LSR Group PJSC (LSRG)

LSRG
🏛️ ロシア連邦 →
680.40
最終更新: 2025-10-08
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
09:59 852.00 852.00 852.00 852.00 1.0K
10:00 852.80 853.80 852.80 853.80 0.5K
10:01 853.80 856.40 852.60 856.40 1.5K
10:02 855.20 856.40 855.00 855.00 0.8K
10:03 855.60 855.80 855.60 855.60 0.3K
10:04 855.60 855.60 855.20 855.20 1.9K
10:05 855.20 855.60 855.20 855.20 0.3K
10:06 855.20 855.60 855.20 855.40 0.8K
10:07 855.40 856.00 855.20 856.00 2.4K
10:08 855.40 857.20 855.40 856.00 0.3K
10:09 856.00 856.00 856.00 856.00 0.0K
10:10 855.40 856.00 855.40 856.00 0.1K
10:11 855.80 856.00 855.80 856.00 0.4K
10:12 857.20 857.20 855.80 856.00 0.7K
10:13 856.00 857.60 856.00 857.60 1.1K
10:14 858.20 858.40 858.20 858.40 0.6K
10:15 858.20 858.20 857.00 857.00 0.2K
10:16 857.40 857.40 857.40 857.40 0.0K
10:17 857.40 857.40 855.80 855.80 0.1K
10:18 855.80 856.00 855.80 856.00 0.0K
10:19 856.00 856.00 856.00 856.00 0.1K
10:20 856.00 856.00 856.00 856.00 0.1K
10:21 856.20 856.20 855.80 855.80 0.0K
10:22 856.20 857.60 856.20 857.60 0.9K
10:23 857.60 857.60 857.40 857.40 0.7K
10:24 857.60 858.40 857.60 858.00 1.0K
10:25 858.00 858.40 857.40 857.40 0.2K
10:26 857.40 857.40 857.40 857.40 0.2K
10:27 858.00 858.00 858.00 858.00 0.0K
10:28 857.60 858.40 857.60 858.40 0.0K
10:29 858.40 858.40 857.80 857.80 0.1K
10:30 858.00 858.00 858.00 858.00 0.0K
10:31 857.80 857.80 857.80 857.80 0.1K
10:32 857.80 857.80 857.80 857.80 0.0K
10:33 858.20 858.20 858.20 858.20 0.2K
10:34 857.80 858.20 857.80 857.80 0.2K
10:35 858.20 858.20 858.20 858.20 0.0K
10:36 857.80 857.80 857.80 857.80 0.0K
10:38 857.80 857.80 857.40 857.40 0.3K
10:39 857.40 857.40 857.40 857.40 0.3K
10:40 857.40 858.00 857.40 857.40 0.6K
10:41 857.40 857.40 857.40 857.40 0.1K
10:42 855.00 855.00 855.00 855.00 6.3K
10:43 854.80 855.00 853.20 853.20 1.8K
10:44 852.60 853.40 852.40 853.40 0.6K
10:45 852.80 852.80 852.40 852.60 0.3K
10:46 852.60 854.00 852.60 854.00 1.5K
10:47 854.00 856.00 854.00 856.00 1.5K
10:48 855.00 855.00 853.20 853.20 0.1K
10:49 853.00 853.20 852.80 853.20 0.3K
10:50 853.20 854.00 853.20 854.00 1.0K
10:51 854.40 854.80 854.00 854.80 0.0K
10:53 854.80 854.80 854.80 854.80 0.0K
10:55 853.40 854.20 853.40 854.20 0.2K
10:56 852.80 852.80 852.80 852.80 0.1K
10:57 853.60 853.60 853.60 853.60 0.5K
10:59 854.80 854.80 854.00 854.00 0.9K
11:00 854.00 854.60 853.80 854.60 0.1K
11:01 854.80 854.80 854.80 854.80 0.0K
11:02 854.80 854.80 854.80 854.80 0.0K
11:04 854.60 854.60 854.20 854.20 0.0K
11:05 854.00 854.00 854.00 854.00 0.1K
11:06 853.80 854.20 853.80 854.20 0.5K
11:07 854.60 854.60 854.20 854.20 0.0K
11:08 854.00 854.00 854.00 854.00 0.0K
