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
09:59 872.80 872.80 872.80 872.80 1.3K
10:00 876.20 876.40 873.80 873.80 6.1K
10:01 872.80 872.80 868.40 871.60 6.6K
10:02 873.20 873.60 871.60 871.80 0.5K
10:03 871.80 872.00 871.80 872.00 1.1K
10:04 871.80 871.80 871.80 871.80 2.4K
10:05 871.80 871.80 871.80 871.80 0.4K
10:06 871.00 871.00 871.00 871.00 0.1K
10:07 871.00 871.00 871.00 871.00 0.2K
10:08 870.20 871.00 870.20 871.00 0.4K
10:09 871.40 871.40 871.40 871.40 0.0K
10:10 871.00 871.20 871.00 871.20 0.1K
10:11 871.00 871.00 871.00 871.00 0.1K
10:12 871.20 871.20 871.20 871.20 0.0K
10:13 871.20 871.20 871.20 871.20 0.1K
10:14 871.20 871.20 871.20 871.20 0.1K
10:15 871.20 871.20 871.20 871.20 0.1K
10:16 871.20 871.20 871.00 871.00 0.0K
10:17 871.20 871.60 871.20 871.60 0.6K
10:18 872.00 874.40 872.00 874.40 3.1K
10:19 874.20 875.00 874.00 874.00 0.7K
10:20 875.00 875.00 874.40 874.40 0.0K
10:21 874.20 874.40 874.00 874.00 0.1K
10:22 873.20 873.20 873.20 873.20 0.0K
10:23 874.00 874.40 873.60 874.00 0.2K
10:24 873.60 873.60 873.60 873.60 0.1K
10:25 873.80 873.80 873.20 873.40 0.0K
10:26 873.40 875.20 873.40 875.20 0.6K
10:27 875.00 875.20 875.00 875.20 0.3K
10:28 875.20 875.20 875.00 875.00 0.3K
10:29 875.00 875.00 875.00 875.00 0.1K
10:30 875.00 875.20 875.00 875.00 0.2K
10:31 875.00 875.00 873.80 873.80 0.9K
10:32 874.00 874.00 874.00 874.00 0.0K
10:33 874.00 874.80 874.00 874.80 0.2K
10:34 874.40 879.20 874.40 879.20 3.0K
10:35 876.00 876.00 876.00 876.00 0.0K
10:36 879.20 879.20 879.20 879.20 1.0K
10:37 879.20 879.20 877.60 877.60 1.2K
10:38 876.40 877.20 876.40 877.20 0.2K
10:39 876.80 877.40 876.80 877.40 0.0K
10:40 878.20 878.20 876.80 876.80 0.0K
10:42 876.00 876.00 875.80 875.80 0.0K
10:44 875.00 875.00 874.20 874.60 0.1K
10:45 875.00 875.00 874.00 874.00 0.0K
10:46 874.60 874.60 873.80 873.80 0.0K
10:47 874.60 874.60 874.60 874.60 0.0K
10:48 874.60 874.60 874.00 874.00 0.0K
10:49 873.40 874.60 873.40 874.60 0.2K
10:50 874.00 874.00 874.00 874.00 0.0K
10:51 874.00 874.00 874.00 874.00 0.0K
10:52 874.80 875.00 874.80 875.00 0.0K
10:53 875.00 875.00 874.80 874.80 0.0K
10:54 875.00 875.00 875.00 875.00 0.0K
10:56 875.20 875.20 875.00 875.00 0.0K
10:57 875.20 875.20 875.20 875.20 0.0K
10:58 875.40 875.40 875.40 875.40 0.0K
10:59 875.40 875.40 875.40 875.40 0.0K
11:00 875.60 875.60 875.60 875.60 0.2K
11:01 875.40 875.40 875.00 875.00 0.3K
11:02 874.80 874.80 874.20 874.20 0.1K
11:03 874.20 874.20 874.20 874.20 0.0K
11:04 874.40 874.40 874.40 874.40 0.0K
11:05 874.20 874.20 874.20 874.20 0.0K
