36.72 38.20 36.40 37.42 0.4M
2022-11-22 36.30 37.00 36.30 36.64 0.1M
2022-11-21 36.52 37.22 36.38 36.56 0.1M
2022-11-18 37.00 37.94 36.50 37.06 0.1M
2022-11-17 38.00 38.00 36.92 37.02 0.3M
2022-11-16 37.60 38.18 37.58 37.76 0.1M
2022-11-15 38.16 38.48 37.58 37.78 0.3M
2022-11-14 37.44 39.84 36.98 37.68 0.8M
2022-11-11 37.74 38.06 37.28 37.44 0.1M
2022-11-10 37.08 37.96 37.00 37.74 0.2M
2022-11-09 38.18 38.18 36.96 37.10 0.3M
2022-11-08 38.48 38.48 37.70 38.06 0.2M
2022-11-07 38.30 39.00 38.20 38.28 0.3M
2022-11-03 37.70 38.00 37.28 37.96 0.3M
2022-11-02 38.88 38.94 37.64 37.80 0.3M
2022-11-01 37.54 38.94 37.54 38.66 0.6M
2022-10-31 36.26 39.12 36.26 37.50 1.3M
2022-10-28 37.40 37.40 36.12 36.26 0.3M
2022-10-27 37.32 38.20 36.00 36.82 0.8M
2022-10-26 37.50 37.50 36.60 36.94 0.3M
2022-10-25 36.74 37.68 36.30 37.28 0.6M
2022-10-24 36.10 37.30 36.00 36.28 0.4M
2022-10-21 37.12 37.30 36.02 36.48 0.3M
2022-10-20 35.90 37.64 35.38 37.12 0.7M
2022-10-19 36.40 37.18 35.12 35.66 0.7M
2022-10-18 35.12 37.50 34.12 36.70 1.2M
2022-10-17 33.56 35.10 33.32 35.10 0.5M
2022-10-14 35.12 35.50 33.30 33.46 0.3M
2022-10-13 32.30 35.88 32.00 34.48 2.1M
2022-10-12 31.52 32.36 31.30 32.30 0.3M
2022-10-11 31.66 31.98 31.00 31.30 0.2M
2022-10-10 30.54 32.30 29.00 31.02 0.9M
2022-10-07 31.04 33.00 30.76 31.30 1.3M
2022-10-06 32.60 33.70 31.30 31.76 0.6M
2022-10-05 33.84 34.14 32.02 32.50 0.5M
2022-10-04 34.82 35.50 33.22 33.62 0.5M
2022-10-03 34.88 35.88 33.30 34.52 0.7M
2022-09-30 34.22 34.22 29.92 33.06 2.0M
2022-09-29 36.00 36.18 33.22 33.42 0.8M
2022-09-28 35.64 36.44 34.10 35.00 1.1M
2022-09-27 36.66 37.88 33.66 34.92 2.2M
2022-09-26 44.42 45.76 33.08 36.00 3.6M
2022-09-23 47.60 48.26 43.12 44.62 1.3M
2022-09-22 50.00 51.46 46.30 46.92 1.8M
2022-09-21 44.96 51.84 41.30 48.48 5.2M
2022-09-20 44.30 46.50 42.20 44.70 1.9M
2022-09-19 43.44 44.98 43.44 43.90 0.3M
2022-09-16 43.82 43.82 43.10 43.32 0.2M
2022-09-15 44.38 44.48 42.56 43.24 0.4M
2022-09-14 44.80 44.96 43.56 43.74 0.4M
2022-09-13 46.04 46.16 44.50 44.80 0.4M
2022-09-12 46.14 46.90 45.04 46.02 0.5M
2022-09-09 46.34 46.50 45.26 45.64 0.2M
2022-09-08 47.00 48.52 45.12 46.28 0.9M
2022-09-07 45.58 47.98 45.32 46.76 2.9M
2022-09-06 46.06 46.20 43.12 44.00 0.8M
2022-09-05 44.00 46.98 43.68 46.18 1.4M
2022-09-02 43.02 44.70 43.00 43.72 0.5M
2022-09-01 42.90 43.46 42.62 42.80 0.2M
2022-08-31 43.14 43.72 42.40 42.84 0.4M
2022-08-30 44.30 44.58 43.22 43.38 0.5M
2022-08-29 43.60 46.72 43.18 44.74 1.2M
2022-08-26 42.30 44.90 42.02 42.96 0.6M
2022-08-25 42.46 42.60 42.20 42.40 0.2M
2022-08-24 42.90 42.90 42.30 42.66 0.2M
2022-08-23 43.18 43.40 42.24 42.82 0.3M
2022-08-22 43.40 43.80 42.64 43.04 0.2M
2022-08-19 43.76 43.82 42.50 43.10 0.5M
2022-08-18 44.72 45.60 43.62 44.06 0.3M