11:09 853.40 854.40 853.40 854.40 0.0K
11:10 853.60 854.00 853.60 854.00 0.1K
11:11 854.60 854.60 854.60 854.60 0.0K
11:12 853.80 853.80 853.60 853.60 0.2K
11:13 853.60 853.60 853.60 853.60 0.1K
11:14 853.60 853.60 853.60 853.60 0.0K
11:15 854.00 854.00 854.00 854.00 0.3K
11:17 853.80 853.80 853.80 853.80 0.0K
11:18 853.20 853.20 852.20 852.80 1.6K
11:19 852.60 852.60 850.80 850.80 5.6K
11:20 850.00 851.60 850.00 851.60 1.4K
11:21 851.60 852.60 851.60 852.60 0.6K
11:22 851.60 851.60 851.60 851.60 0.5K
11:23 852.00 852.00 851.60 851.60 0.6K
11:25 852.20 852.20 852.20 852.20 0.0K
11:26 852.20 852.20 852.20 852.20 0.0K
11:27 851.60 851.60 850.00 850.00 0.6K
11:28 850.00 850.40 848.60 849.60 1.0K
11:29 848.20 848.20 845.00 846.00 3.7K
11:30 845.20 846.00 843.60 844.00 2.6K
11:31 843.00 843.00 841.20 841.60 4.3K
11:32 843.40 844.00 843.40 844.00 0.4K
11:33 844.00 844.00 844.00 844.00 0.3K
11:34 841.60 843.20 841.60 843.00 0.5K
11:35 843.00 843.20 843.00 843.20 0.1K
11:36 843.20 843.20 843.00 843.20 0.1K
11:37 842.20 842.40 842.20 842.20 0.3K
11:38 842.00 843.00 841.80 843.00 0.9K
11:41 846.00 846.00 845.40 845.40 1.2K
11:42 844.40 844.40 844.40 844.40 0.0K
11:43 844.40 844.40 844.40 844.40 0.0K
11:44 844.40 844.40 844.40 844.40 0.0K
11:45 843.80 843.80 843.00 843.00 0.1K
11:46 842.40 842.60 842.40 842.60 0.1K
11:47 842.60 842.60 842.00 842.00 1.1K
11:48 842.00 842.80 842.00 842.00 0.6K
11:49 842.00 843.60 842.00 843.60 0.2K
11:50 843.60 843.60 843.40 843.40 0.1K
11:51 843.40 845.60 843.40 845.60 0.4K
11:52 844.60 845.20 844.60 845.20 0.0K
11:53 845.20 845.40 845.20 845.40 0.2K
11:54 844.60 845.40 844.60 844.60 0.1K
11:55 845.00 845.00 844.60 844.60 0.0K
11:56 844.40 844.40 844.40 844.40 0.0K
11:57 843.60 843.60 843.60 843.60 0.2K
11:58 843.60 843.60 843.40 843.40 0.3K
11:59 842.80 842.80 842.60 842.60 0.1K
12:00 842.40 842.80 842.40 842.80 0.0K
12:01 842.20 842.20 842.20 842.20 0.0K
12:03 842.00 842.00 842.00 842.00 0.6K
12:04 842.80 843.80 842.80 843.80 0.3K
12:05 843.00 843.00 843.00 843.00 0.1K
12:06 843.20 843.80 843.20 843.80 0.0K
12:07 843.60 843.60 843.20 843.20 0.0K
12:08 843.20 843.80 843.20 843.80 0.0K
12:09 843.00 843.80 843.00 843.60 0.3K
12:10 843.40 843.40 843.40 843.40 0.0K
12:11 842.40 842.40 842.40 842.40 0.1K
12:12 842.00 842.00 842.00 842.00 4.1K
12:13 842.40 842.40 842.40 842.40 0.0K
12:14 842.40 843.00 842.40 843.00 0.2K
12:15 843.00 844.80 843.00 844.80 0.4K
12:16 843.80 843.80 843.80 843.80 0.0K
12:17 844.80 844.80 844.80 844.80 0.1K
12:18 844.00 844.00 844.00 844.00 0.0K
12:19 844.60 844.60 843.60 843.60 0.2K
12:20 843.60 843.60 842.80 842.80 0.0K
12:22 843.00 843.60 842.80 843.60 0.0K
