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
09:59 891.80 891.80 891.80 891.80 0.8K
10:00 889.40 891.20 889.40 890.20 0.8K
10:01 891.60 891.60 891.00 891.20 0.5K
10:03 890.20 890.20 890.20 890.20 0.0K
10:04 890.20 890.20 889.00 889.00 0.2K
10:05 888.60 888.60 888.60 888.60 0.3K
10:06 889.00 890.40 889.00 890.20 0.1K
10:07 891.00 891.00 889.40 890.60 0.3K
10:08 890.40 890.40 890.40 890.40 0.0K
10:09 890.60 890.60 890.60 890.60 0.0K
10:10 890.40 891.40 890.40 891.40 0.0K
10:12 891.20 891.20 891.20 891.20 0.1K
10:13 891.20 891.20 891.00 891.00 0.2K
10:14 891.00 892.00 891.00 892.00 0.1K
10:15 891.40 891.40 891.40 891.40 0.0K
10:17 891.20 891.20 891.20 891.20 0.0K
10:18 890.80 890.80 890.80 890.80 0.0K
10:19 890.80 890.80 890.60 890.60 0.1K
10:20 890.60 890.60 890.60 890.60 0.0K
10:24 891.40 891.80 891.40 891.80 0.0K
10:25 891.80 891.80 891.80 891.80 0.0K
10:26 890.80 890.80 890.80 890.80 0.0K
10:27 890.40 891.20 890.40 891.20 0.1K
10:29 889.80 889.80 889.80 889.80 0.0K
10:30 890.20 890.80 890.20 890.80 0.0K
10:31 890.40 890.40 890.00 890.40 0.1K
10:32 889.40 889.40 889.40 889.40 0.0K
10:34 889.60 889.60 889.60 889.60 0.0K
10:35 890.20 890.20 890.20 890.20 0.0K
10:37 891.20 891.20 891.20 891.20 0.0K
10:39 891.20 891.40 891.20 891.40 0.0K
10:40 891.20 891.20 890.60 890.60 0.1K
10:41 891.00 891.00 891.00 891.00 0.0K
10:43 891.40 891.60 891.40 891.60 0.0K
10:44 890.80 890.80 890.80 890.80 0.0K
10:46 890.80 890.80 890.80 890.80 0.0K
10:47 890.20 890.20 890.20 890.20 0.0K
10:48 890.00 890.20 889.80 889.80 0.0K
10:51 889.60 889.60 889.60 889.60 0.0K
10:52 889.40 889.40 888.80 888.80 0.2K
10:54 889.00 889.00 889.00 889.00 0.0K
10:55 889.60 889.60 889.60 889.60 0.1K
10:56 889.60 889.60 889.60 889.60 0.0K
10:58 890.00 890.00 890.00 890.00 0.0K
11:00 889.60 889.60 889.60 889.60 0.0K
11:04 889.60 889.60 889.60 889.60 0.0K
11:07 889.00 889.00 889.00 889.00 0.0K
11:08 888.60 888.80 888.60 888.80 0.1K
11:09 888.80 888.80 888.80 888.80 0.4K
11:11 888.40 888.40 887.00 887.00 0.0K
11:12 886.40 886.40 884.00 884.00 0.3K
11:13 884.00 884.00 883.00 883.00 0.3K
11:14 883.00 887.40 883.00 887.40 0.4K
11:17 885.40 885.40 885.40 885.40 0.0K
11:18 886.40 886.40 886.40 886.40 0.0K
11:22 885.80 885.80 885.60 885.60 0.1K
11:23 885.60 885.60 885.00 885.00 0.0K
11:24 885.00 885.00 884.00 884.00 0.0K
11:25 883.00 884.80 883.00 884.40 0.0K
11:27 884.40 885.00 884.40 885.00 0.1K
11:28 885.60 885.60 885.60 885.60 0.0K
11:29 885.00 885.00 885.00 885.00 0.0K
11:30 884.60 884.60 884.60 884.60 0.0K
11:31 885.00 885.20 885.00 885.20 0.0K
11:32 884.80 884.80 884.80 884.80 0.0K
11:34 885.60 885.60 885.60 885.60 0.1K
