略称 | 取引市場 | 通貨 | |||
|---|---|---|---|---|---|
| SBER | モスクワ証券取引所 | RUB | |||
| SBER_p | モスクワ証券取引所 | RUB | |||
| RU000A0JXRW5= | モスクワ証券取引所 | RUB | |||
| SRRTSc1 | モスクワ証券取引所 | RUB |
| 日付け | 終値 | 始値 | 高値 | 安値 | 出来高 | 変化率 % |
|---|---|---|---|---|---|---|
| 325.11 | 324.71 | 326.87 | 321.19 | 40.43M | +0.14% | |
| 324.66 | 328.39 | 329.48 | 323.85 | 40.77M | -1.08% | |
| 328.20 | 328.39 | 330.43 | 327.52 | 32.16M | -0.05% | |
| 328.35 | 327.35 | 328.86 | 326.90 | 21.16M | +0.38% | |
| 327.10 | 327.64 | 329.00 | 326.25 | 31.71M | -0.02% | |
| 327.15 | 327.87 | 329.28 | 325.85 | 40.45M | +0.01% | |
| 327.12 | 324.80 | 327.83 | 322.70 | 46.77M | +0.79% | |
| 324.55 | 320.10 | 324.56 | 319.80 | +0.02% | ||
| 324.50 | 320.10 | 324.50 | 320.67 | +1.47% | ||
| 319.80 | 317.50 | 319.89 | 316.28 | +0.80% | ||
| 317.25 | 314.70 | 319.00 | 314.14 | +0.15% | ||
| 316.77 | 314.70 | 317.19 | 316.24 | +0.84% | ||
| 314.14 | 315.00 | 316.00 | 312.60 | 0.00% | ||
| 314.15 | 310.70 | 314.72 | 306.02 | +0.04% | ||
| 314.03 | 310.70 | 314.72 | 306.02 | 70.88M | +1.07% | |
| 310.70 | 314.38 | 314.78 | 307.51 | 0.00% | ||
| 310.70 | 314.38 | 314.78 | 307.51 | 42.18M | -1.16% | |
| 314.34 | 317.65 | 318.00 | 313.02 | 0.00% | ||
| 314.34 | 317.65 | 318.00 | 313.02 | 22.02M | -1.04% | |
| 317.65 | 320.00 | 320.45 | 316.85 | 0.00% | ||
| 317.65 | 320.00 | 320.45 | 316.85 | 15.48M | -0.53% | |
| 319.35 | 317.80 | 320.70 | 316.20 | 0.00% | ||
| 319.35 | 317.80 | 320.69 | 316.45 | 21.49M | +0.52% | |
| 317.71 | 305.70 | 317.82 | 304.14 | 0.00% | ||
| 317.71 | 305.70 | 317.82 | 305.06 | 41.28M | -0.03% | |
| 317.80 | 317.50 | 319.84 | 315.88 | 0.00% | ||
| 317.80 | 317.50 | 319.82 | 315.89 | 20.06M | +0.16% | |
| 317.28 | 320.80 | 321.98 | 315.21 | 0.00% | ||
| 317.28 | 320.80 | 321.76 | 315.46 | 26.34M | -0.82% | |
| 319.90 | 313.80 | 320.64 | 312.73 | 44.48M | +2.18% | |
| 313.08 | 314.70 | 316.44 | 311.15 | 28.33M | -0.52% |