12:23 843.80 844.00 843.80 844.00 1.0K
12:25 844.00 844.00 844.00 844.00 0.0K
12:26 844.60 846.40 844.60 846.40 0.5K
12:27 846.60 846.60 846.20 846.20 0.1K
12:28 846.60 846.60 846.60 846.60 0.0K
12:29 847.20 847.20 847.20 847.20 0.6K
12:30 847.00 847.00 846.20 846.20 0.0K
12:31 846.20 846.40 846.20 846.20 0.3K
12:32 846.20 846.20 845.80 845.80 0.1K
12:33 845.80 846.00 844.60 844.60 0.1K
12:34 844.20 844.20 844.20 844.20 0.0K
12:35 845.00 845.00 845.00 845.00 0.0K
12:37 846.80 846.80 845.80 845.80 0.2K
12:38 845.80 846.00 845.60 846.00 0.4K
12:39 845.40 847.00 845.40 846.00 0.3K
12:40 847.40 847.40 844.40 844.40 0.2K
12:41 844.80 848.00 844.80 848.00 0.4K
12:42 847.40 849.00 847.40 848.60 0.1K
12:43 848.60 848.60 848.60 848.60 0.1K
12:44 849.00 849.00 849.00 849.00 0.0K
12:45 848.60 848.60 848.60 848.60 0.0K
12:46 849.00 849.20 849.00 849.00 0.5K
12:47 856.00 857.60 854.60 854.60 4.9K
12:48 853.40 853.40 853.20 853.20 0.0K
12:49 854.00 857.00 854.00 857.00 0.9K
12:50 856.60 857.20 856.60 857.20 0.1K
12:51 857.20 857.80 857.20 857.80 0.7K
12:52 858.40 860.00 858.40 860.00 0.7K
12:53 861.20 861.80 861.20 861.60 1.3K
12:54 862.60 862.60 860.00 860.00 1.3K
12:55 860.80 860.80 858.00 858.00 0.3K
12:56 857.60 857.60 856.60 857.60 0.2K
12:57 856.80 859.20 856.40 856.60 3.0K
12:58 857.20 858.00 857.20 858.00 0.0K
12:59 858.00 858.00 858.00 858.00 0.3K
13:00 857.80 858.00 857.80 858.00 0.2K
13:01 858.00 859.60 857.60 859.60 1.0K
13:03 857.80 857.80 857.40 857.40 0.0K
13:05 856.60 857.80 856.60 856.60 0.3K
13:06 856.00 856.20 855.60 855.60 0.4K
13:07 855.60 855.60 855.60 855.60 0.2K
13:08 854.60 854.60 854.00 854.00 0.8K
13:09 854.20 855.00 854.20 855.00 0.0K
13:10 855.00 855.00 855.00 855.00 0.1K
13:11 855.00 855.00 855.00 855.00 0.0K
13:12 855.00 855.00 855.00 855.00 0.3K
13:13 854.80 854.80 854.80 854.80 0.1K
13:14 854.00 854.00 854.00 854.00 0.0K
13:16 854.00 854.00 854.00 854.00 0.0K
13:17 853.80 853.80 853.40 853.40 0.2K
13:18 853.00 853.00 853.00 853.00 0.2K
13:19 853.00 853.00 853.00 853.00 0.0K
13:20 853.00 853.00 852.00 852.00 0.2K
13:21 853.00 853.00 853.00 853.00 0.1K
13:22 853.80 853.80 853.80 853.80 0.0K
13:23 853.00 853.00 853.00 853.00 0.0K
13:24 853.80 853.80 853.00 853.00 0.0K
13:25 853.20 853.20 853.20 853.20 0.5K
13:26 853.20 853.20 853.20 853.20 0.0K
13:27 854.00 854.00 853.00 853.00 0.1K
13:29 854.00 854.00 854.00 854.00 0.0K
13:31 854.00 854.00 853.40 854.00 0.1K
13:35 853.20 853.20 853.20 853.20 0.0K
13:38 853.80 853.80 853.80 853.80 0.0K
13:39 853.80 853.80 853.80 853.80 0.0K
13:41 854.00 854.00 854.00 854.00 0.1K
13:42 854.00 854.00 854.00 854.00 0.3K
13:43 854.00 854.00 854.00 854.00 0.0K