11:35 886.60 887.20 885.40 885.40 0.2K
11:36 885.40 887.60 885.40 887.60 0.1K
11:37 885.80 885.80 885.40 885.40 0.3K
11:38 885.80 885.80 885.80 885.80 0.0K
11:39 886.00 886.00 886.00 886.00 0.0K
11:40 886.00 886.00 885.40 885.40 0.0K
11:41 885.00 885.00 885.00 885.00 0.1K
11:43 885.00 885.00 885.00 885.00 0.0K
11:45 880.00 884.40 880.00 884.40 2.3K
11:46 885.40 885.40 885.40 885.40 1.3K
11:47 885.20 885.20 884.00 884.80 0.0K
11:48 884.20 884.20 884.20 884.20 0.1K
11:49 885.20 885.20 885.20 885.20 0.0K
11:53 885.00 885.00 885.00 885.00 0.0K
11:55 885.40 885.40 885.00 885.00 0.0K
11:56 885.00 885.00 885.00 885.00 0.0K
11:57 885.00 885.00 885.00 885.00 0.0K
11:59 884.40 884.40 884.40 884.40 0.0K
12:01 885.00 885.00 885.00 885.00 0.0K
12:02 885.20 885.20 885.20 885.20 0.0K
12:03 885.20 885.20 884.80 884.80 0.0K
12:04 884.80 884.80 884.80 884.80 0.1K
12:06 884.80 884.80 884.80 884.80 0.0K
12:07 885.20 885.20 885.20 885.20 0.0K
12:08 884.20 884.20 884.20 884.20 0.0K
12:11 884.20 884.20 884.20 884.20 0.0K
12:13 885.00 885.00 885.00 885.00 0.0K
12:14 884.20 884.20 884.20 884.20 0.0K
12:15 884.80 884.80 884.80 884.80 0.0K
12:17 884.80 884.80 884.80 884.80 0.0K
12:19 885.00 885.00 885.00 885.00 0.0K
12:21 885.40 885.40 885.40 885.40 0.0K
12:23 885.00 885.40 885.00 885.00 0.0K
12:24 885.40 885.40 885.00 885.40 0.2K
12:27 886.00 886.00 886.00 886.00 0.0K
12:28 885.40 886.00 885.40 886.00 0.0K
12:29 885.40 885.40 885.40 885.40 0.0K
12:30 886.00 886.00 886.00 886.00 0.0K
12:31 885.60 885.60 885.60 885.60 0.0K
12:34 886.00 886.00 885.60 885.60 0.1K
12:35 887.60 887.60 887.60 887.60 0.2K
12:36 887.20 887.20 887.20 887.20 0.0K
12:37 886.40 887.40 886.40 887.40 0.2K
12:38 886.80 886.80 886.80 886.80 0.0K
12:40 888.20 888.20 888.20 888.20 0.1K
12:41 888.00 888.00 888.00 888.00 0.0K
12:42 887.40 887.40 887.40 887.40 0.0K
12:44 888.20 888.20 888.20 888.20 0.0K
12:47 888.20 888.40 888.20 888.40 0.1K
12:48 888.20 888.20 887.40 887.40 0.1K
12:50 887.40 887.40 887.40 887.40 0.0K
12:51 887.20 887.20 887.20 887.20 0.0K
12:52 888.00 888.00 888.00 888.00 0.1K
12:53 888.80 888.80 888.80 888.80 0.2K
12:54 888.80 888.80 888.80 888.80 0.2K
12:55 888.40 888.40 888.40 888.40 0.1K
12:56 888.80 888.80 888.80 888.80 0.0K
12:58 889.80 890.80 889.80 890.80 0.8K
13:00 890.60 890.60 890.60 890.60 0.1K
13:01 889.60 889.80 889.60 889.60 0.2K
13:02 889.20 889.20 889.20 889.20 0.0K
13:03 889.20 891.20 889.20 891.20 0.7K
13:04 891.20 891.20 891.00 891.20 0.0K
13:05 893.00 893.00 892.60 892.60 1.1K
13:06 892.20 892.20 892.20 892.20 0.0K
13:07 892.00 892.00 891.20 891.20 1.0K
13:08 891.40 892.00 891.40 891.60 0.0K
13:11 891.60 892.00 890.60 890.60 0.4K