11:06 874.20 874.20 874.00 874.00 0.1K
11:07 874.00 874.40 874.00 874.40 0.0K
11:08 874.00 874.00 874.00 874.00 0.0K
11:09 873.00 873.00 873.00 873.00 0.0K
11:10 873.00 873.00 873.00 873.00 0.0K
11:11 873.00 873.00 873.00 873.00 0.0K
11:12 873.00 873.40 873.00 873.40 0.0K
11:13 873.00 873.00 873.00 873.00 0.0K
11:14 873.00 873.00 873.00 873.00 0.0K
11:15 873.00 873.40 873.00 873.20 0.0K
11:16 873.60 873.60 873.60 873.60 0.0K
11:17 873.20 873.60 873.20 873.60 0.0K
11:18 873.20 873.40 873.20 873.40 0.0K
11:19 873.40 873.60 873.40 873.60 0.1K
11:20 873.80 873.80 873.80 873.80 0.0K
11:21 873.80 873.80 873.80 873.80 0.1K
11:22 874.00 874.20 873.80 874.20 0.3K
11:23 874.20 874.60 874.20 874.60 0.1K
11:24 874.60 874.80 874.60 874.80 0.1K
11:25 874.80 876.00 874.80 876.00 1.5K
11:26 877.00 877.00 877.00 877.00 0.7K
11:27 877.80 878.40 877.80 878.40 1.1K
11:28 877.80 878.40 877.80 878.20 0.5K
11:29 878.20 878.80 878.20 878.80 2.7K
11:30 879.20 879.20 878.40 878.40 0.7K
11:31 878.40 880.40 878.40 880.40 3.4K
11:32 879.20 880.00 879.00 879.00 4.4K
11:33 878.60 878.60 878.60 878.60 0.1K
11:34 878.80 878.80 878.80 878.80 0.5K
11:35 879.00 879.60 879.00 879.60 0.9K
11:36 879.60 879.80 879.60 879.60 0.5K
11:37 879.80 880.60 879.60 880.60 5.3K
11:38 881.00 883.00 881.00 883.00 7.4K
11:39 884.80 888.80 884.40 888.00 8.4K
11:40 888.00 894.00 888.00 894.00 11.9K
11:41 897.00 898.80 896.40 897.20 5.8K
11:42 900.00 905.80 899.00 901.80 8.1K
11:43 899.20 899.20 899.00 899.00 2.3K
11:44 899.00 899.80 899.00 899.00 2.3K
11:45 899.00 899.00 897.40 897.40 2.8K
11:46 897.40 897.80 897.40 897.80 3.4K
11:47 897.40 897.40 896.00 896.00 0.6K
11:48 896.00 896.00 892.80 892.80 2.5K
11:49 892.00 892.00 888.20 891.20 4.4K
11:50 892.40 892.40 890.80 890.80 2.3K
11:51 890.80 901.40 890.80 901.40 24.0K
11:52 900.60 907.40 900.60 907.40 40.2K
11:53 906.80 906.80 901.40 901.40 12.3K
11:54 900.00 901.00 899.80 899.80 9.1K
11:55 900.60 903.40 900.60 903.40 8.1K
11:56 904.40 904.40 899.20 899.20 16.9K
11:57 901.60 903.40 901.20 901.40 3.8K
11:58 904.00 908.40 903.40 907.00 12.2K
11:59 906.40 906.40 904.00 904.00 2.8K
12:00 902.80 904.80 902.80 903.40 4.2K
12:01 902.40 902.80 902.00 902.00 0.8K
12:02 902.40 902.40 901.00 901.00 2.4K
12:03 901.00 901.80 901.00 901.00 1.4K
12:04 900.80 900.80 900.40 900.40 0.7K
12:05 900.40 901.00 900.40 901.00 3.4K
12:06 901.80 902.00 901.00 901.60 3.8K
12:07 902.20 902.20 900.20 900.20 0.9K
12:08 900.20 900.40 899.00 899.00 4.0K
12:09 898.40 899.20 898.40 899.20 0.5K
12:10 898.80 898.80 898.20 898.20 1.3K
12:11 900.80 901.20 900.80 901.20 4.6K
12:12 902.60 902.60 901.00 901.00 0.8K
12:13 901.40 901.40 900.60 901.00 1.1K
12:14 901.00 901.00 900.80 900.80 0.7K
12:15 900.80 902.60 900.80 901.00 1.6K
12:16 901.80 902.20 901.00 902.00 0.5K
12:17 901.00 901.80 901.00 901.20 0.4K
12:18 901.40 903.00 901.20 902.40 1.7K
12:19 902.20 903.60 902.20 902.40 0.3K
12:20 902.40 903.00 902.40 902.40 0.1K
12:21 902.40 902.80 901.80 901.80 0.2K
12:22 901.80 902.60 900.80 900.80 1.1K
12:23 901.00 901.00 900.80 901.00 0.7K
12:24 902.20 903.20 901.60 902.80 1.1K
12:25 901.80 902.00 901.80 901.80 0.2K
12:26 901.80 903.60 901.80 903.60 2.6K
12:27 904.00 904.20 904.00 904.20 3.8K
12:28 904.40 905.80 904.40 905.80 6.8K
12:29 906.40 907.00 906.20 906.20 3.4K
12:30 906.20 906.20 903.80 905.20 1.8K
12:31 903.40 905.00 903.40 903.60 1.3K
12:32 903.80 905.40 903.80 904.80 1.7K
12:33 905.20 905.20 904.00 904.00 1.7K
12:34 903.80 906.00 903.60 904.80 1.6K
12:35 906.00 906.00 904.00 905.00 2.4K
12:36 904.40 905.40 904.00 904.00 1.1K
12:37 906.60 906.60 903.40 903.40 2.0K
12:38 905.00 905.00 904.00 904.00 0.5K
12:39 904.80 904.80 903.00 904.20 1.9K
12:40 904.20 904.20 901.60 901.60 2.3K
12:41 903.20 903.20 900.60 900.60 3.0K
12:42 901.80 901.80 900.00 900.00 2.6K
12:43 899.60 899.60 897.80 898.80 4.4K
12:44 897.80 899.20 897.60 898.00 0.9K
12:45 898.80 898.80 894.80 896.40 15.7K
12:46 896.20 896.40 894.60 896.40 2.2K
12:47 896.60 896.60 892.40 892.40 6.7K
12:48 892.20 893.60 892.20 893.00 2.2K
12:49 894.80 895.00 893.20 893.20 2.8K
12:50 893.60 894.40 893.00 894.40 2.9K
12:51 892.60 893.60 892.60 893.20 1.2K
12:52 893.20 894.60 893.20 893.40 1.2K
12:53 894.40 895.00 893.40 894.00 0.7K
12:54 894.00 895.20 894.00 895.00 0.9K
12:55 894.40 894.40 890.20 890.20 6.8K
12:56 892.40 894.40 888.00 888.00 11.7K
12:57 889.00 890.00 886.60 886.60 2.1K
12:58 886.20 886.40 886.00 886.40 2.9K
12:59 888.00 889.80 888.00 889.80 1.4K
13:00 890.00 891.40 890.00 891.40 2.2K
13:01 891.60 891.60 890.40 890.40 0.8K
13:02 890.40 891.60 890.40 891.60 1.1K
13:03 891.60 892.60 891.20 891.60 0.8K
13:04 892.00 892.60 892.00 892.00 0.8K
13:05 892.40 892.40 891.40 892.40 0.7K
13:06 892.00 893.00 892.00 893.00 2.3K
13:07 894.60 894.60 893.00 894.00 3.0K
13:08 894.20 895.00 894.20 895.00 3.7K
13:09 895.20 895.20 895.20 895.20 0.7K
13:10 895.20 895.40 895.20 895.40 1.0K
13:11 895.60 900.80 895.60 897.80 9.5K
13:12 898.00 900.40 898.00 898.00 1.8K
13:13 897.80 897.80 895.80 896.40 7.5K
13:14 896.20 896.20 895.80 896.00 0.2K
13:15 895.00 895.00 894.60 895.00 0.2K
13:16 895.00 895.00 894.60 895.00 0.2K
13:17 894.80 895.60 894.80 895.60 0.1K
13:18 895.80 896.00 895.80 896.00 0.1K
13:19 896.00 898.00 895.80 896.60 0.8K
13:20 897.80 897.80 897.80 897.80 0.5K
13:21 897.80 897.80 895.60 895.60 0.9K
13:22 896.00 897.00 896.00 896.60 0.2K
13:23 897.60 898.00 897.00 898.00 1.1K
13:24 898.80 898.80 897.20 898.20 0.4K
13:25 897.20 897.40 897.00 897.00 0.3K
13:26 897.20 898.00 897.20 898.00 0.0K
13:27 897.80 898.40 897.80 898.40 0.0K
13:28 898.40 898.40 898.40 898.40 0.1K
13:29 898.40 898.80 898.40 898.80 0.1K
13:30 898.40 898.40 896.60 896.60 1.0K
13:31 896.60 896.60 895.80 895.80 0.9K
13:32 895.80 898.60 895.80 898.60 1.0K
13:33 897.20 898.00 897.20 898.00 0.2K
13:34 898.00 898.00 895.40 895.40 0.9K
13:35 895.00 896.20 895.00 895.40 0.2K
13:36 896.40 896.40 895.40 896.00 0.1K
13:37 896.00 896.00 894.60 894.60 0.7K
13:38 894.00 894.80 894.00 894.80 1.7K
13:39 894.60 895.20 894.20 895.20 0.4K
13:40 894.00 894.00 892.20 893.40 11.7K
13:41 892.40 892.40 892.00 892.00 0.5K
13:42 892.40 892.40 892.00 892.00 0.1K
13:43 892.00 892.20 892.00 892.20 0.1K
13:44 892.00 894.00 892.00 892.20 1.3K
13:45 892.40 893.60 892.40 893.60 0.2K
13:46 891.80 894.40 891.80 894.40 2.0K
13:47 894.00 896.00 893.40 896.00 1.0K
13:48 895.60 897.00 894.60 894.60 1.2K
13:49 895.40 895.80 894.60 895.80 0.2K
13:50 897.00 897.00 893.40 893.40 1.4K
13:51 895.60 895.60 894.40 895.20 0.2K
13:52 894.40 895.20 894.40 895.00 0.1K
13:53 894.80 894.80 893.20 894.20 1.6K
13:54 893.60 894.60 893.20 894.60 0.7K
13:55 893.80 895.00 893.80 894.60 0.6K
13:56 894.60 895.40 893.20 893.20 0.8K
13:57 893.40 893.60 893.40 893.40 1.2K
13:58 894.20 894.40 893.40 893.40 0.1K
13:59 893.40 894.20 893.40 893.40 0.1K
14:00 894.00 894.00 892.00 892.00 0.8K
14:01 892.00 893.80 891.60 892.60 2.4K
14:02 894.00 894.00 891.40 891.40 1.6K
14:03 892.00 892.00 891.40 892.00 0.4K
14:04 892.20 893.40 892.20 892.80 0.0K
14:05 893.80 894.00 892.20 893.00 0.1K
14:06 894.00 894.00 894.00 894.00 0.0K
14:07 894.00 894.00 892.20 893.60 0.6K
14:08 895.00 895.20 895.00 895.00 0.7K
14:09 894.80 894.80 894.80 894.80 0.1K
14:10 895.00 895.00 891.60 893.40 4.9K
14:11 893.40 894.40 893.40 893.60 0.2K
14:12 893.60 894.20 893.40 893.40 0.3K
14:13 894.40 894.40 891.20 891.40 4.6K
14:14 891.40 891.80 891.00 891.80 1.3K
14:15 891.80 891.80 890.80 890.80 0.9K
14:16 890.80 892.80 890.80 892.80 1.4K
14:17 894.00 894.00 891.60 891.60 1.0K
14:18 891.00 891.00 890.20 890.20 2.0K
14:19 890.00 893.20 890.00 890.60 7.1K
14:20 891.20 891.40 890.20 891.40 0.3K
14:21 890.40 890.40 888.20 890.00 3.2K
14:22 888.40 888.80 885.40 885.40 4.0K
14:23 886.80 886.80 885.20 885.20 0.8K
14:24 886.00 886.00 884.60 886.00 1.9K
14:25 886.20 886.20 884.00 884.20 2.0K
14:26 885.60 886.60 883.60 883.60 2.0K
14:27 883.40 884.20 883.40 883.40 0.7K
14:28 883.60 886.20 883.60 886.20 2.6K
14:29 887.00 889.00 887.00 888.00 2.5K
14:30 888.00 888.00 887.00 888.00 0.1K
14:31 888.00 889.40 888.00 889.40 0.3K
14:32 889.40 890.60 889.20 890.00 0.7K
14:33 890.60 891.80 890.40 891.00 0.2K
14:34 890.40 890.40 887.00 887.20 1.9K
14:35 888.40 888.40 887.00 887.00 0.1K
14:36 884.80 887.20 884.80 886.20 0.7K
14:37 885.20 887.00 885.20 887.00 0.7K
14:38 887.00 887.00 887.00 887.00 0.1K
14:39 886.00 886.00 885.80 885.80 0.2K
14:40 885.80 889.00 885.80 889.00 1.0K
14:41 888.80 888.80 886.20 888.20 0.5K
14:42 887.80 887.80 887.80 887.80 0.1K
14:43 886.80 889.20 886.80 889.00 1.0K
14:44 889.20 889.20 887.80 889.00 0.1K
14:45 888.00 888.00 887.00 887.00 0.5K
14:46 887.60 887.60 887.00 887.20 2.1K
14:47 888.40 888.40 885.40 886.40 2.1K
14:48 885.40 888.00 885.20 887.20 1.2K
14:49 885.80 887.80 885.80 887.80 0.7K
14:50 887.80 887.80 885.60 887.80 0.6K
14:51 885.20 885.20 884.40 884.40 1.4K
14:52 883.60 886.40 883.60 886.40 1.3K
14:53 885.00 886.40 885.00 886.40 0.0K
14:54 884.00 885.20 884.00 885.00 1.2K
14:55 885.00 885.00 883.20 883.20 0.7K
14:56 884.60 884.60 883.40 884.40 0.2K
14:57 886.80 887.20 886.80 887.00 2.3K
14:58 887.20 887.20 887.00 887.00 0.6K
14:59 887.00 887.00 886.80 886.80 0.2K
15:00 887.00 887.00 887.00 887.00 0.2K
15:01 887.00 887.00 886.80 887.00 0.0K
15:02 887.00 887.00 887.00 887.00 0.1K
15:03 886.80 889.00 886.80 889.00 2.0K
15:04 888.80 891.20 888.80 890.60 0.8K
15:05 891.20 891.20 890.00 890.60 1.6K
15:06 890.80 890.80 888.80 889.80 1.0K
15:07 889.80 890.00 889.80 890.00 0.1K
15:08 888.60 890.00 888.60 888.80 0.3K
15:09 889.00 889.00 888.80 888.80 0.0K
15:10 889.60 889.60 889.60 889.60 0.0K
15:12 889.60 889.60 889.20 889.60 0.0K
15:13 889.40 890.00 887.60 887.60 1.1K
15:14 888.00 889.40 888.00 889.40 0.1K
15:15 888.60 889.40 888.60 889.40 0.0K
15:16 888.80 889.20 888.80 889.20 1.0K
15:17 888.00 888.00 887.80 887.80 0.0K
15:18 887.80 888.20 887.80 888.20 1.0K
15:19 887.20 888.00 887.00 888.00 0.7K
15:20 888.00 888.00 887.20 887.20 0.0K
15:21 887.20 887.20 887.00 887.00 0.0K
15:22 886.40 886.40 885.60 885.60 1.2K
15:23 885.60 885.80 885.40 885.40 1.1K
15:24 884.80 885.60 883.40 883.40 1.1K
15:25 884.20 887.40 884.20 887.40 3.2K
15:26 888.00 888.00 885.80 886.80 1.5K
15:27 889.00 889.00 885.60 885.60 2.8K
15:28 886.40 887.60 886.40 887.60 0.0K
15:29 888.40 888.40 887.40 887.40 0.3K
15:30 887.20 887.20 884.20 884.20 1.1K
15:31 885.00 885.00 883.80 883.80 0.5K
15:32 883.80 884.20 883.00 884.20 1.9K
15:33 883.00 884.00 883.00 883.20 0.2K
15:34 884.00 884.60 883.20 884.60 0.1K
15:35 885.60 885.60 883.60 883.60 3.1K
15:36 883.40 884.60 883.40 883.40 0.1K
15:37 883.20 884.40 883.20 884.40 0.5K
15:38 883.40 884.40 883.40 884.40 0.0K
15:39 884.60 884.60 883.20 883.20 0.5K
15:40 884.60 884.60 884.60 884.60 0.0K
15:41 882.80 884.60 882.80 884.60 0.8K
15:42 884.60 884.60 883.00 884.20 0.3K
15:43 882.80 883.80 882.80 883.80 0.2K
15:44 882.80 883.00 882.80 883.00 0.1K
15:45 883.80 885.00 882.80 885.00 0.2K
15:46 883.60 884.80 883.60 884.80 0.1K
15:47 884.80 884.80 884.80 884.80 1.0K
15:48 886.00 886.00 886.00 886.00 0.2K
15:49 885.00 885.60 885.00 885.60 0.2K
15:50 885.60 885.80 885.00 885.80 0.1K
15:51 885.80 887.40 885.00 887.40 1.0K
15:52 885.80 887.20 885.80 886.80 0.0K
15:53 885.80 886.60 885.60 886.60 0.1K
15:54 887.00 887.00 885.60 885.60 0.5K
15:55 886.60 886.80 885.60 886.40 0.2K
15:56 887.80 887.80 887.80 887.80 0.5K
15:57 888.00 888.00 886.40 886.40 0.2K
15:58 887.80 887.80 886.80 886.80 0.1K
15:59 886.80 886.80 885.00 885.00 0.6K
16:00 885.60 885.60 884.60 884.60 0.5K
16:01 886.00 886.40 886.00 886.40 0.2K
16:02 885.00 885.80 885.00 885.80 0.0K
16:03 883.40 885.00 883.40 885.00 0.6K
16:04 885.20 885.20 883.60 883.60 0.8K
16:05 883.40 886.40 882.60 886.40 2.5K
16:06 886.40 886.40 883.80 883.80 0.5K
16:07 883.40 883.40 883.00 883.20 0.1K
16:08 883.00 883.40 883.00 883.40 0.6K
16:09 883.40 883.40 883.00 883.00 0.3K
16:10 883.00 883.60 883.00 883.60 0.5K
16:11 884.40 884.40 884.20 884.20 0.6K
16:12 884.40 884.80 883.40 883.60 0.5K
16:13 884.80 885.00 884.80 885.00 0.0K
16:14 885.20 885.60 884.60 884.60 0.1K
16:15 883.80 883.80 883.40 883.40 0.6K
16:16 883.40 884.60 882.80 882.80 1.0K
16:17 882.80 882.80 882.80 882.80 0.1K
16:18 882.00 883.20 882.00 883.20 3.2K
16:19 882.20 884.60 882.20 884.60 0.5K
16:20 884.00 884.80 884.00 884.80 0.1K
16:21 883.60 884.80 883.60 884.80 0.1K
16:22 883.60 884.80 883.60 883.60 0.0K
16:23 882.80 882.80 882.40 882.40 1.1K
16:24 882.60 882.60 882.60 882.60 0.0K
16:25 884.40 884.40 884.40 884.40 0.4K
16:26 883.80 884.20 883.80 884.20 0.0K
16:27 884.40 884.40 884.20 884.20 0.0K
16:28 884.00 886.20 884.00 884.60 1.3K
16:29 886.00 886.00 883.80 883.80 0.1K
16:30 885.00 885.80 885.00 885.80 0.5K
16:31 885.80 885.80 885.00 885.00 0.0K
16:32 885.00 885.80 885.00 885.00 0.0K
16:33 885.00 885.60 885.00 885.60 0.6K
16:34 886.00 886.00 885.80 886.00 0.4K
16:35 884.20 884.20 884.20 884.20 0.2K
16:36 884.20 886.20 884.20 886.20 0.3K
16:37 885.20 885.20 884.40 884.60 0.3K
16:38 884.60 885.60 884.60 885.60 0.1K
16:39 884.00 884.00 884.00 884.00 0.0K
16:40 884.00 884.00 884.00 884.00 0.0K
16:41 884.20 884.20 883.00 883.00 0.2K
16:42 884.00 884.00 884.00 884.00 0.3K
16:43 883.00 883.00 882.60 882.60 0.0K
16:44 883.00 883.00 883.00 883.00 0.1K
16:45 886.60 886.60 885.20 885.20 1.0K
16:46 885.20 886.20 885.20 885.20 0.6K
16:47 886.00 886.00 885.00 885.00 0.2K
16:48 885.60 885.60 885.00 885.00 1.0K
16:49 885.00 885.00 885.00 885.00 0.0K
16:50 886.00 886.00 885.00 885.00 0.0K
16:51 885.00 886.00 885.00 886.00 0.2K
16:52 886.20 886.20 884.80 884.80 3.1K
16:53 883.60 884.00 883.20 883.80 4.0K
16:54 883.00 883.80 882.40 882.60 1.9K
16:55 882.20 882.20 880.20 880.20 6.0K
16:56 880.00 881.20 878.00 878.00 7.3K
16:57 877.80 878.80 874.20 876.20 4.3K
16:58 876.20 878.80 875.60 878.00 1.7K
16:59 878.00 879.40 876.80 876.80 1.4K
17:00 878.80 878.80 877.40 877.40 0.6K
17:01 877.60 878.80 877.20 878.80 0.4K
17:02 876.60 878.20 876.60 878.00 0.6K
17:03 879.20 879.40 876.40 879.20 0.9K
17:04 877.20 878.60 877.00 877.20 0.4K
17:05 878.40 878.60 878.40 878.60 0.3K
17:06 878.40 878.40 877.20 877.20 0.1K
17:07 878.20 878.20 878.00 878.00 0.0K
17:08 877.20 878.00 877.20 877.20 0.3K
17:09 877.80 878.00 877.20 877.20 0.2K
17:10 877.80 877.80 877.80 877.80 0.0K
17:11 877.80 877.80 877.80 877.80 0.3K
17:12 878.00 878.00 877.20 878.00 0.2K
17:13 877.20 877.20 877.00 877.00 0.4K
17:14 877.20 878.40 877.20 878.40 1.0K
17:15 879.40 880.80 879.40 880.00 4.3K
17:16 880.40 885.00 880.40 883.60 4.7K
17:17 884.00 884.00 882.60 883.60 0.4K
17:18 882.60 883.80 882.60 883.80 0.5K
17:19 884.00 884.80 882.80 884.80 0.1K
17:20 885.40 885.80 885.20 885.80 0.8K
17:21 886.00 886.00 884.60 884.60 0.4K
17:22 884.60 884.60 883.80 884.20 0.0K
17:23 883.40 883.40 882.00 882.40 0.1K
17:24 882.00 882.40 882.00 882.40 0.3K
17:25 882.40 882.40 882.00 882.40 0.6K
17:26 882.00 884.20 882.00 884.20 0.7K
17:27 883.40 883.40 882.80 882.80 0.0K
17:28 882.20 883.60 882.00 882.00 0.4K
17:29 882.00 882.00 881.80 881.80 0.2K
17:30 882.00 882.00 882.00 882.00 0.0K
17:31 881.80 881.80 881.80 881.80 0.7K
17:32 877.00 877.40 876.20 876.20 5.9K
17:33 877.60 877.80 877.60 877.80 0.1K
17:34 877.80 877.80 876.00 876.00 0.5K
17:35 877.20 877.20 876.40 876.40 0.0K
17:36 878.40 879.80 878.40 879.80 0.3K