13:44 854.00 854.00 854.00 854.00 0.8K
13:45 853.40 853.40 853.40 853.40 0.0K
13:46 853.20 853.20 853.20 853.20 0.0K
13:49 853.40 853.40 853.40 853.40 0.0K
13:50 853.20 853.20 853.20 853.20 0.0K
13:51 853.20 853.20 853.20 853.20 0.1K
13:52 853.20 853.20 853.00 853.00 0.0K
13:54 853.00 853.00 853.00 853.00 0.1K
13:55 853.00 853.00 852.00 852.60 0.3K
13:58 852.00 852.00 852.00 852.00 0.0K
14:01 852.00 852.00 852.00 852.00 0.0K
14:04 853.20 853.20 851.40 851.40 0.2K
14:05 851.40 851.40 851.40 851.40 0.0K
14:06 851.40 851.40 851.40 851.40 0.0K
14:07 850.80 850.80 850.60 850.60 0.1K
14:08 850.20 850.20 850.20 850.20 0.1K
14:09 850.40 850.40 850.20 850.20 0.0K
14:10 849.00 849.00 849.00 849.00 1.0K
14:11 849.00 849.20 849.00 849.20 0.1K
14:12 849.20 849.20 849.20 849.20 0.0K
14:13 849.80 849.80 849.20 849.20 0.0K
14:14 849.20 849.80 849.20 849.20 0.0K
14:15 849.20 849.60 849.20 849.60 0.1K
14:16 849.80 849.80 849.80 849.80 0.2K
14:17 849.60 850.00 849.60 850.00 0.1K
14:18 850.40 850.40 850.40 850.40 0.0K
14:19 851.80 851.80 851.80 851.80 0.2K
14:20 850.40 850.40 850.40 850.40 0.1K
14:21 850.40 850.40 850.40 850.40 0.0K
14:22 851.00 851.00 851.00 851.00 0.0K
14:23 851.00 851.00 851.00 851.00 0.0K
14:24 850.80 850.80 850.80 850.80 0.0K
14:25 850.80 850.80 850.40 850.40 0.2K
14:26 850.20 850.20 850.20 850.20 0.8K
14:27 849.60 849.60 849.00 849.00 0.0K
14:29 849.60 849.60 849.60 849.60 0.0K
14:30 849.40 849.40 849.20 849.40 0.2K
14:31 849.00 849.00 849.00 849.00 0.3K
14:32 848.60 848.60 848.40 848.40 0.2K
14:33 849.20 849.20 849.20 849.20 0.0K
14:34 849.20 849.20 849.20 849.20 0.0K
14:36 848.60 848.60 848.00 848.00 0.0K
14:37 848.20 848.20 848.20 848.20 0.0K
14:38 849.20 849.20 849.20 849.20 0.0K
14:44 848.40 848.40 848.40 848.40 0.1K
14:45 848.40 848.60 848.40 848.60 0.1K
14:49 849.20 849.20 849.20 849.20 0.0K
14:50 848.60 848.60 848.60 848.60 0.0K
14:53 849.20 849.20 849.20 849.20 0.0K
14:54 849.00 849.00 848.60 848.60 0.0K
14:58 849.00 849.00 849.00 849.00 0.0K
14:59 849.00 849.20 849.00 849.20 0.0K
15:01 849.20 849.20 849.20 849.20 0.0K
15:02 849.40 849.40 849.40 849.40 0.0K
15:03 849.40 849.40 849.40 849.40 0.0K
15:04 849.40 849.40 849.40 849.40 0.0K
15:05 849.40 849.40 849.40 849.40 0.0K
15:08 849.20 849.40 849.20 849.40 0.2K
15:09 849.40 849.40 849.40 849.40 0.8K
15:10 849.40 849.40 849.00 849.00 0.1K
15:12 849.40 849.40 849.40 849.40 0.0K
15:13 849.20 849.40 849.20 849.20 0.1K
15:14 849.20 849.20 849.20 849.20 0.0K
15:15 849.40 849.40 849.40 849.40 0.3K
15:16 849.40 849.40 849.40 849.40 0.0K
15:17 849.40 849.40 849.40 849.40 0.0K
15:18 849.40 849.80 849.40 849.80 0.3K
15:19 850.00 850.00 849.80 849.80 0.2K
