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
09:59 910.00 910.00 910.00 910.00 0.2K
10:00 911.40 911.40 910.80 910.80 0.5K
10:01 910.80 911.40 908.20 908.60 2.9K
10:02 909.20 910.40 909.20 909.40 0.4K
10:03 909.60 911.00 909.60 909.60 0.2K
10:04 908.60 908.80 906.60 906.60 2.1K
10:05 904.80 907.20 904.80 907.20 0.2K
10:06 907.20 908.20 905.40 906.80 0.6K
10:07 907.20 907.20 906.20 906.20 0.0K
10:08 906.20 906.40 906.20 906.40 0.0K
10:09 906.40 906.60 906.40 906.60 0.0K
10:10 906.60 906.60 905.40 905.60 0.4K
10:11 905.60 905.60 905.20 905.20 0.5K
10:12 905.40 905.40 905.40 905.40 0.1K
10:13 905.40 905.40 905.40 905.40 0.1K
10:15 905.60 905.60 905.40 905.60 0.1K
10:16 906.00 906.00 905.60 905.60 0.0K
10:17 905.20 905.20 905.20 905.20 0.5K
10:18 905.20 905.80 905.20 905.80 0.8K
10:19 905.00 905.40 905.00 905.00 0.0K
10:20 905.00 905.00 905.00 905.00 0.1K
10:21 905.00 905.00 905.00 905.00 0.2K
10:22 905.20 905.20 901.80 901.80 2.7K
10:23 902.00 902.00 900.80 901.80 1.3K
10:24 901.20 902.00 900.00 900.00 2.1K
10:25 900.00 901.40 900.00 901.00 2.3K
10:26 900.40 902.00 900.20 902.00 0.7K
10:27 901.80 903.00 901.60 901.60 0.5K
10:28 902.00 902.00 900.40 900.40 0.9K
10:29 900.40 901.80 900.40 901.00 0.9K
10:30 901.00 901.00 900.60 901.00 0.2K
10:31 901.00 901.00 900.40 900.40 0.7K
10:32 900.40 900.40 899.00 899.00 5.5K
10:33 899.00 899.00 898.40 898.40 2.3K
10:34 895.60 899.00 895.60 899.00 12.1K
10:35 898.80 898.80 896.60 896.60 0.3K
10:36 896.60 897.20 896.60 897.20 0.1K
10:37 898.00 898.00 897.20 897.20 1.1K
10:38 898.00 898.00 889.60 889.60 14.6K
10:39 889.20 894.60 889.20 893.60 6.6K
10:40 895.20 895.20 893.60 893.80 0.8K
10:41 894.80 896.40 894.80 895.40 0.4K
10:42 895.40 897.00 895.20 895.60 0.9K
10:43 896.00 896.20 895.00 895.00 0.3K
10:44 894.60 894.60 891.80 892.80 0.3K
10:45 893.00 893.20 892.20 893.20 0.4K
10:46 894.20 894.60 893.00 894.60 0.5K
10:47 895.00 895.00 894.20 894.40 0.2K
10:48 894.20 894.80 894.20 894.80 1.1K
10:49 894.60 895.00 894.60 894.80 1.0K
10:50 895.00 895.00 894.00 894.00 0.7K
10:51 894.40 894.40 893.00 893.00 0.2K
10:52 893.20 893.60 893.20 893.20 0.2K
10:53 893.20 894.20 893.20 894.20 0.3K
10:54 894.80 897.40 894.80 897.40 6.0K
10:55 897.00 897.40 897.00 897.00 0.2K
10:56 898.60 899.80 897.60 898.00 2.0K
10:57 897.80 898.80 897.60 897.80 0.4K
10:58 897.60 897.60 897.00 897.00 0.2K
10:59 896.40 896.40 896.20 896.20 0.2K
11:00 896.20 897.00 896.20 897.00 0.2K
11:01 896.20 896.40 896.20 896.40 0.2K