2022-08-17 45.84 46.26 43.98 44.76 0.4M
2022-08-16 45.14 46.96 45.14 45.70 0.5M
2022-08-15 44.98 45.88 44.70 45.14 0.3M
2022-08-12 46.70 46.70 44.98 45.14 0.3M
2022-08-11 46.18 48.50 44.30 45.74 1.9M
2022-08-10 42.06 48.00 41.38 45.80 3.9M
2022-08-09 42.30 42.50 41.10 41.74 0.6M
2022-08-08 43.10 44.62 41.36 42.16 0.6M
2022-08-05 44.34 44.46 42.10 42.36 0.6M
2022-08-04 45.50 45.50 44.00 44.08 0.3M
2022-08-03 45.60 46.50 44.62 45.46 0.5M
2022-08-02 47.22 47.22 45.40 46.00 0.4M
2022-08-01 46.00 48.36 46.00 47.22 0.8M
2022-07-29 46.98 48.80 45.00 46.34 0.8M
2022-07-28 49.00 49.00 46.20 46.84 1.3M
2022-07-27 49.18 49.48 47.08 48.00 1.0M
2022-07-26 50.68 50.68 48.70 49.22 0.7M
2022-07-25 51.08 51.50 50.40 50.46 0.7M
2022-07-22 51.30 51.50 49.72 50.18 0.7M
2022-07-21 49.70 52.62 49.28 50.72 1.8M
2022-07-20 52.26 52.40 48.60 49.74 1.7M
2022-07-19 53.00 53.48 49.32 51.86 2.4M
2022-07-18 50.10 53.60 49.60 52.02 3.8M
2022-07-15 44.10 51.68 44.10 49.00 5.9M
2022-07-14 47.50 48.16 44.00 44.16 2.7M
2022-07-13 53.32 54.82 46.16 47.92 3.2M
2022-07-12 55.82 58.00 49.04 52.72 4.1M
2022-07-11 54.70 59.28 54.70 55.68 4.5M
2022-07-08 55.00 62.88 48.92 54.70 18.1M
2022-07-07 42.00 56.50 42.00 54.34 18.3M
2022-07-06 48.80 49.20 41.12 41.80 5.6M
2022-07-05 70.32 76.00 50.30 50.48 12.0M
2022-07-04 54.70 69.90 54.70 69.70 10.0M
2022-07-01 44.88 56.00 44.58 54.62 4.2M
2022-06-30 39.82 46.60 39.10 44.52 3.1M
2022-06-29 37.60 39.88 37.42 39.78 1.3M
2022-06-28 35.66 38.24 35.60 37.20 1.1M
2022-06-27 35.22 35.96 34.70 35.60 0.4M
2022-06-24 35.22 35.40 34.12 34.92 0.6M
2022-06-23 35.68 35.98 34.70 35.12 0.5M
2022-06-22 33.06 36.54 32.36 35.54 1.4M
2022-06-21 34.44 34.44 32.12 33.00 0.3M
2022-06-20 34.96 35.06 33.10 34.10 0.6M
2022-06-17 34.50 35.90 33.00 34.48 1.2M
2022-06-16 32.34 34.60 31.10 34.48 1.4M
2022-06-15 29.62 32.50 29.62 32.34 0.7M
2022-06-14 31.64 31.64 29.00 29.60 0.5M
2022-06-10 27.88 33.62 27.88 30.96 1.4M
2022-06-09 28.68 29.12 27.48 27.74 0.2M
2022-06-08 28.60 29.70 27.46 28.62 0.6M
2022-06-07 27.14 27.48 26.50 27.20 0.2M
2022-06-06 25.68 27.84 25.68 27.14 0.4M
2022-06-03 26.64 26.70 25.22 25.72 0.2M
2022-06-02 27.70 27.92 26.64 26.70 0.1M
2022-06-01 26.42 27.86 26.38 27.32 0.3M
2022-05-31 26.02 26.86 25.84 26.62 0.2M
2022-05-30 24.96 27.46 24.96 26.18 0.5M
2022-05-27 24.32 25.74 24.32 25.18 0.2M
2022-05-26 24.50 24.86 24.30 24.36 0.1M
2022-05-25 24.68 24.96 24.24 24.42 0.1M
2022-05-24 24.88 25.44 24.40 24.90 0.1M
2022-05-23 25.92 26.36 24.12 24.88 0.2M
2022-05-20 26.02 26.52 25.74 25.90 0.1M
2022-05-19 26.72 26.72 25.62 26.02 0.2M
2022-05-18 25.60 26.54 25.52 25.94 0.2M
2022-05-17 26.00 26.50 25.00 25.92 0.5M
2022-05-16 24.78 26.58 24.62 25.94 0.5M
2022-05-13 24.50 24.78 23.70 24.44 0.2M