17:37 879.20 879.80 879.20 879.80 0.3K
17:38 878.40 878.40 878.40 878.40 0.1K
17:39 877.60 877.60 873.80 875.20 2.6K
17:40 875.00 875.00 874.00 874.80 0.7K
17:41 875.00 875.00 873.80 875.00 0.0K
17:42 873.40 875.00 873.40 875.00 3.6K
17:43 875.00 876.00 875.00 876.00 0.5K
17:44 876.00 876.00 873.00 876.00 1.2K
17:45 876.20 876.20 876.20 876.20 0.0K
17:46 876.60 876.60 876.20 876.20 0.1K
17:47 876.20 880.00 875.40 877.20 2.1K
17:48 879.40 879.40 878.20 878.20 0.2K
17:49 876.40 876.40 876.40 876.40 0.0K
17:50 877.00 877.00 876.40 876.40 0.0K
17:51 877.80 877.80 876.40 876.80 0.0K
17:52 876.40 876.40 874.40 874.40 0.3K
17:53 875.00 875.40 875.00 875.40 0.3K
17:54 875.40 875.60 875.40 875.60 0.0K
17:56 875.60 875.60 875.40 875.40 0.1K
17:57 876.40 876.60 875.00 876.60 0.2K
17:58 877.80 880.00 876.00 880.00 1.3K
17:59 876.80 877.00 876.00 876.40 0.2K
18:01 876.80 879.20 876.80 877.20 0.3K
18:03 877.20 877.20 877.20 877.20 0.0K
18:04 877.20 877.20 876.40 876.40 1.5K
18:05 877.20 877.20 876.40 876.40 0.0K
18:06 877.60 877.60 877.60 877.60 0.1K
18:07 876.80 877.00 876.80 877.00 0.0K
18:08 878.00 878.00 877.20 878.00 0.4K
18:09 877.80 877.80 877.60 877.60 0.0K
18:10 877.80 877.80 877.20 877.20 0.0K
18:11 877.60 877.60 877.60 877.60 0.0K
18:12 877.20 877.20 877.00 877.00 0.3K
18:13 879.00 879.00 876.60 876.80 0.4K
18:14 877.40 877.40 876.60 876.60 0.0K
18:15 877.40 877.80 877.40 877.80 0.0K
18:16 876.60 877.60 876.60 877.60 0.1K
18:17 876.80 876.80 875.00 875.00 1.4K
18:18 876.20 876.40 875.00 875.00 0.1K
18:19 874.40 876.40 873.80 874.00 0.7K
18:20 873.80 874.00 873.80 873.80 0.4K
18:21 874.80 874.80 872.80 874.20 2.1K
18:22 873.60 873.60 873.60 873.60 0.1K
18:23 872.40 872.60 872.40 872.60 0.8K
18:24 872.40 872.40 872.40 872.40 0.7K
18:25 874.20 874.20 872.40 874.20 1.0K
18:26 872.00 873.20 872.00 873.20 0.3K
18:27 874.40 874.40 873.00 873.00 0.9K
18:28 872.80 872.80 872.80 872.80 0.3K
18:29 872.80 872.80 872.80 872.80 0.1K
18:30 872.80 872.80 872.80 872.80 0.0K
18:31 872.80 874.40 872.80 874.40 0.2K
18:32 874.40 874.40 874.40 874.40 0.0K
18:33 873.40 874.60 873.40 874.60 0.3K
18:34 873.00 874.20 873.00 874.20 0.2K
18:35 874.00 874.00 873.80 873.80 0.2K
18:36 873.80 874.40 873.80 874.40 0.0K
18:37 874.20 874.60 874.20 874.60 0.0K
18:38 874.60 874.60 874.60 874.60 0.0K
18:39 874.80 874.80 873.80 874.80 0.0K
18:45 874.80 874.80 874.80 874.80 0.0K
18:48 874.80 874.80 874.80 874.80 0.0K
18:49 874.80 874.80 874.80 874.80 0.0K
23:49 874.80 874.80 874.80 874.80 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