11:02 896.60 896.60 896.40 896.40 0.1K
11:03 896.40 896.40 895.20 895.20 0.6K
11:04 895.20 895.20 895.20 895.20 0.1K
11:05 895.20 896.00 895.20 895.40 0.2K
11:06 895.20 895.20 895.20 895.20 0.1K
11:07 895.20 895.40 895.20 895.20 0.2K
11:08 895.20 895.60 895.20 895.60 0.3K
11:09 895.20 895.20 895.20 895.20 0.2K
11:10 895.20 895.40 895.20 895.20 0.5K
11:11 895.60 895.60 895.20 895.40 0.3K
11:12 895.20 895.40 895.20 895.40 0.3K
11:13 895.60 895.60 895.20 895.20 0.2K
11:14 895.40 895.60 895.20 895.20 0.2K
11:15 895.20 895.60 895.20 895.20 0.4K
11:16 893.20 893.20 893.00 893.00 2.4K
11:17 893.60 893.60 893.00 893.00 0.3K
11:18 892.80 893.40 892.80 893.40 0.1K
11:19 892.60 892.60 892.40 892.40 0.2K
11:20 892.40 892.40 892.40 892.40 0.1K
11:21 892.40 892.80 892.20 892.40 0.4K
11:22 893.00 893.20 892.60 893.20 0.2K
11:23 892.80 893.20 892.20 893.20 0.2K
11:24 892.60 892.60 892.20 892.40 0.1K
11:25 892.20 892.40 892.00 892.00 0.2K
11:26 892.40 892.40 892.00 892.00 0.2K
11:27 892.20 892.20 892.00 892.00 0.3K
11:28 892.00 892.00 892.00 892.00 0.4K
11:29 891.20 891.60 891.20 891.20 0.2K
11:30 891.40 893.00 891.20 891.80 0.3K
11:31 891.60 892.80 891.20 892.00 0.4K
11:32 892.00 892.00 891.40 891.40 0.2K
11:33 890.20 890.40 889.20 889.20 2.0K
11:34 888.80 889.80 888.80 889.40 1.2K
11:35 889.40 889.60 888.80 889.00 0.4K
11:36 889.60 890.40 889.60 890.20 2.1K
11:37 889.60 889.60 889.60 889.60 0.2K
11:38 889.80 891.80 889.60 890.60 0.8K
11:39 890.20 890.20 889.60 889.80 0.2K
11:40 889.60 890.20 889.60 890.00 0.1K
11:41 889.60 890.00 889.60 889.80 0.2K
11:42 890.20 890.60 890.00 890.60 0.2K
11:43 890.00 890.60 890.00 890.20 0.3K
11:44 890.20 890.80 890.00 890.60 0.3K
11:45 890.00 890.80 890.00 890.80 0.2K
11:46 890.20 890.80 890.20 890.80 0.2K
11:47 890.40 890.80 890.20 890.20 0.3K
11:48 890.40 890.60 890.20 890.20 0.3K
11:49 890.40 890.40 890.20 890.20 0.6K
11:50 890.00 890.20 890.00 890.00 0.2K
11:51 890.00 890.20 889.80 890.20 0.1K
11:52 890.20 893.20 890.20 893.20 0.6K
11:53 893.00 893.80 892.40 892.40 0.2K
11:54 892.20 893.60 892.20 892.40 0.2K
11:55 893.40 893.60 892.40 893.60 0.1K
11:56 892.80 893.60 892.60 892.60 0.2K
11:57 892.80 892.80 892.60 892.80 0.2K
11:58 893.00 893.40 893.00 893.40 0.8K
11:59 893.60 893.60 893.60 893.60 0.1K
12:00 893.60 893.60 893.00 893.00 0.8K
12:01 893.20 894.20 893.20 893.60 0.1K
12:02 893.40 893.40 892.80 892.80 0.2K
12:03 892.80 893.00 892.80 893.00 0.1K
12:04 893.00 893.20 892.80 892.80 0.2K
12:05 893.00 893.00 893.00 893.00 0.1K