2022-05-12 24.94 24.94 23.72 24.16 0.3M
2022-05-11 25.30 25.94 24.28 24.94 0.5M
2022-05-06 28.70 29.60 24.70 25.22 1.9M
2022-05-05 22.86 29.74 22.86 28.34 5.4M
2022-05-04 22.98 23.22 22.40 22.40 0.1M
2022-04-29 23.48 23.56 22.90 23.18 0.1M
2022-04-28 23.60 23.82 23.06 23.42 0.0M
2022-04-27 24.48 24.48 23.30 23.62 0.1M
2022-04-26 22.94 23.96 22.94 23.78 0.1M
2022-04-25 24.88 24.90 23.00 23.88 0.1M
2022-04-22 24.68 25.90 22.82 24.16 0.2M
2022-04-21 23.30 24.34 23.00 24.20 0.1M
2022-04-20 23.44 23.66 22.02 23.10 0.1M
2022-04-19 22.16 25.84 21.52 23.44 0.4M
2022-04-18 22.24 22.72 21.82 22.14 0.0M
2022-04-15 22.04 23.06 21.82 22.14 0.1M
2022-04-14 22.74 23.36 22.28 22.58 0.1M
2022-04-13 23.30 23.32 22.70 22.90 0.0M
2022-04-12 24.74 24.74 21.94 23.34 0.1M
2022-04-11 23.52 23.60 22.10 22.50 0.1M
2022-04-08 23.48 24.10 23.00 23.38 0.1M
2022-04-07 24.06 24.08 23.02 23.36 0.1M
2022-04-06 23.66 24.54 23.40 23.80 0.1M
2022-04-05 25.98 26.42 23.24 23.96 0.1M
2022-04-04 23.50 26.00 23.50 25.98 0.4M
2022-04-01 26.44 26.56 22.92 24.32 0.9M
2022-03-31 20.34 26.84 20.34 26.44 1.2M
2022-03-30 22.00 24.40 21.00 21.48 0.5M
2022-03-29 17.96 21.60 17.02 21.36 0.4M
2022-03-28 16.00 18.20 15.46 17.50 0.2M
2022-02-25 16.40 18.60 13.86 16.00 0.2M
2022-02-24 20.00 20.02 12.38 15.48 0.4M
2022-02-22 19.04 19.78 18.28 19.78 0.2M
2022-02-21 21.32 21.32 19.00 19.40 0.2M
2022-02-18 21.60 21.74 20.52 20.66 0.0M
2022-02-17 22.50 22.50 20.94 21.38 0.2M
2022-02-16 20.34 20.88 20.34 20.82 0.1M
2022-02-15 20.48 20.80 20.32 20.36 0.0M
2022-02-14 20.66 20.66 19.72 20.20 0.1M
2022-02-11 20.74 20.74 20.50 20.70 0.1M
2022-02-10 20.96 21.48 20.72 21.04 0.1M
2022-02-09 20.46 20.84 20.20 20.76 0.1M
2022-02-08 20.10 20.34 20.08 20.34 0.0M
2022-02-07 20.38 20.40 20.00 20.04 0.0M
2022-02-04 20.06 20.20 19.84 20.00 0.0M
2022-02-03 20.16 20.46 19.90 20.16 0.1M
2022-02-02 20.64 20.66 20.34 20.46 0.0M
2022-02-01 20.64 20.98 20.52 20.84 0.0M
2022-01-31 20.90 21.14 20.56 20.70 0.0M
2022-01-28 21.90 21.90 20.50 20.70 0.0M
2022-01-27 20.26 20.82 20.18 20.68 0.0M
2022-01-26 20.38 20.42 20.10 20.16 0.0M
2022-01-25 19.76 20.46 19.56 20.08 0.1M
2022-01-24 21.08 21.08 19.56 19.56 0.1M
2022-01-21 20.78 21.92 20.78 20.86 0.2M
2022-01-20 20.26 20.82 20.26 20.80 0.0M
2022-01-19 19.92 20.64 19.64 20.26 0.1M
2022-01-18 20.16 20.18 19.48 19.72 0.2M
2022-01-17 20.94 20.96 19.92 20.18 0.1M
2022-01-14 21.70 22.28 20.50 20.52 0.2M
2022-01-13 22.58 22.58 21.62 22.20 0.4M
2022-01-12 22.00 22.40 22.00 22.28 0.0M
2022-01-11 21.66 21.98 21.40 21.90 0.1M
2022-01-10 22.00 22.12 20.50 21.66 0.2M
2022-01-06 22.02 22.24 21.80 21.96 0.0M
2022-01-05 23.32 23.32 22.04 22.20 0.1M
2022-01-04 22.28 22.94 22.28 22.50 0.1M
2022-01-03 22.50 22.78 22.04 22.26 0.0M