LSR Group PJSC (LSRG)

LSRG
🏛️ ロシア連邦 →
701.60
最終更新: 2025-10-07
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
09:59 882.00 882.00 882.00 882.00 0.4K
10:00 883.80 883.80 883.80 883.80 1.3K
10:01 884.00 887.00 884.00 886.00 1.2K
10:02 886.00 886.80 886.00 886.40 0.4K
10:03 886.40 886.80 886.00 886.00 0.2K
10:04 884.00 886.60 883.80 886.60 0.5K
10:05 885.40 885.40 884.60 884.60 0.1K
10:06 885.00 885.00 885.00 885.00 0.2K
10:07 884.40 885.00 884.40 884.60 0.6K
10:08 884.60 884.60 884.60 884.60 0.2K
10:09 884.40 884.40 884.20 884.40 0.0K
10:10 884.60 884.60 884.20 884.20 0.1K
10:11 884.20 884.20 884.00 884.00 0.3K
10:12 883.80 884.00 883.80 884.00 0.0K
10:13 884.00 884.00 884.00 884.00 0.1K
10:14 882.60 882.60 882.60 882.60 0.3K
10:15 882.40 882.60 882.40 882.60 0.0K
10:16 882.20 882.20 882.00 882.20 0.5K
10:17 882.20 882.20 882.00 882.00 0.0K
10:18 882.20 882.20 881.00 881.00 0.2K
10:19 880.80 881.00 880.60 880.60 0.2K
10:20 880.20 880.20 880.20 880.20 0.3K
10:21 880.00 880.60 880.00 880.60 0.3K
10:22 880.20 880.20 880.20 880.20 0.0K
10:23 880.60 880.60 880.40 880.40 0.0K
10:24 878.20 878.20 878.20 878.20 2.0K
10:25 878.00 878.60 878.00 878.60 0.0K
10:26 878.80 878.80 878.80 878.80 0.0K
10:27 877.40 877.40 876.80 877.40 0.7K
10:29 877.40 877.40 877.40 877.40 0.0K
10:31 877.20 877.40 877.20 877.40 0.0K
10:32 876.80 876.80 876.80 876.80 0.0K
10:33 876.60 876.60 876.60 876.60 0.0K
10:34 877.40 877.40 877.40 877.40 0.0K
10:35 877.40 877.40 877.40 877.40 0.5K
10:36 877.40 877.40 877.40 877.40 0.2K
10:38 877.40 877.40 877.40 877.40 0.0K
10:39 877.40 877.40 877.40 877.40 0.0K
10:40 877.40 877.40 877.40 877.40 0.7K
10:41 877.40 877.40 877.40 877.40 0.2K
10:42 877.40 877.40 877.20 877.40 0.8K
10:43 877.40 877.40 877.40 877.40 0.1K
10:44 877.40 878.20 877.40 878.20 0.1K
10:45 878.20 879.60 878.20 879.60 0.0K
10:46 878.40 878.40 878.40 878.40 0.0K
10:47 879.20 879.40 879.20 879.40 0.2K
10:48 880.00 880.40 879.60 879.60 0.3K
10:49 880.00 880.00 879.40 879.40 0.0K
10:50 879.40 879.40 879.00 879.00 0.0K
10:51 879.40 879.40 879.40 879.40 0.0K
10:52 879.40 879.40 879.40 879.40 0.1K
10:53 879.40 879.40 879.40 879.40 0.1K
10:54 879.60 879.60 879.40 879.40 0.1K
10:55 879.00 879.00 878.00 878.00 0.0K
10:57 878.20 878.20 878.20 878.20 0.0K
10:58 877.40 877.40 877.40 877.40 0.1K
10:59 878.80 878.80 878.80 878.80 0.0K
11:04 877.20 877.20 877.20 877.20 1.2K
11:05 877.20 877.20 876.60 876.60 0.1K
11:06 876.60 876.60 876.60 876.60 0.1K
11:07 876.60 876.60 876.60 876.60 0.0K
11:08 877.20 877.20 877.20 877.20 0.4K
11:09 877.20 877.20 877.20 877.20 0.1K
11:10 876.80 876.80 876.80 876.80 0.0K
11:11 877.20 877.20 877.20 877.20 0.2K
11:13 877.20 877.20 876.80 876.80 0.0K
11:14 876.80 876.80 876.80 876.80 0.0K
11:16 876.80 876.80 876.80 876.80 0.0K
11:17 877.20 877.20 877.20 877.20 0.0K
11:19 876.80 876.80 876.80 876.80 0.0K
11:20 877.20 877.20 877.20 877.20 0.0K
11:21 877.20 877.20 877.20 877.20 0.0K
11:22 877.00 877.00 877.00 877.00 0.0K
11:23 877.00 877.00 877.00 877.00 0.0K
11:24 877.00 877.00 877.00 877.00 0.0K
11:25 877.20 877.20 877.20 877.20 0.0K
11:26 876.80 876.80 876.80 876.80 0.1K
11:27 876.80 877.20 876.20 876.20 0.4K
11:29 877.00 877.00 877.00 877.00 0.0K
11:32 877.00 877.00 877.00 877.00 0.0K
11:33 876.80 876.80 876.80 876.80 0.0K
11:36 876.80 876.80 876.80 876.80 0.1K
11:37 877.00 877.00 877.00 877.00 0.0K
11:38 877.20 877.20 877.00 877.00 0.2K
11:39 877.00 877.20 877.00 877.20 0.0K
11:40 877.20 877.20 877.20 877.20 0.9K
11:41 877.20 877.20 877.20 877.20 0.4K
11:42 877.20 877.20 877.00 877.00 0.0K
11:43 877.00 877.00 877.00 877.00 0.0K
11:45 877.20 877.20 877.00 877.20 0.0K
11:46 876.80 876.80 876.80 876.80 0.4K
11:48 877.20 877.20 877.20 877.20 0.0K
11:49 877.20 877.20 877.20 877.20 0.0K
11:50 877.20 877.20 877.20 877.20 0.1K
11:53 877.20 877.20 876.00 876.00 0.2K
11:54 877.00 877.00 877.00 877.00 0.0K
11:55 877.20 877.20 876.60 876.60 0.0K
11:57 876.60 877.00 876.60 877.00 0.0K
11:58 877.00 877.20 877.00 877.20 0.2K
12:00 877.20 877.20 877.20 877.20 0.0K
12:02 877.20 877.20 877.20 877.20 0.0K
12:03 877.20 877.20 877.20 877.20 0.0K
12:04 877.00 877.00 877.00 877.00 0.0K
12:05 877.00 877.20 877.00 877.20 0.0K
12:06 877.20 877.20 877.20 877.20 0.0K
12:07 877.20 877.20 877.20 877.20 0.0K
12:08 877.20 877.20 877.20 877.20 0.0K
12:09 877.20 877.20 877.20 877.20 0.1K
12:10 877.20 877.20 877.20 877.20 0.0K
12:11 877.20 877.20 877.20 877.20 0.0K
12:12 877.20 877.20 877.00 877.00 0.0K
12:13 877.00 877.00 877.00 877.00 0.0K
12:14 877.20 877.20 877.00 877.20 0.0K
12:15 877.20 877.20 877.00 877.00 0.0K
12:16 877.20 877.20 877.20 877.20 0.0K
12:17 877.20 877.20 877.20 877.20 0.0K
12:18 877.20 877.20 877.20 877.20 0.1K
12:19 877.20 877.20 877.20 877.20 0.0K
12:20 877.20 877.20 877.20 877.20 0.1K
12:21 877.20 877.20 877.20 877.20 0.0K
12:23 877.00 877.20 877.00 877.20 0.5K
12:24 877.20 877.20 877.20 877.20 0.0K
12:25 877.20 877.20 877.20 877.20 0.1K
12:27 877.20 877.20 877.20 877.20 0.0K
12:28 877.20 877.20 877.20 877.20 0.0K
12:29 877.20 877.20 877.20 877.20 0.1K
12:30 877.20 877.20 877.20 877.20 0.0K
12:31 877.20 877.20 877.00 877.00 0.3K
12:32 877.00 877.00 877.00 877.00 0.0K
12:33 877.00 877.00 877.00 877.00 0.0K
12:34 877.00 877.00 877.00 877.00 0.0K
12:35 877.20 877.20 877.20 877.20 0.0K
12:36 877.00 877.20 877.00 877.20 0.2K
12:37 877.00 877.20 877.00 877.00 0.1K
12:38 877.20 877.20 877.20 877.20 0.0K
12:39 877.00 877.00 877.00 877.00 0.1K
12:40 877.20 877.20 876.60 876.60 0.0K
12:42 876.40 877.20 876.40 877.20 0.0K
12:46 877.20 877.20 876.80 876.80 0.1K
12:47 876.80 876.80 876.80 876.80 0.0K
12:48 876.60 876.60 876.40 876.40 0.5K
12:49 876.60 876.60 876.60 876.60 0.0K
12:50 876.40 876.40 873.80 873.80 2.3K
12:51 873.80 873.80 873.80 873.80 0.0K
12:52 874.40 874.40 874.40 874.40 0.0K
12:53 874.40 874.40 874.40 874.40 0.0K
12:56 873.80 873.80 873.40 873.40 0.0K
12:57 873.20 873.20 872.60 872.60 0.2K
12:58 872.60 872.60 872.60 872.60 0.0K
12:59 873.20 873.20 873.00 873.20 0.1K
13:00 873.20 873.60 873.20 873.60 0.0K
13:01 874.20 874.20 874.20 874.20 0.0K
13:03 874.20 874.20 874.20 874.20 0.0K
13:04 874.40 875.00 874.40 875.00 0.0K
13:05 874.40 874.40 874.20 874.20 0.1K
13:07 874.20 874.20 874.20 874.20 0.0K
13:10 874.40 874.40 874.40 874.40 0.0K
13:11 875.60 875.60 875.60 875.60 0.0K
13:14 875.80 875.80 875.40 875.40 0.0K
13:15 874.80 874.80 874.80 874.80 0.0K
13:16 875.80 875.80 875.00 875.00 0.0K
13:18 876.00 876.00 876.00 876.00 0.0K
13:19 875.80 876.40 875.80 876.40 0.1K
13:20 875.80 875.80 875.80 875.80 0.0K
13:21 876.40 876.40 876.40 876.40 0.0K
13:22 876.20 876.20 876.20 876.20 0.1K
13:24 874.60 874.60 874.60 874.60 0.3K
13:25 875.60 875.60 875.60 875.60 0.0K
13:26 875.60 875.60 875.60 875.60 0.0K
13:28 875.60 875.60 875.60 875.60 0.0K
13:29 875.60 875.60 875.20 875.60 0.0K
13:31 876.00 876.00 875.60 875.60 0.0K
13:33 876.20 876.20 876.20 876.20 0.0K
13:34 876.40 877.00 876.40 877.00 0.5K
13:35 877.00 877.00 877.00 877.00 0.9K
13:36 877.00 877.00 877.00 877.00 0.3K
13:38 877.00 877.00 876.20 876.20 0.0K
13:39 876.40 876.40 876.40 876.40 0.0K
13:41 876.40 876.40 876.40 876.40 0.0K
13:44 877.00 877.00 877.00 877.00 0.0K
13:45 876.40 876.40 876.40 876.40 0.0K
13:46 876.60 876.60 876.40 876.40 0.0K
13:48 876.60 876.60 876.60 876.60 0.0K
13:49 876.60 876.60 876.60 876.60 0.0K
13:51 876.80 876.80 876.80 876.80 0.1K
13:52 876.80 877.00 876.80 877.00 0.0K
13:55 877.00 877.00 877.00 877.00 0.0K
13:58 877.00 877.00 877.00 877.00 0.0K
14:02 877.00 877.00 877.00 877.00 0.0K
14:03 876.80 876.80 876.40 876.40 0.0K
14:04 876.40 876.40 876.40 876.40 0.0K
14:06 876.20 876.20 876.20 876.20 0.1K
14:07 876.40 876.40 876.40 876.40 0.0K
14:08 876.60 876.60 876.60 876.60 0.0K
14:09 876.40 877.00 876.40 876.80 0.2K
14:11 877.20 877.20 877.20 877.20 0.5K
14:13 877.00 877.20 877.00 877.20 0.1K
14:15 877.00 877.20 877.00 877.20 0.1K
14:16 877.20 877.20 877.20 877.20 0.1K
14:17 877.00 877.20 877.00 877.20 0.1K
14:20 877.20 877.20 876.80 876.80 0.0K
14:22 876.80 876.80 876.80 876.80 0.0K
14:23 876.60 876.60 876.60 876.60 0.0K
14:24 876.60 876.60 876.60 876.60 0.0K
14:25 876.60 876.60 876.60 876.60 0.0K
14:26 876.40 876.40 876.40 876.40 0.0K
14:27 876.40 876.40 876.40 876.40 0.1K
14:28 876.40 876.40 876.40 876.40 0.1K
14:29 876.40 876.40 876.40 876.40 0.0K
14:30 876.40 876.40 876.40 876.40 0.1K
14:31 876.40 876.60 876.40 876.60 0.0K
14:32 876.40 876.40 876.40 876.40 0.0K
14:33 876.40 876.60 876.40 876.60 0.4K
14:34 876.40 876.40 876.40 876.40 0.0K
14:35 876.40 876.40 876.00 876.00 1.5K
14:36 876.00 876.00 875.20 875.20 0.2K
14:37 875.20 875.20 874.20 874.20 0.1K
14:38 874.20 874.20 874.20 874.20 0.0K
14:39 874.00 874.80 874.00 874.80 0.0K
14:40 874.00 874.00 872.80 872.80 0.2K
14:41 873.20 873.40 873.20 873.40 0.0K
14:42 873.00 873.40 873.00 873.20 0.0K
14:43 873.20 873.20 873.20 873.20 0.0K
14:44 873.00 873.20 872.80 872.80 0.1K
14:45 873.00 873.00 873.00 873.00 0.0K
14:46 872.60 872.60 872.00 872.00 0.6K
14:47 871.60 871.60 870.80 870.80 0.4K
14:48 869.00 869.20 868.80 869.20 1.4K
14:49 869.00 869.00 868.60 868.60 0.2K
14:50 866.80 866.80 866.80 866.80 0.5K
14:51 868.40 868.40 867.40 867.60 0.6K
14:52 868.80 868.80 868.80 868.80 0.1K
14:53 868.80 869.80 868.80 869.60 1.5K
14:54 869.60 870.00 869.60 869.80 0.1K
14:55 870.00 870.00 869.80 869.80 0.0K
14:56 869.80 869.80 869.80 869.80 0.0K
14:59 870.00 870.00 870.00 870.00 0.0K
15:00 870.80 870.80 870.20 870.20 0.1K
15:02 871.20 871.20 871.20 871.20 0.1K
15:03 871.20 871.20 871.20 871.20 0.0K
15:04 871.20 871.20 871.20 871.20 0.1K
15:06 871.00 871.40 871.00 871.20 0.2K
15:07 871.40 871.60 871.20 871.60 0.1K
15:08 871.20 871.20 871.20 871.20 0.1K
15:09 871.60 871.60 871.20 871.20 0.0K
15:10 871.20 871.20 871.20 871.20 0.0K
15:13 871.20 871.20 871.00 871.00 0.0K
15:14 871.00 871.00 871.00 871.00 0.0K
15:15 870.00 870.00 869.60 869.60 0.1K
15:18 870.00 870.00 870.00 870.00 0.0K
15:19 870.00 870.00 870.00 870.00 0.0K
15:20 870.20 870.40 870.20 870.40 0.0K
15:21 871.00 871.00 870.60 870.60 0.1K
15:22 871.20 871.20 871.20 871.20 0.0K
15:23 871.20 871.20 871.20 871.20 0.0K
15:24 871.60 871.60 871.60 871.60 0.0K
15:25 872.00 872.00 872.00 872.00 0.1K
15:26 871.60 872.20 871.60 872.20 0.2K
15:27 872.40 872.40 872.40 872.40 0.0K
15:28 872.40 872.40 872.40 872.40 0.0K
15:29 872.40 872.60 872.40 872.60 0.0K
15:30 872.20 872.40 872.20 872.40 0.1K
15:34 872.40 872.40 872.40 872.40 0.0K
15:35 872.40 872.40 871.20 871.20 0.0K
15:36 871.80 871.80 871.80 871.80 0.0K
15:40 871.40 871.40 871.40 871.40 0.0K
15:42 871.60 871.60 871.60 871.60 0.1K
15:45 872.40 872.40 872.40 872.40 0.1K
15:46 872.00 872.00 872.00 872.00 0.0K
15:47 874.60 874.60 874.60 874.60 1.2K
15:48 873.40 873.40 873.40 873.40 0.1K
15:49 873.20 873.20 873.00 873.00 0.0K
15:50 874.00 874.00 874.00 874.00 0.1K
15:51 873.80 873.80 873.00 873.00 0.0K
15:56 872.80 872.80 872.80 872.80 0.1K
16:00 872.20 872.20 870.20 870.20 0.3K
16:01 871.80 871.80 871.80 871.80 0.0K
16:02 871.00 871.00 871.00 871.00 0.0K
16:03 871.00 871.00 871.00 871.00 0.0K
16:04 871.00 871.00 871.00 871.00 0.0K
16:06 870.80 870.80 870.80 870.80 0.1K
16:08 871.20 871.20 871.20 871.20 0.1K
16:09 871.00 871.00 870.80 870.80 0.0K
16:10 871.00 871.00 871.00 871.00 0.1K
16:12 871.40 871.40 871.40 871.40 0.0K
16:13 871.20 871.20 870.80 870.80 0.0K
16:18 872.20 872.20 872.00 872.00 0.1K
16:21 872.00 872.00 872.00 872.00 0.0K
16:22 871.40 871.60 871.40 871.60 0.0K
16:23 872.00 872.00 872.00 872.00 0.0K
16:24 872.00 872.00 872.00 872.00 0.0K
16:26 871.40 871.40 871.40 871.40 0.0K
16:27 872.00 872.00 870.40 872.00 0.1K
16:28 872.00 872.00 872.00 872.00 0.0K
16:29 871.80 872.00 871.80 872.00 0.0K
16:30 871.80 871.80 871.40 871.40 0.0K
16:34 872.00 872.00 872.00 872.00 0.0K
16:36 872.00 872.00 872.00 872.00 0.0K
16:38 872.20 872.20 872.20 872.20 0.0K
16:40 872.20 872.20 872.20 872.20 0.0K
16:42 872.60 872.60 872.60 872.60 0.0K
16:44 872.00 872.00 872.00 872.00 0.0K
16:45 872.40 872.40 872.40 872.40 0.0K
16:46 872.40 872.40 872.40 872.40 0.0K
16:48 872.60 872.60 872.40 872.40 0.1K
16:49 872.40 872.40 872.40 872.40 0.1K
16:50 872.80 873.00 872.80 873.00 0.1K
16:51 873.40 874.00 873.40 874.00 0.0K
16:53 873.60 873.60 873.60 873.60 0.0K
16:56 873.60 873.60 873.60 873.60 0.0K
16:58 873.60 873.60 873.60 873.60 0.0K
17:00 873.60 873.60 873.60 873.60 0.0K
17:02 873.60 873.60 873.60 873.60 0.0K
17:05 874.00 874.00 874.00 874.00 0.0K
17:09 873.60 873.60 873.60 873.60 0.0K
17:10 872.60 872.60 872.60 872.60 0.1K
17:11 873.40 873.40 873.40 873.40 0.0K
17:12 872.80 872.80 872.40 872.40 0.0K
17:16 873.00 873.00 873.00 873.00 0.0K
17:17 873.00 873.00 873.00 873.00 0.1K
17:19 872.20 872.20 872.20 872.20 0.2K
17:20 872.00 872.00 870.40 870.40 0.3K
17:21 871.20 871.20 871.20 871.20 0.1K
17:22 870.00 870.00 870.00 870.00 0.7K
17:24 870.20 870.20 870.20 870.20 0.0K
17:27 870.20 870.20 870.20 870.20 0.1K
17:28 870.00 870.20 870.00 870.00 0.5K
17:29 870.00 870.00 870.00 870.00 0.0K
17:31 870.00 870.00 869.80 869.80 0.6K
17:32 869.60 870.60 869.00 869.00 0.0K
17:33 869.00 869.00 869.00 869.00 0.0K
17:34 869.00 869.00 869.00 869.00 0.0K
17:35 870.20 870.20 870.20 870.20 0.0K
17:36 870.00 870.00 870.00 870.00 0.0K
17:38 870.00 870.00 869.80 869.80 0.0K
17:39 870.20 870.20 870.20 870.20 0.0K
17:40 869.40 869.40 869.40 869.40 0.1K
17:41 869.40 869.40 869.40 869.40 0.0K
17:44 868.40 868.40 868.00 868.00 0.1K
17:46 869.00 869.00 869.00 869.00 0.1K
17:47 869.00 869.00 869.00 869.00 0.0K
17:48 868.60 868.60 868.40 868.60 0.1K
17:49 868.60 868.60 868.00 868.00 0.2K
17:51 868.40 868.40 868.40 868.40 0.0K
17:53 868.00 868.00 867.60 867.60 0.1K
17:54 868.00 868.00 867.60 867.60 0.1K
17:55 867.20 867.20 867.20 867.20 0.1K
17:56 867.40 867.40 867.40 867.40 0.0K
17:57 867.20 867.20 867.20 867.20 0.1K
17:58 867.20 867.20 867.20 867.20 0.0K
17:59 867.20 867.20 867.20 867.20 0.0K
18:00 867.20 867.20 867.20 867.20 0.0K
18:01 867.20 867.20 867.20 867.20 0.0K
18:02 867.20 869.80 867.20 869.80 0.6K
18:04 869.80 870.60 868.00 870.60 1.0K
18:05 870.00 870.00 870.00 870.00 0.0K
18:06 869.40 869.40 869.40 869.40 0.0K
18:07 869.60 870.00 869.60 870.00 0.0K
18:08 869.80 869.80 869.80 869.80 0.0K
18:09 870.00 870.00 870.00 870.00 0.0K
18:10 870.00 870.00 869.40 869.40 0.0K
18:11 868.20 868.60 868.20 868.60 0.0K
18:12 868.00 868.00 868.00 868.00 0.0K
18:13 867.40 867.40 867.40 867.40 0.0K
18:14 867.80 867.80 867.80 867.80 0.0K
18:15 868.60 868.60 868.60 868.60 0.0K
18:16 867.60 868.20 867.60 868.20 0.0K
18:17 868.80 868.80 868.80 868.80 0.0K
18:18 868.60 868.60 868.60 868.60 0.0K
18:20 868.20 869.00 868.20 869.00 0.1K
18:21 869.00 869.40 869.00 869.40 0.0K
18:22 869.00 869.00 869.00 869.00 0.0K
18:23 869.00 869.00 869.00 869.00 0.0K
18:24 869.00 869.00 869.00 869.00 0.0K
18:25 869.00 869.00 869.00 869.00 0.1K
18:27 869.00 869.00 869.00 869.00 0.0K
18:28 869.40 869.40 869.40 869.40 0.0K
18:29 869.40 869.40 869.20 869.20 0.0K
18:31 869.40 869.40 869.40 869.40 0.0K
18:32 869.40 869.40 869.40 869.40 0.0K
18:33 869.00 869.20 869.00 869.20 0.1K
18:34 869.20 871.00 869.20 871.00 0.3K
18:35 872.60 873.40 872.60 873.40 0.1K
18:38 871.20 871.20 871.20 871.20 0.0K
18:39 873.40 874.20 873.40 874.20 0.5K
18:45 874.20 874.20 874.20 874.20 0.3K
18:47 874.20 874.20 874.20 874.20 0.0K
23:49 874.20 874.20 874.20 874.20 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