12:06 892.80 893.40 891.20 891.20 1.5K
12:07 891.20 892.40 891.20 892.40 0.2K
12:08 892.00 892.00 891.40 891.60 0.2K
12:09 891.60 891.60 891.40 891.60 0.3K
12:10 892.80 892.80 891.80 892.00 0.3K
12:11 892.40 892.40 892.40 892.40 0.1K
12:12 892.40 892.40 891.80 891.80 0.2K
12:13 891.80 892.00 891.80 891.80 0.1K
12:14 891.80 892.20 891.80 891.80 0.2K
12:15 891.80 891.80 891.80 891.80 0.1K
12:16 891.80 891.80 891.80 891.80 0.2K
12:17 892.00 892.00 892.00 892.00 0.1K
12:18 892.00 892.00 892.00 892.00 0.2K
12:19 892.00 892.20 892.00 892.00 0.2K
12:20 892.00 892.00 892.00 892.00 0.2K
12:21 892.00 892.00 891.80 891.80 0.2K
12:22 891.80 891.80 891.80 891.80 0.5K
12:23 892.00 892.00 891.80 891.80 0.1K
12:24 891.80 891.80 891.80 891.80 0.2K
12:25 891.80 892.20 891.80 891.80 0.3K
12:26 892.00 892.20 891.80 891.80 0.2K
12:27 892.00 892.00 891.80 892.00 0.1K
12:28 892.00 892.20 891.80 891.80 0.2K
12:29 891.80 893.00 891.80 892.40 0.2K
12:30 891.80 891.80 891.80 891.80 0.2K
12:31 891.80 892.00 891.80 892.00 0.1K
12:32 891.80 892.40 891.80 891.80 0.2K
12:33 891.80 892.20 891.80 892.20 0.3K
12:34 892.60 892.60 891.80 891.80 0.3K
12:35 891.80 891.80 891.80 891.80 0.2K
12:36 891.80 891.80 891.80 891.80 0.5K
12:37 891.80 891.80 890.20 890.80 1.0K
12:38 890.20 890.20 890.00 890.00 0.5K
12:39 890.00 890.20 890.00 890.00 0.1K
12:40 890.00 890.00 890.00 890.00 0.2K
12:41 890.00 890.00 890.00 890.00 0.1K
12:42 890.00 890.00 889.80 890.00 0.7K
12:43 890.00 890.00 889.00 889.00 0.5K
12:44 889.00 889.00 888.60 888.60 0.2K
12:45 888.60 888.60 888.20 888.20 0.9K
12:46 888.20 888.20 888.20 888.20 0.3K
12:47 888.40 889.40 888.20 889.40 0.7K
12:48 888.40 889.80 888.40 889.40 0.1K
12:49 889.40 890.00 889.40 890.00 0.2K
12:50 890.00 890.00 889.40 889.40 0.2K
12:51 890.00 890.20 889.20 890.20 0.1K
12:52 889.40 890.00 889.20 889.20 0.2K
12:53 890.20 890.20 889.00 889.00 0.1K
12:54 889.40 889.40 888.40 888.40 0.7K
12:55 888.20 888.20 888.20 888.20 3.3K
12:56 888.20 888.40 888.20 888.40 0.3K
12:57 888.20 888.40 888.00 888.40 0.1K
12:58 888.20 888.40 888.20 888.20 0.2K
12:59 887.80 887.80 887.60 887.60 0.1K
13:00 887.80 887.80 887.60 887.80 0.8K
13:01 888.00 889.20 888.00 888.00 0.1K
13:02 888.40 888.40 888.20 888.20 0.2K
13:03 888.20 888.20 888.20 888.20 0.1K
13:04 888.00 892.00 888.00 890.80 1.2K
13:05 890.60 890.80 890.00 890.80 0.2K
13:06 889.80 889.80 888.80 888.80 0.2K
13:07 888.60 889.00 888.40 888.80 0.1K
13:08 888.40 888.40 888.40 888.40 0.2K
13:09 887.80 887.80 887.40 887.40 0.1K