15:20 854.20 855.20 854.00 854.00 3.2K
15:22 852.60 852.60 852.60 852.60 0.0K
15:26 853.80 853.80 853.80 853.80 0.1K
15:29 853.60 853.60 853.60 853.60 0.0K
15:30 853.80 853.80 853.80 853.80 0.0K
15:31 855.40 855.40 855.40 855.40 0.0K
15:32 855.60 855.60 855.40 855.40 0.0K
15:33 855.40 855.60 855.40 855.60 0.0K
15:34 855.60 855.60 855.40 855.60 0.1K
15:35 855.60 855.60 855.60 855.60 0.0K
15:36 856.00 857.80 856.00 856.00 0.2K
15:37 856.00 856.00 856.00 856.00 0.0K
15:38 856.00 856.00 856.00 856.00 0.0K
15:40 856.00 856.00 856.00 856.00 0.0K
15:41 857.20 857.20 857.20 857.20 0.0K
15:44 857.20 857.20 857.20 857.20 0.0K
15:46 855.40 855.40 855.40 855.40 0.0K
15:47 855.40 855.40 855.40 855.40 0.0K
15:50 855.40 855.40 855.40 855.40 0.1K
15:51 855.40 855.40 855.40 855.40 0.0K
15:53 855.40 855.40 855.00 855.00 0.3K
15:54 855.20 855.20 855.20 855.20 0.0K
15:55 855.20 855.20 855.20 855.20 0.0K
15:58 855.00 855.00 855.00 855.00 0.0K
15:59 853.80 853.80 853.80 853.80 0.0K
16:04 854.40 855.00 854.40 855.00 0.1K
16:05 855.00 855.00 855.00 855.00 0.0K
16:06 854.00 854.00 854.00 854.00 0.0K
16:07 854.00 854.00 854.00 854.00 0.0K
16:10 855.00 855.00 855.00 855.00 0.0K
16:13 855.00 855.00 855.00 855.00 0.0K
16:17 855.00 855.00 855.00 855.00 0.0K
16:22 854.00 854.00 852.80 852.80 0.2K
16:23 853.80 853.80 853.80 853.80 0.0K
16:25 853.80 853.80 853.80 853.80 0.0K
16:28 853.80 853.80 853.80 853.80 0.0K
16:37 852.60 852.60 852.60 852.60 0.0K
16:39 853.80 853.80 853.80 853.80 0.0K
16:43 853.80 853.80 853.80 853.80 0.0K
16:44 853.00 853.00 853.00 853.00 0.0K
16:47 853.20 853.20 853.20 853.20 0.0K
16:48 854.00 854.00 854.00 854.00 0.0K
16:49 853.20 853.20 853.20 853.20 0.0K
16:52 853.60 853.60 853.60 853.60 0.0K
16:53 854.00 854.00 854.00 854.00 0.0K
16:56 853.80 853.80 853.80 853.80 0.0K
16:57 853.40 853.40 853.40 853.40 0.0K
17:01 853.40 853.40 853.40 853.40 0.0K
17:03 854.00 854.00 854.00 854.00 0.0K
17:04 854.80 855.00 854.80 855.00 0.2K
17:05 855.00 855.20 854.80 855.20 0.1K
17:06 855.40 855.40 855.40 855.40 0.0K
17:08 856.20 856.20 856.20 856.20 0.3K
17:09 856.00 856.00 856.00 856.00 0.0K
17:10 856.20 856.20 856.20 856.20 0.1K
17:11 856.20 856.20 856.20 856.20 0.0K
17:13 856.00 856.00 856.00 856.00 0.4K
17:14 856.20 856.20 856.00 856.20 0.1K
17:15 856.20 856.20 856.20 856.20 0.0K
17:16 856.20 856.20 856.20 856.20 0.0K
17:17 856.20 856.20 856.20 856.20 0.0K
17:19 856.20 856.20 856.20 856.20 0.0K
17:21 856.00 856.00 856.00 856.00 0.0K
17:23 856.00 856.00 856.00 856.00 0.0K
17:24 856.00 856.20 856.00 856.20 0.1K
17:25 856.00 856.00 856.00 856.00 0.0K
17:26 856.20 856.60 856.20 856.60 0.0K