13:12 891.00 893.00 891.00 893.00 0.4K
13:13 893.60 893.80 893.00 893.80 0.4K
13:14 893.60 893.60 893.20 893.20 0.4K
13:15 893.20 893.20 892.00 892.00 0.0K
13:16 893.20 893.20 893.20 893.20 0.1K
13:17 893.80 893.80 893.20 893.60 0.0K
13:18 892.80 892.80 892.00 892.00 0.1K
13:19 892.20 892.20 892.20 892.20 0.0K
13:20 892.60 892.80 892.60 892.80 0.1K
13:21 892.80 892.80 892.80 892.80 0.0K
13:22 892.80 893.40 892.80 893.40 0.0K
13:23 893.40 893.40 892.40 892.40 0.0K
13:24 892.20 892.20 892.20 892.20 0.1K
13:25 891.40 892.20 891.40 892.20 0.0K
13:28 891.00 891.00 891.00 891.00 0.0K
13:29 890.40 890.40 890.40 890.40 0.1K
13:30 890.40 891.20 890.40 891.20 0.1K
13:31 890.60 890.60 890.60 890.60 0.0K
13:33 891.20 891.20 891.20 891.20 0.0K
13:34 890.60 890.60 890.60 890.60 0.1K
13:35 892.80 892.80 892.80 892.80 0.1K
13:38 891.40 891.40 891.40 891.40 0.0K
13:40 892.40 892.40 892.40 892.40 0.0K
13:41 892.60 892.80 892.00 892.80 0.0K
13:42 892.40 892.40 892.40 892.40 0.0K
13:44 891.80 891.80 891.80 891.80 0.0K
13:48 891.60 891.60 891.60 891.60 0.0K
13:53 891.60 891.60 891.60 891.60 0.0K
13:54 892.60 892.60 892.60 892.60 0.0K
13:56 892.60 892.60 892.60 892.60 0.0K
13:57 891.60 891.60 891.60 891.60 0.0K
13:58 891.20 891.20 891.20 891.20 1.0K
14:00 891.40 892.00 891.40 892.00 0.0K
14:02 891.80 891.80 891.80 891.80 0.0K
14:03 891.20 891.20 891.20 891.20 0.0K
14:07 892.20 892.20 892.20 892.20 0.0K
14:09 891.20 891.20 891.20 891.20 0.3K
14:10 892.20 892.20 892.20 892.20 0.0K
14:11 892.00 892.00 892.00 892.00 0.0K
14:12 891.20 891.20 891.20 891.20 0.0K
14:13 891.20 891.20 890.00 890.00 0.5K
14:14 890.20 890.20 890.20 890.20 0.0K
14:15 889.40 889.40 889.00 889.00 0.3K
14:16 889.00 889.40 889.00 889.40 0.0K
14:21 889.20 889.40 889.20 889.40 0.2K
14:22 890.60 890.80 890.60 890.80 0.0K
14:23 890.60 890.60 890.60 890.60 0.0K
14:24 890.60 890.60 890.60 890.60 0.0K
14:25 890.80 890.80 890.80 890.80 0.0K
14:26 890.80 890.80 890.80 890.80 0.0K
14:29 890.80 890.80 890.80 890.80 0.0K
14:31 891.20 891.20 891.20 891.20 0.0K
14:32 891.40 891.40 891.40 891.40 0.0K
14:35 890.80 890.80 890.80 890.80 0.1K
14:36 891.20 891.20 891.20 891.20 0.1K
14:37 890.80 890.80 890.60 890.60 0.0K
14:41 891.20 891.20 891.20 891.20 0.0K
14:42 891.20 891.20 891.20 891.20 0.0K
14:43 891.60 891.80 891.60 891.80 0.0K
14:44 891.80 891.80 891.80 891.80 0.1K
14:45 891.80 891.80 891.80 891.80 0.0K
14:46 891.80 891.80 891.80 891.80 0.0K
14:49 891.20 891.20 891.20 891.20 0.0K
14:50 891.80 891.80 891.80 891.80 0.0K
14:51 891.80 891.80 891.80 891.80 0.0K
14:53 891.40 891.40 891.40 891.40 0.0K
14:54 891.80 891.80 891.80 891.80 0.0K
14:56 894.20 894.20 894.20 894.20 1.0K
14:58 893.00 893.00 893.00 893.00 0.0K
14:59 893.00 893.00 893.00 893.00 0.0K
15:00 893.00 893.00 893.00 893.00 0.0K
15:02 893.00 893.00 893.00 893.00 0.0K
15:04 893.00 893.00 893.00 893.00 0.0K
15:07 892.80 892.80 892.80 892.80 0.0K
15:10 892.60 892.60 892.60 892.60 0.0K
15:11 892.60 892.60 892.60 892.60 0.0K
15:12 892.00 892.00 892.00 892.00 0.0K
15:13 892.00 892.00 892.00 892.00 0.0K
15:14 892.00 892.00 892.00 892.00 0.0K
15:15 892.00 892.00 892.00 892.00 0.0K
15:16 892.00 892.00 891.80 891.80 0.0K
15:17 892.00 892.00 892.00 892.00 0.0K
15:18 892.00 892.00 892.00 892.00 0.0K
15:19 891.80 891.80 891.80 891.80 0.0K
15:21 892.00 892.00 892.00 892.00 0.0K
15:22 891.80 892.00 891.80 892.00 0.0K
15:23 892.80 892.80 892.80 892.80 0.0K
15:25 893.80 893.80 893.80 893.80 0.3K
15:28 893.20 893.20 893.20 893.20 0.4K
15:29 893.80 894.60 893.80 894.60 0.3K
15:33 895.00 895.00 895.00 895.00 0.0K
15:36 894.20 894.20 894.20 894.20 0.0K
15:37 895.00 895.00 895.00 895.00 0.0K
15:38 894.80 894.80 894.80 894.80 0.0K
15:39 894.00 894.00 894.00 894.00 0.0K
15:40 893.80 893.80 893.80 893.80 0.0K
15:41 894.60 894.60 894.60 894.60 0.0K
15:44 893.40 893.40 893.40 893.40 0.0K
15:48 894.40 894.40 894.40 894.40 0.0K
15:51 894.40 894.40 894.40 894.40 0.0K
15:55 894.40 894.40 894.40 894.40 0.0K
15:56 893.80 893.80 893.80 893.80 0.0K
15:57 894.40 894.40 894.40 894.40 0.1K
15:58 894.40 894.60 894.40 894.60 0.1K
16:00 892.20 892.20 892.20 892.20 0.4K
16:03 892.00 892.00 892.00 892.00 0.0K
16:07 892.40 892.40 892.40 892.40 0.0K
16:09 893.00 893.00 893.00 893.00 0.0K
16:10 893.00 893.00 893.00 893.00 0.0K
16:11 892.80 893.60 892.80 893.60 0.0K
16:16 893.60 893.60 893.60 893.60 0.0K
16:19 894.20 894.20 894.20 894.20 0.0K
16:21 894.20 894.20 894.20 894.20 0.0K
16:23 894.60 894.60 894.60 894.60 0.1K
16:24 894.20 894.20 894.20 894.20 0.0K
16:25 894.00 894.00 894.00 894.00 0.0K
16:26 894.60 894.60 894.00 894.00 0.1K
16:27 894.60 894.60 894.60 894.60 0.1K
16:29 893.80 893.80 893.80 893.80 0.0K
16:33 894.40 894.40 894.20 894.20 0.0K
16:34 893.60 893.60 892.60 892.60 0.2K
16:35 892.00 892.00 892.00 892.00 0.0K
16:40 893.00 893.20 893.00 893.20 0.0K
16:41 893.20 893.20 893.20 893.20 0.0K
16:42 893.60 893.60 893.60 893.60 0.0K
16:46 894.00 894.00 894.00 894.00 0.0K
16:48 894.00 894.00 893.20 893.20 0.1K
16:50 893.60 893.60 893.60 893.60 0.0K
16:51 893.60 894.00 893.60 894.00 0.0K
16:53 894.00 894.00 893.60 893.60 0.0K
16:54 893.60 894.00 893.60 894.00 0.0K
16:57 893.60 893.60 893.60 893.60 0.0K
16:58 892.80 892.80 892.60 892.60 0.3K
17:02 894.40 894.40 894.40 894.40 0.1K
17:04 894.40 894.40 894.40 894.40 0.0K
17:05 893.40 893.40 893.40 893.40 0.0K
17:08 894.40 894.40 894.40 894.40 0.1K
17:09 894.40 894.40 894.40 894.40 0.0K
17:10 894.40 894.40 894.40 894.40 0.0K
17:11 894.40 894.40 894.40 894.40 0.0K
17:12 894.40 894.40 894.40 894.40 0.0K
17:13 894.40 894.40 894.40 894.40 0.0K
17:14 894.60 896.60 894.60 896.60 0.9K
17:15 897.20 897.20 897.20 897.20 0.4K
17:16 897.80 897.80 897.80 897.80 0.1K
17:17 895.20 895.20 895.20 895.20 0.0K
17:22 896.60 896.60 896.20 896.20 0.0K
17:24 896.60 896.60 896.60 896.60 0.0K
17:26 896.40 896.40 896.40 896.40 0.0K
17:29 896.20 896.40 896.20 896.40 0.0K
17:32 896.20 896.40 896.20 896.40 0.0K
17:33 896.20 896.20 896.20 896.20 0.0K
17:35 896.20 896.20 896.20 896.20 0.0K
17:36 896.20 896.20 896.20 896.20 0.0K
17:37 896.20 896.40 896.20 896.40 0.0K
17:39 896.20 896.20 896.20 896.20 0.0K
17:40 896.20 896.20 896.20 896.20 0.0K
17:41 896.20 896.20 896.20 896.20 0.0K
17:42 896.00 896.00 896.00 896.00 0.0K
17:43 896.00 896.00 896.00 896.00 0.0K
17:44 895.00 895.80 895.00 895.80 0.0K
17:48 894.80 895.60 894.80 895.60 0.0K
17:51 895.00 895.00 892.60 893.80 1.1K
17:53 893.40 893.40 893.40 893.40 0.0K
17:54 893.40 893.40 893.00 893.00 0.1K
17:55 893.20 893.20 893.20 893.20 0.1K
17:56 893.40 893.40 893.20 893.20 0.0K
17:57 893.20 893.20 893.20 893.20 0.0K
17:58 893.40 893.40 893.00 893.00 0.2K
18:00 892.80 892.80 892.80 892.80 0.0K
18:01 893.20 893.20 893.20 893.20 0.0K
18:02 893.20 893.20 893.00 893.00 0.0K
18:03 893.20 893.20 893.20 893.20 0.0K
18:04 893.40 893.40 892.60 892.60 0.0K
18:05 892.60 892.60 892.60 892.60 0.0K
18:07 893.00 893.00 893.00 893.00 0.0K
18:09 893.00 893.00 893.00 893.00 0.0K
18:10 893.00 893.00 892.60 892.60 0.0K
18:12 892.40 892.40 892.40 892.40 0.0K
18:13 892.00 892.00 892.00 892.00 0.0K
18:14 892.40 892.40 892.40 892.40 0.0K
18:15 892.80 892.80 892.80 892.80 0.0K
18:16 892.40 892.40 892.40 892.40 0.0K
18:18 892.40 892.40 892.40 892.40 0.0K
18:20 892.40 892.40 892.40 892.40 0.0K
18:21 892.40 892.40 892.40 892.40 0.0K
18:22 892.40 892.40 892.40 892.40 0.0K
18:23 891.20 891.20 890.80 890.80 0.1K
18:24 889.40 890.00 889.00 889.00 0.1K
18:25 889.00 889.00 888.40 888.40 0.0K
18:27 888.40 888.40 888.40 888.40 0.1K
18:28 889.40 889.40 889.40 889.40 0.0K
18:29 890.00 890.00 890.00 890.00 0.0K
18:31 889.40 890.60 889.40 890.60 0.0K
18:32 889.80 889.80 889.80 889.80 0.0K
18:34 889.20 889.20 889.20 889.20 0.0K
18:35 889.00 889.00 889.00 889.00 0.0K
18:36 889.00 889.00 889.00 889.00 0.0K
18:37 888.00 888.00 888.00 888.00 0.2K
18:38 889.00 889.00 889.00 889.00 0.0K
18:48 889.00 889.00 889.00 889.00 0.0K
23:49 889.00 889.00 889.00 889.00 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