13:10 887.40 887.40 886.60 886.60 0.7K
13:11 886.80 886.80 885.20 885.20 3.1K
13:12 885.00 885.20 884.60 884.60 0.2K
13:13 884.60 885.40 884.60 885.40 0.4K
13:14 885.20 885.20 884.60 885.00 0.3K
13:15 884.60 885.00 884.60 885.00 0.8K
13:16 884.60 884.60 884.60 884.60 0.2K
13:17 884.60 885.40 884.60 884.60 0.2K
13:18 884.60 885.60 884.60 884.80 0.3K
13:19 884.60 885.40 884.60 884.60 0.1K
13:20 884.80 886.20 884.80 884.80 0.3K
13:21 884.80 886.00 884.80 885.80 0.1K
13:22 886.00 886.00 884.80 885.40 0.2K
13:23 885.20 885.20 885.00 885.00 0.1K
13:24 885.00 885.60 884.80 884.80 0.2K
13:25 884.80 885.60 884.80 884.80 0.1K
13:26 884.80 885.60 884.60 885.60 0.2K
13:27 885.80 885.80 884.80 884.80 0.1K
13:28 884.60 885.40 884.60 884.60 0.2K
13:29 884.80 886.40 884.80 886.40 0.1K
13:30 885.40 886.20 885.20 885.20 0.2K
13:31 886.40 886.40 884.80 885.00 0.2K
13:32 884.60 886.20 884.60 886.20 0.1K
13:33 884.80 885.80 884.80 885.20 0.2K
13:34 885.20 885.80 884.80 884.80 0.1K
13:35 884.60 884.80 884.60 884.60 0.9K
13:36 884.80 885.00 884.40 884.60 0.7K
13:37 884.40 884.40 881.40 881.40 2.0K
13:38 880.80 881.20 880.80 881.20 0.7K
13:39 881.40 881.40 880.80 880.80 0.2K
13:40 880.80 884.60 880.80 881.00 1.8K
13:41 881.00 881.80 880.20 880.20 2.2K
13:42 880.40 880.40 880.20 880.40 0.2K
13:43 880.20 880.20 880.20 880.20 1.3K
13:44 880.00 882.20 880.00 882.20 0.6K
13:45 881.40 881.40 876.20 877.20 7.7K
13:46 878.60 881.20 878.60 878.60 0.8K
13:47 878.00 878.80 877.80 878.80 0.2K
13:48 878.80 880.20 878.80 878.80 0.6K
13:49 876.60 877.40 875.80 876.00 2.3K
13:50 877.00 877.00 874.20 874.40 0.7K
13:51 875.80 875.80 875.00 875.40 0.2K
13:52 876.00 876.00 875.00 875.00 0.2K
13:53 875.00 875.40 875.00 875.00 0.3K
13:54 875.00 875.40 875.00 875.40 0.2K
13:55 874.00 874.00 871.60 871.60 6.7K
13:56 871.00 871.00 862.60 864.40 4.7K
13:57 866.00 867.00 866.00 866.00 0.4K
13:58 866.80 867.00 865.20 865.40 0.3K
13:59 866.40 866.40 865.40 866.40 0.2K
14:00 865.60 867.00 865.20 865.20 0.5K
14:01 866.60 866.80 865.00 865.20 1.2K
14:02 866.80 870.60 865.60 869.60 1.3K
14:03 867.20 868.80 866.40 866.40 0.2K
14:04 865.80 870.60 865.80 870.60 1.1K
14:05 868.60 869.80 867.80 868.00 0.7K
14:06 869.00 870.00 868.60 868.60 0.4K
14:07 869.80 870.40 868.00 870.40 0.3K
14:08 869.20 869.20 867.20 867.40 0.3K
14:09 867.40 867.60 866.80 866.80 1.3K
14:10 867.00 868.00 866.20 867.60 0.2K
14:11 869.00 869.00 867.40 868.20 1.7K
14:12 868.40 870.40 868.40 870.00 0.3K
14:13 870.00 872.00 870.00 872.00 1.6K