17:27 856.80 856.80 856.80 856.80 0.0K
17:28 856.80 856.80 856.80 856.80 0.0K
17:30 856.80 857.00 856.80 857.00 0.0K
17:31 857.00 857.00 857.00 857.00 0.0K
17:32 857.00 858.40 857.00 858.40 0.3K
17:33 859.20 859.40 859.20 859.40 0.2K
17:34 858.40 858.40 858.40 858.40 0.0K
17:35 859.00 859.00 859.00 859.00 0.0K
17:36 859.20 859.80 859.20 859.80 0.3K
17:37 860.20 860.20 860.20 860.20 0.1K
17:38 862.00 862.00 861.20 861.20 0.6K
17:39 861.20 861.20 861.00 861.00 0.1K
17:40 861.00 862.60 861.00 862.60 0.5K
17:41 861.60 862.00 861.20 861.20 0.0K
17:42 861.00 861.00 861.00 861.00 0.0K
17:44 859.20 859.20 859.20 859.20 0.9K
17:45 859.20 859.20 859.20 859.20 0.0K
17:46 859.20 859.20 859.20 859.20 0.1K
17:47 858.40 858.40 858.40 858.40 0.1K
17:48 858.60 858.60 858.60 858.60 0.0K
17:49 859.00 859.00 859.00 859.00 0.0K
17:50 858.60 859.40 858.60 859.40 0.2K
17:51 859.40 859.60 859.40 859.60 0.8K
17:53 859.60 859.60 859.60 859.60 0.5K
17:54 860.80 860.80 860.80 860.80 0.0K
17:55 860.80 860.80 859.80 860.40 0.0K
17:56 860.80 860.80 860.80 860.80 0.1K
17:57 860.60 860.60 860.60 860.60 0.0K
17:58 860.20 860.40 860.20 860.40 0.1K
17:59 860.60 860.60 860.40 860.40 0.0K
18:00 860.60 860.60 860.40 860.60 0.0K
18:01 860.80 860.80 860.80 860.80 0.0K
18:02 860.80 860.80 860.40 860.40 0.3K
18:03 860.80 861.00 860.60 861.00 0.4K
18:04 861.00 861.00 860.80 860.80 0.3K
18:05 860.80 860.80 860.80 860.80 0.0K
18:06 861.00 861.00 861.00 861.00 0.1K
18:07 861.00 861.00 861.00 861.00 0.0K
18:08 861.00 861.00 860.80 860.80 0.0K
18:09 860.40 860.40 860.40 860.40 0.0K
18:10 860.40 860.40 860.40 860.40 0.0K
18:11 860.40 860.40 860.40 860.40 0.0K
18:12 860.80 860.80 860.80 860.80 0.0K
18:13 860.80 860.80 860.80 860.80 0.0K
18:14 860.80 860.80 860.80 860.80 0.0K
18:15 860.80 860.80 860.80 860.80 0.4K
18:16 860.60 860.80 860.60 860.80 0.0K
18:17 860.80 860.80 860.00 860.00 0.5K
18:18 860.60 860.60 859.60 859.60 0.1K
18:21 860.20 860.20 860.20 860.20 0.0K
18:22 860.20 860.20 860.20 860.20 0.0K
18:25 860.00 860.00 860.00 860.00 0.0K
18:27 860.00 860.00 860.00 860.00 0.0K
18:28 859.60 859.60 859.60 859.60 0.0K
18:29 859.80 859.80 859.80 859.80 0.0K
18:30 860.00 860.00 860.00 860.00 0.1K
18:31 859.80 859.80 859.80 859.80 0.0K
18:32 860.20 860.20 860.20 860.20 0.0K
18:33 860.20 860.40 860.20 860.40 0.2K
18:34 860.00 860.00 860.00 860.00 0.0K
18:35 860.40 860.40 860.40 860.40 0.1K
18:36 860.00 860.00 860.00 860.00 0.0K
18:37 860.40 860.40 860.00 860.00 0.0K
18:38 860.00 860.00 860.00 860.00 0.0K
18:39 861.00 861.00 859.80 859.80 1.1K
18:45 858.80 858.80 858.80 858.80 0.4K
23:49 858.80 858.80 858.80 858.80 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし