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
09:59 902.40 902.40 902.40 902.40 0.5K
10:00 902.40 908.40 902.40 908.40 10.5K
10:01 908.20 908.20 905.60 905.60 1.1K
10:02 905.20 906.00 905.20 906.00 0.3K
10:03 905.40 906.80 904.20 905.60 0.5K
10:04 906.00 906.00 904.60 904.60 0.9K
10:05 903.60 904.20 902.80 902.80 0.3K
10:06 902.80 905.00 902.80 903.20 0.2K
10:07 903.80 903.80 902.00 902.20 0.2K
10:08 902.80 904.20 902.80 903.80 0.1K
10:09 903.00 903.00 901.40 902.20 0.1K
10:10 900.60 900.60 900.20 900.20 0.2K
10:11 900.20 900.20 900.20 900.20 0.1K
10:12 900.20 902.00 899.60 902.00 0.0K
10:13 900.00 900.00 900.00 900.00 0.0K
10:15 901.80 902.00 901.80 902.00 0.1K
10:16 901.80 901.80 900.80 900.80 0.0K
10:17 901.80 901.80 901.80 901.80 0.2K
10:18 901.80 901.80 901.80 901.80 0.0K
10:19 902.20 902.20 902.00 902.00 0.0K
10:20 902.80 902.80 902.00 902.00 0.0K
10:21 901.40 902.20 901.40 902.20 0.0K
10:22 901.20 902.00 901.20 902.00 0.0K
10:23 901.00 902.00 901.00 902.00 0.4K
10:24 902.00 902.00 902.00 902.00 0.0K
10:25 902.00 902.00 901.40 901.40 0.0K
10:27 901.20 901.20 901.20 901.20 0.0K
10:28 901.80 901.80 901.20 901.20 0.0K
10:29 901.20 901.20 901.20 901.20 0.0K
10:30 901.60 901.60 901.60 901.60 0.0K
10:31 901.20 901.80 901.20 901.80 0.1K
10:32 901.40 901.40 901.40 901.40 0.0K
10:33 901.20 901.20 901.20 901.20 0.0K
10:34 901.20 901.40 901.20 901.40 0.2K
10:35 901.00 901.00 900.80 900.80 0.0K
10:36 900.80 900.80 900.80 900.80 0.0K
10:37 901.40 901.80 901.40 901.80 0.1K
10:38 901.80 901.80 901.80 901.80 0.0K
10:39 901.80 901.80 901.40 901.80 0.2K
10:40 901.60 901.60 901.00 901.00 0.0K
10:41 901.80 901.80 901.00 901.40 0.0K
10:42 901.00 901.00 901.00 901.00 0.1K
10:43 901.40 901.40 901.40 901.40 0.0K
10:45 901.20 901.20 901.20 901.20 0.0K
10:47 900.60 900.60 900.60 900.60 0.0K
10:48 900.60 901.00 900.60 901.00 0.0K
10:49 901.00 901.00 901.00 901.00 0.0K
10:50 901.00 901.00 901.00 901.00 0.1K
10:51 901.00 901.00 901.00 901.00 0.0K
10:53 901.00 901.00 901.00 901.00 0.0K
10:54 900.60 900.60 900.60 900.60 0.1K
10:55 900.80 900.80 900.80 900.80 0.0K
10:57 900.60 901.00 900.60 901.00 0.1K
10:58 901.00 901.80 901.00 901.80 0.1K
10:59 901.80 901.80 901.80 901.80 0.0K
11:00 901.60 901.60 901.40 901.40 0.1K
11:01 901.80 901.80 901.40 901.40 0.0K
11:02 901.80 901.80 901.40 901.40 0.0K
11:03 901.80 901.80 901.80 901.80 0.1K
11:04 901.80 901.80 901.80 901.80 0.1K
11:06 901.80 901.80 901.80 901.80 0.0K
11:07 901.60 902.00 901.60 902.00 0.0K
11:08 902.00 902.20 902.00 902.20 0.3K
11:10 902.20 902.20 902.20 902.20 0.1K
11:11 902.00 902.20 902.00 902.20 0.0K
11:12 902.00 902.00 901.60 901.80 0.1K
11:13 901.40 901.80 901.40 901.80 0.0K
11:14 902.00 902.00 902.00 902.00 0.0K
11:15 901.40 901.40 901.40 901.40 0.0K
11:16 901.40 902.00 901.40 902.00 0.0K
11:17 902.00 902.00 902.00 902.00 0.0K
11:18 901.80 901.80 901.80 901.80 0.0K
11:19 901.40 901.40 901.40 901.40 0.0K
11:20 901.80 901.80 901.00 901.00 0.0K
11:22 901.80 901.80 901.80 901.80 0.0K
11:23 901.00 901.00 901.00 901.00 0.0K
11:24 901.00 901.00 901.00 901.00 0.0K
11:25 901.00 901.00 901.00 901.00 0.0K
11:26 901.20 901.20 901.20 901.20 0.0K
11:27 901.60 901.80 901.60 901.80 0.1K
11:28 902.00 902.00 902.00 902.00 0.2K
11:29 902.20 902.80 902.20 902.20 0.1K
11:30 902.20 902.20 902.20 902.20 0.0K
11:31 902.80 902.80 902.40 902.40 0.0K
11:32 902.40 902.80 902.40 902.80 0.0K
11:33 902.80 902.80 902.80 902.80 0.0K
11:34 902.80 902.80 902.80 902.80 0.0K
11:36 902.20 902.20 902.20 902.20 0.0K
11:38 902.00 902.80 902.00 902.80 0.1K
11:39 902.00 902.00 900.80 900.80 0.1K
11:40 901.00 901.00 901.00 901.00 0.0K
11:41 900.80 900.80 900.80 900.80 0.0K
11:42 900.80 900.80 900.80 900.80 0.0K
11:44 900.80 901.40 900.80 901.40 0.0K
11:45 902.20 902.20 902.20 902.20 0.1K
11:46 902.00 902.00 902.00 902.00 0.0K
11:47 901.20 901.20 901.20 901.20 0.0K
11:48 901.40 901.40 901.40 901.40 0.0K
11:49 901.20 901.20 901.20 901.20 0.0K
11:51 902.00 902.00 902.00 902.00 0.0K
11:52 901.00 901.00 901.00 901.00 0.0K
11:53 901.00 901.00 901.00 901.00 0.0K
11:54 902.00 902.00 902.00 902.00 0.0K
11:56 901.80 901.80 901.40 901.40 0.0K
11:59 901.40 901.40 901.40 901.40 0.1K
12:00 901.60 902.20 901.60 902.20 0.0K
12:01 903.00 903.00 903.00 903.00 0.8K
12:02 904.40 904.40 904.20 904.20 2.5K
12:03 903.40 903.40 903.40 903.40 0.0K
12:04 905.00 905.00 903.60 903.60 0.1K
12:06 903.80 903.80 903.80 903.80 0.0K
12:07 904.00 904.80 904.00 904.80 0.0K
12:08 904.80 904.80 904.80 904.80 0.0K
12:09 904.20 905.00 904.20 904.80 0.1K
12:10 904.80 905.80 904.80 904.80 0.0K
12:11 905.60 905.60 905.60 905.60 0.0K
12:13 905.60 905.60 905.60 905.60 0.0K
12:14 904.80 905.00 904.80 904.80 0.1K
12:15 904.60 904.60 904.60 904.60 0.0K
12:16 904.80 904.80 904.60 904.60 0.1K
12:17 903.80 903.80 903.80 903.80 0.0K
12:21 903.60 903.60 903.60 903.60 0.0K
12:22 903.60 903.60 903.60 903.60 0.0K
12:23 904.20 904.20 904.20 904.20 0.0K
12:24 904.20 904.20 904.20 904.20 0.0K
12:25 904.00 904.00 904.00 904.00 0.0K
12:27 904.20 904.20 904.20 904.20 0.0K
12:28 904.20 904.20 904.20 904.20 0.1K
12:29 904.20 904.20 904.20 904.20 0.7K
12:30 905.00 905.00 904.60 904.60 0.1K
12:31 904.60 905.00 904.60 905.00 0.0K
12:32 905.00 905.00 905.00 905.00 0.1K
12:33 905.60 905.60 905.60 905.60 0.2K
12:37 905.40 905.40 904.80 904.80 0.0K
12:38 904.80 904.80 904.80 904.80 0.0K
12:39 904.80 904.80 904.80 904.80 0.0K
12:40 904.80 904.80 904.80 904.80 0.0K
12:41 904.20 904.20 904.20 904.20 0.0K
12:42 905.60 905.60 905.60 905.60 0.1K
12:44 905.40 905.40 905.40 905.40 0.0K
12:46 905.60 905.60 905.60 905.60 0.1K
12:47 905.80 905.80 905.80 905.80 0.0K
12:49 906.00 906.00 906.00 906.00 0.0K
12:50 906.40 906.60 906.40 906.60 0.0K
12:52 906.40 906.40 906.40 906.40 0.8K
12:53 905.60 905.60 905.60 905.60 0.0K
12:54 905.60 905.60 905.60 905.60 0.0K
12:55 905.80 906.80 905.80 905.80 0.3K
12:56 905.80 905.80 905.80 905.80 0.0K
12:58 906.20 906.20 906.20 906.20 0.0K
12:59 906.40 906.40 906.40 906.40 0.0K
13:01 905.40 905.40 905.40 905.40 0.0K
13:02 906.60 906.60 906.60 906.60 0.0K
13:03 906.40 906.60 906.40 906.60 0.0K
13:04 906.40 906.40 906.40 906.40 0.1K
13:05 905.40 906.60 905.40 906.60 0.0K
13:07 906.20 906.40 905.80 905.80 0.0K
13:08 905.60 906.00 905.60 906.00 0.0K
13:12 906.00 906.00 906.00 906.00 0.0K
13:13 906.00 906.20 906.00 906.20 0.0K
13:15 906.00 906.20 906.00 906.20 0.0K
13:16 906.00 906.00 906.00 906.00 0.2K
13:17 906.00 906.80 906.00 906.80 0.2K
13:18 905.80 905.80 905.80 905.80 0.0K
13:19 905.80 905.80 905.80 905.80 0.0K
13:20 906.00 906.00 906.00 906.00 0.0K
13:22 907.00 907.00 907.00 907.00 0.1K
13:23 907.00 907.00 907.00 907.00 0.1K
13:24 907.00 907.20 907.00 907.00 0.0K
13:25 907.00 907.00 907.00 907.00 0.0K
13:26 907.20 907.20 906.00 906.00 0.3K
13:27 906.00 907.20 906.00 906.20 0.0K
13:30 907.20 907.20 906.00 906.00 0.0K
13:31 907.20 907.20 906.20 906.20 0.0K
13:34 906.20 906.20 906.20 906.20 0.0K
13:35 906.00 906.00 906.00 906.00 0.0K
13:36 906.00 906.00 906.00 906.00 0.0K
13:37 906.00 906.00 905.40 905.40 0.1K
13:38 905.40 905.40 905.40 905.40 0.0K
13:39 904.80 904.80 904.40 904.40 0.2K
13:40 905.40 905.40 905.40 905.40 0.0K
13:41 904.60 904.60 904.60 904.60 0.0K
13:43 904.20 904.20 904.20 904.20 0.0K
13:44 904.20 904.20 904.20 904.20 0.0K
13:45 905.00 905.00 904.20 904.20 0.0K
13:46 904.20 904.20 904.20 904.20 0.0K
13:47 905.20 905.20 905.20 905.20 0.0K
13:48 905.20 905.20 905.20 905.20 0.0K
13:52 905.40 905.40 905.40 905.40 0.0K
13:53 905.20 905.40 905.20 905.40 0.0K
13:54 905.20 905.20 905.20 905.20 0.0K
13:55 904.60 904.60 904.60 904.60 0.0K
13:56 904.60 904.60 904.60 904.60 0.1K
13:57 905.20 905.40 905.20 905.40 0.2K
13:58 906.20 906.20 906.20 906.20 0.0K
14:00 906.60 906.60 906.60 906.60 0.1K
14:02 906.60 906.60 906.60 906.60 0.0K
14:03 905.20 905.20 905.20 905.20 0.0K
14:08 905.20 905.40 905.20 905.40 0.1K
14:09 905.20 905.20 905.20 905.20 0.0K
14:10 905.60 905.60 905.60 905.60 0.0K
14:11 905.20 905.20 905.20 905.20 0.0K
14:12 905.20 905.80 905.20 905.80 0.0K
14:13 905.20 905.20 905.20 905.20 0.0K
14:14 905.20 905.20 905.20 905.20 0.0K
14:15 905.00 905.00 904.60 904.60 0.0K
14:16 904.80 904.80 904.80 904.80 0.0K
14:17 904.80 904.80 903.00 903.00 0.4K
14:18 903.00 903.00 903.00 903.00 0.1K
14:19 903.60 903.60 903.60 903.60 0.0K
14:21 903.60 903.60 903.60 903.60 0.0K
14:22 903.60 903.60 903.60 903.60 0.0K
14:23 903.40 903.40 903.40 903.40 0.0K
14:24 903.40 903.40 903.40 903.40 0.0K
14:25 902.80 902.80 902.80 902.80 0.0K
14:26 902.80 906.00 902.80 906.00 0.8K
14:27 905.40 905.60 905.40 905.60 0.1K
14:29 904.40 904.40 904.00 904.00 0.0K
14:30 904.20 905.00 904.20 905.00 0.0K
14:32 905.40 905.40 905.40 905.40 0.0K
14:33 904.00 904.00 904.00 904.00 0.0K
14:36 904.00 904.00 904.00 904.00 0.0K
14:37 904.00 904.00 904.00 904.00 0.0K
14:38 905.40 905.40 905.40 905.40 0.0K
14:40 904.00 904.00 904.00 904.00 0.0K
14:42 904.20 904.20 903.80 904.00 0.1K
14:43 903.20 903.20 903.20 903.20 0.1K
14:44 903.60 903.60 903.60 903.60 0.0K
14:46 903.40 903.40 903.40 903.40 0.0K
14:48 904.00 905.60 904.00 905.60 0.0K
14:50 904.40 904.40 904.40 904.40 0.0K
14:51 904.40 904.40 904.40 904.40 0.0K
14:52 904.20 904.20 904.20 904.20 0.0K
14:53 905.00 905.00 905.00 905.00 0.0K
14:57 904.80 904.80 904.80 904.80 0.0K
14:59 904.00 904.00 904.00 904.00 0.0K
15:02 904.00 904.00 904.00 904.00 0.0K
15:04 903.40 903.40 903.40 903.40 0.0K
15:05 903.80 903.80 903.40 903.80 0.0K
15:06 905.00 905.00 905.00 905.00 0.0K
15:07 905.00 906.20 905.00 906.20 0.1K
15:08 907.00 907.00 907.00 907.00 0.7K
15:09 907.20 907.20 906.40 906.40 0.1K
15:11 906.00 906.40 905.60 905.60 0.0K
15:15 907.00 907.00 907.00 907.00 0.0K
15:17 907.00 907.00 906.40 906.40 2.3K
15:19 906.20 906.80 906.20 906.80 0.2K
15:20 906.20 906.60 906.20 906.40 0.5K
15:21 905.60 905.60 905.60 905.60 0.0K
15:22 905.60 905.60 905.00 905.00 0.0K
15:23 905.00 905.00 905.00 905.00 0.0K
15:26 906.40 906.40 906.40 906.40 0.0K
15:27 905.60 905.60 905.40 905.40 0.0K
15:29 906.20 906.20 906.20 906.20 0.0K
15:30 905.20 905.20 905.20 905.20 0.0K
15:31 907.00 907.00 907.00 907.00 0.5K
15:32 904.80 904.80 904.80 904.80 0.0K
15:33 906.60 906.60 906.60 906.60 0.2K
15:34 905.20 905.20 905.20 905.20 0.0K
15:36 905.80 905.80 905.80 905.80 0.0K
15:38 905.00 905.00 905.00 905.00 0.0K
15:39 905.20 905.20 905.20 905.20 0.0K
15:42 906.00 906.00 906.00 906.00 0.0K
15:43 904.80 904.80 904.80 904.80 0.0K
15:45 906.00 906.00 906.00 906.00 0.0K
15:47 906.20 906.20 905.80 905.80 0.6K
15:50 905.80 905.80 905.60 905.60 0.4K
15:51 906.00 906.00 906.00 906.00 0.2K
15:53 905.60 905.60 905.60 905.60 0.0K
15:54 906.20 906.20 906.20 906.20 0.1K
15:55 906.00 906.00 906.00 906.00 0.0K
15:58 905.80 905.80 905.80 905.80 0.0K
16:00 905.80 905.80 904.60 904.60 0.0K
16:01 905.80 905.80 905.80 905.80 0.0K
16:03 905.00 905.00 904.40 904.40 0.0K
16:06 904.40 904.40 904.00 904.00 0.2K
16:07 906.40 906.40 906.40 906.40 1.0K
16:08 906.80 907.40 905.40 906.00 2.0K
16:09 905.60 905.60 905.60 905.60 1.1K
16:10 906.00 907.00 905.80 906.00 0.3K
16:12 906.00 906.00 906.00 906.00 0.0K
16:13 906.00 906.00 906.00 906.00 0.0K
16:14 906.00 906.00 905.40 905.40 0.1K
16:15 905.40 905.40 905.40 905.40 0.0K
16:18 906.00 906.00 905.60 905.60 0.1K
16:19 906.00 906.00 906.00 906.00 0.0K
16:20 905.20 905.40 905.20 905.40 0.0K
16:21 905.40 906.00 905.40 906.00 0.1K
16:23 906.00 906.00 906.00 906.00 0.0K
16:26 906.00 906.00 906.00 906.00 0.0K
16:27 906.00 906.00 906.00 906.00 0.0K
16:31 905.40 905.40 905.40 905.40 0.0K
16:32 905.40 905.40 905.40 905.40 0.3K
16:33 905.40 905.40 904.00 904.40 0.6K
16:34 905.00 905.00 905.00 905.00 0.0K
16:35 904.40 904.40 904.40 904.40 0.0K
16:36 904.60 904.60 904.60 904.60 0.0K
16:37 905.40 905.40 905.40 905.40 0.0K
16:40 905.40 905.40 905.40 905.40 0.0K
16:41 905.40 905.40 905.40 905.40 0.1K
16:43 905.40 905.40 904.80 904.80 0.0K
16:45 904.40 904.80 904.40 904.80 0.0K
16:46 904.80 904.80 904.80 904.80 0.0K
16:48 905.60 905.60 905.60 905.60 0.1K
16:49 905.60 905.60 905.60 905.60 0.0K
16:50 905.60 905.60 905.40 905.60 0.1K
16:52 905.40 905.40 905.40 905.40 0.0K
16:54 905.60 905.60 905.60 905.60 0.0K
16:55 905.00 905.00 905.00 905.00 0.0K
16:57 905.00 905.00 905.00 905.00 0.0K
16:58 905.00 905.00 904.80 904.80 0.0K
17:00 904.20 904.20 904.20 904.20 0.0K
17:01 904.20 904.20 904.20 904.20 0.0K
17:02 904.00 904.20 904.00 904.20 0.0K
17:03 904.20 904.20 904.00 904.00 0.0K
17:04 904.00 904.20 904.00 904.20 0.0K
17:05 904.20 904.20 904.20 904.20 0.0K
17:06 904.20 904.20 904.00 904.00 0.0K
17:07 905.60 905.60 905.60 905.60 0.6K
17:08 904.40 904.40 904.40 904.40 0.0K
17:09 905.00 905.00 904.60 904.80 0.0K
17:10 904.60 905.00 904.60 905.00 0.1K
17:11 905.00 905.00 905.00 905.00 0.0K
17:12 905.00 905.00 905.00 905.00 0.3K
17:13 905.00 905.00 905.00 905.00 0.0K
17:14 905.40 905.40 905.40 905.40 0.0K
17:15 905.20 905.60 905.00 905.00 0.0K
17:18 905.60 905.60 905.60 905.60 0.0K
17:19 905.00 905.00 905.00 905.00 0.0K
17:20 905.60 905.60 905.60 905.60 0.0K
17:23 906.00 906.00 906.00 906.00 0.7K
17:24 905.20 905.20 905.20 905.20 0.0K
17:25 905.20 905.20 905.00 905.00 0.0K
17:26 905.20 905.20 905.00 905.00 0.0K
17:27 905.00 905.00 905.00 905.00 0.0K
17:28 905.00 905.00 905.00 905.00 0.1K
17:29 905.00 905.00 905.00 905.00 0.1K
17:30 905.00 905.00 905.00 905.00 0.1K
17:31 904.40 904.40 903.40 903.40 0.0K
17:32 904.00 904.00 904.00 904.00 0.2K
17:35 904.00 904.00 903.80 903.80 0.0K
17:36 903.80 903.80 903.80 903.80 0.0K
17:37 903.80 903.80 903.80 903.80 0.0K
17:40 905.00 905.00 905.00 905.00 0.1K
17:42 905.00 905.20 905.00 905.20 0.0K
17:43 905.20 905.20 905.20 905.20 0.0K
17:44 905.60 905.60 905.20 905.20 0.0K
17:45 905.20 905.20 905.20 905.20 0.0K
17:49 905.80 905.80 905.40 905.40 0.0K
17:51 905.40 905.40 905.40 905.40 0.0K
17:52 905.40 905.60 905.40 905.60 0.0K
17:53 906.00 906.00 906.00 906.00 0.4K
17:54 906.20 906.20 906.20 906.20 0.1K
17:55 906.20 906.20 906.20 906.20 0.0K
17:56 905.60 905.60 905.20 905.20 0.0K
17:57 905.40 905.40 905.00 905.00 0.0K
17:59 905.00 905.60 905.00 905.60 0.0K
18:01 905.40 906.20 905.40 906.20 0.0K
18:02 905.80 905.80 905.80 905.80 0.0K
18:03 905.80 905.80 905.80 905.80 0.1K
18:04 905.80 906.20 905.80 905.80 0.0K
18:05 906.00 906.00 906.00 906.00 0.0K
18:06 906.00 906.00 905.80 905.80 0.0K
18:07 905.80 905.80 905.80 905.80 0.0K
18:08 905.80 905.80 905.80 905.80 0.0K
18:09 906.80 906.80 906.20 906.20 0.4K
18:10 906.60 906.60 906.20 906.20 0.0K
18:11 905.80 905.80 905.80 905.80 0.0K
18:12 906.20 906.20 905.60 905.60 0.0K
18:13 905.60 905.60 905.60 905.60 0.0K
18:14 905.60 905.60 904.40 904.40 0.1K
18:16 904.20 904.20 904.20 904.20 0.0K
18:18 906.80 906.80 906.80 906.80 1.0K
18:19 905.00 905.00 904.80 904.80 0.0K
18:20 904.80 905.40 904.80 905.00 0.0K
18:21 905.60 905.60 905.60 905.60 0.0K
18:22 904.40 904.60 904.40 904.60 0.0K
18:24 905.40 905.40 905.40 905.40 0.1K
18:25 905.40 906.60 905.40 906.60 0.0K
18:26 906.40 906.40 905.80 905.80 0.0K
18:27 906.60 906.60 906.60 906.60 0.0K
18:28 904.80 905.40 904.80 905.40 0.0K
18:30 905.60 906.00 905.60 906.00 0.1K
18:31 905.60 905.60 905.60 905.60 0.0K
18:32 905.60 905.60 905.60 905.60 0.0K
18:33 905.20 905.20 904.80 904.80 0.0K
18:34 905.00 905.00 904.80 904.80 0.0K
18:39 904.60 904.60 904.40 904.40 0.1K
18:45 904.40 904.40 904.40 904.40 0.0K
18:46 904.40 904.40 904.40 904.40 0.0K
23:49 904.40 904.40 904.40 904.40 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