14:14 873.00 873.00 870.80 870.80 0.6K
14:15 871.40 871.40 870.80 871.00 0.2K
14:16 870.60 873.80 870.60 873.00 0.9K
14:17 872.40 873.00 872.20 872.20 0.2K
14:18 873.20 874.20 873.20 874.20 0.7K
14:19 875.60 877.40 874.00 877.40 2.4K
14:20 876.20 876.40 874.80 875.60 0.2K
14:21 874.80 876.40 874.40 874.40 0.4K
14:22 872.60 873.00 872.40 872.40 0.9K
14:23 872.80 872.80 871.80 872.20 0.2K
14:24 872.60 873.40 872.20 872.20 0.1K
14:25 873.00 873.00 871.80 872.40 0.2K
14:26 873.20 873.20 871.40 871.40 0.1K
14:27 871.20 871.60 870.40 870.80 0.6K
14:28 871.40 871.60 870.20 870.20 0.8K
14:29 870.40 870.40 869.80 870.00 0.2K
14:30 869.60 869.60 869.00 869.00 1.3K
14:31 868.60 869.80 868.60 869.60 0.2K
14:32 871.00 872.20 871.00 872.20 0.1K
14:33 870.20 874.00 870.20 873.40 1.6K
14:34 874.00 874.80 874.00 874.60 1.3K
14:35 875.60 875.80 874.80 874.80 1.3K
14:36 873.60 873.60 872.80 872.80 0.1K
14:37 872.80 874.20 872.80 873.60 0.2K
14:38 874.60 874.60 873.20 873.40 0.1K
14:39 873.40 874.60 873.40 874.60 0.2K
14:40 874.60 874.60 872.40 873.40 0.1K
14:41 873.20 873.40 872.80 873.40 0.1K
14:42 875.00 875.00 873.00 874.00 1.1K
14:43 872.80 873.80 872.60 872.60 0.2K
14:44 873.00 873.80 872.60 872.60 0.1K
14:45 872.60 874.00 872.40 872.60 0.2K
14:46 872.60 872.60 872.00 872.00 0.1K
14:47 872.20 872.20 869.40 869.40 0.8K
14:48 870.00 870.80 869.20 869.20 0.2K
14:49 869.60 870.60 869.60 870.60 0.2K
14:50 870.40 870.40 868.20 868.20 1.1K
14:51 870.00 870.00 868.80 868.80 0.3K
14:52 868.60 869.80 868.20 869.40 0.1K
14:53 868.60 870.60 868.60 870.60 0.2K
14:54 869.20 869.80 869.20 869.20 0.1K
14:55 869.40 871.20 869.00 871.20 0.4K
14:56 870.80 871.40 870.20 870.40 0.1K
14:57 870.40 870.40 870.00 870.00 0.2K
14:58 870.60 870.60 868.40 870.20 0.8K
14:59 869.20 869.20 867.20 868.00 0.4K
15:00 867.80 868.80 867.60 868.60 0.2K
15:01 867.80 869.00 867.80 868.80 0.3K
15:02 868.20 868.80 868.20 868.40 0.1K
15:03 868.40 868.40 868.20 868.40 0.2K
15:04 868.40 869.00 868.40 868.40 0.1K
15:05 868.20 868.40 867.80 867.80 0.2K
15:06 868.20 868.20 867.60 867.60 0.1K
15:07 867.20 868.00 867.00 867.00 0.2K
15:08 867.00 868.60 866.40 868.60 0.1K
15:09 867.00 867.00 866.00 866.40 0.2K
15:10 865.40 865.40 865.20 865.40 0.5K
15:11 865.60 866.20 865.60 866.20 0.4K
15:12 865.60 866.20 865.60 866.20 1.5K
15:13 866.00 866.20 862.40 862.40 6.8K
15:14 862.40 862.40 861.20 861.40 4.3K
15:15 858.40 861.00 858.40 860.60 3.0K
15:16 860.60 860.60 860.40 860.40 4.5K
15:17 862.40 865.20 862.40 865.20 11.2K
15:18 862.60 863.00 861.40 861.40 0.9K
15:19 861.20 861.60 860.60 861.40 0.9K
15:20 860.60 860.80 859.40 859.40 0.4K
15:21 859.40 859.40 859.40 859.40 0.5K
15:22 857.80 857.80 855.60 856.60 4.3K
15:23 856.60 857.60 856.60 857.60 3.0K
15:24 857.40 857.40 856.00 857.20 3.0K
15:25 857.20 857.20 855.60 855.80 2.0K
15:26 853.80 856.00 853.80 855.60 6.5K
15:27 855.60 859.20 855.60 859.20 4.3K
15:28 857.60 858.20 857.60 857.60 0.3K
15:29 858.40 858.60 857.60 857.80 0.6K
15:30 857.80 857.80 857.40 857.80 0.8K
15:31 857.80 857.80 857.00 857.00 0.2K
15:32 857.00 857.20 857.00 857.00 0.5K
15:33 857.00 858.60 857.00 858.60 0.5K
15:34 858.40 858.40 858.20 858.20 0.0K
15:35 858.20 858.20 857.20 857.20 0.3K
15:36 855.80 857.60 855.00 855.60 0.7K
15:37 856.80 856.80 856.40 856.40 0.8K
15:38 856.40 856.80 856.40 856.80 0.0K
15:39 856.40 856.40 855.20 856.20 0.3K
15:40 856.40 856.40 854.40 854.80 0.1K
15:41 854.00 854.00 851.00 851.00 3.7K
15:42 851.20 851.20 850.00 850.00 4.3K
15:43 850.00 853.00 850.00 853.00 5.0K
15:44 854.20 857.40 854.20 854.60 1.3K
15:45 854.80 857.80 854.80 856.40 1.1K
15:46 856.80 856.80 852.80 852.80 0.3K
15:47 852.40 855.60 852.40 855.00 2.2K
15:48 854.20 854.40 854.00 854.40 0.1K
15:49 855.00 855.00 855.00 855.00 0.0K
15:50 853.00 853.00 852.80 853.00 0.9K
15:51 854.40 854.80 854.40 854.80 0.0K
15:52 853.60 854.80 852.80 852.80 0.2K
15:53 852.80 854.80 852.80 854.40 0.1K
15:54 852.80 852.80 852.80 852.80 0.3K
15:55 850.80 851.60 850.80 851.60 1.5K
15:56 852.00 854.00 852.00 853.40 2.2K
15:57 853.80 855.40 853.40 853.40 1.0K
15:58 853.80 854.00 853.00 853.00 0.0K
15:59 852.60 853.40 852.60 853.40 0.0K
16:00 851.80 853.00 851.80 853.00 0.8K
16:01 853.40 853.60 852.40 853.60 0.1K
16:02 854.00 855.00 854.00 854.00 0.4K
16:03 855.20 855.40 854.60 855.20 0.4K
16:04 855.20 858.00 855.00 858.00 2.3K
16:05 857.00 858.20 857.00 858.20 0.7K
16:06 856.80 856.80 855.80 856.60 0.6K
16:07 855.60 856.60 855.40 855.40 0.2K
16:08 855.60 855.80 855.60 855.80 0.1K
16:09 855.40 855.40 855.40 855.40 0.2K
16:10 855.40 855.60 855.40 855.60 0.2K
16:11 855.40 855.40 854.00 854.00 0.2K
16:12 854.40 854.40 854.00 854.00 0.0K
16:13 854.00 854.40 854.00 854.40 1.0K
16:14 854.40 854.40 854.00 854.00 0.1K
16:15 853.80 853.80 853.20 853.20 0.2K
16:16 852.60 852.60 852.60 852.60 0.6K
16:17 852.60 852.60 852.00 852.00 0.5K
16:18 852.20 852.20 852.20 852.20 0.0K
16:19 852.20 852.20 852.00 852.00 0.2K
16:20 852.20 852.20 852.00 852.20 0.1K
16:21 854.00 854.00 852.00 853.40 2.5K
16:22 853.80 853.80 853.20 853.40 0.1K
16:23 852.80 853.20 852.40 852.40 0.2K
16:24 852.20 853.80 852.00 853.80 0.8K
16:25 853.20 853.20 852.20 852.20 0.3K
16:26 852.00 852.00 850.80 850.80 1.7K
16:27 850.80 850.80 850.60 850.60 1.0K
16:28 850.60 851.00 850.60 851.00 1.4K
16:29 851.00 851.00 850.60 851.00 0.9K
16:30 851.00 851.00 850.60 850.80 0.7K
16:31 850.80 852.80 850.40 852.20 1.2K
16:32 853.20 854.20 853.20 854.20 0.1K
16:33 853.60 853.60 853.00 853.40 0.0K
16:34 852.60 853.40 852.60 853.40 0.1K
16:35 855.40 856.00 854.60 856.00 1.6K
16:36 856.20 859.00 856.20 859.00 4.9K
16:37 859.80 859.80 858.20 859.80 2.4K
16:38 860.00 861.20 858.80 861.20 2.0K
16:39 860.80 860.80 859.80 860.20 0.4K
16:40 859.80 860.00 857.60 857.60 0.8K
16:41 857.20 859.00 857.20 858.60 0.4K
16:42 858.60 858.60 858.20 858.20 0.0K
16:43 859.40 859.40 859.40 859.40 0.0K
16:44 859.60 860.00 859.60 859.80 0.0K
16:45 860.40 860.40 860.20 860.40 0.4K
16:46 862.40 862.40 861.40 862.40 1.1K
16:47 862.80 863.40 861.20 861.20 0.5K
16:48 862.40 863.20 862.00 862.00 0.2K
16:49 862.80 862.80 861.40 861.40 1.3K
16:50 861.40 861.40 859.80 859.80 0.8K
16:51 859.40 860.00 859.40 860.00 0.2K
16:52 860.20 861.40 860.20 861.40 0.4K
16:53 860.20 860.20 857.60 857.60 1.6K
16:54 857.00 859.40 857.00 859.40 0.8K
16:55 860.20 862.60 860.20 862.60 0.5K
16:56 862.00 862.00 861.60 861.60 0.0K
16:57 862.00 862.00 859.60 860.20 0.5K
16:58 860.20 860.20 859.40 860.00 0.1K
16:59 860.00 860.00 859.60 859.60 0.1K
17:00 859.60 859.60 859.00 859.00 0.0K
17:01 859.00 859.80 859.00 859.80 0.0K
17:02 859.00 859.60 859.00 859.60 0.0K
17:03 859.40 859.40 854.40 854.40 3.7K
17:04 854.00 855.20 854.00 855.00 0.5K
17:05 855.00 855.00 854.80 854.80 0.0K
17:06 854.80 855.00 854.80 855.00 0.0K
17:07 855.00 855.00 854.40 854.40 0.1K
17:08 854.40 855.80 854.40 855.80 0.0K
17:09 855.60 855.60 855.60 855.60 0.1K
17:10 855.80 857.40 855.60 857.40 1.0K
17:11 857.80 859.60 857.80 858.60 1.7K
17:12 858.60 858.80 858.00 858.00 0.2K
17:13 858.80 858.80 858.80 858.80 0.2K
17:14 859.80 862.80 859.80 861.20 2.4K
17:15 861.20 862.60 861.00 861.60 5.9K
17:16 861.60 861.80 858.80 858.80 2.8K
17:17 857.00 858.80 856.60 856.60 2.6K
17:18 856.80 858.00 856.80 858.00 0.5K
17:19 855.00 856.60 855.00 855.40 2.4K
17:20 855.00 855.00 852.80 852.80 1.5K
17:21 852.00 855.00 852.00 855.00 0.7K
17:22 855.40 855.40 852.00 854.20 1.2K
17:23 854.00 854.00 854.00 854.00 0.0K
17:24 853.00 853.20 852.00 852.20 1.9K
17:25 853.20 853.20 851.40 853.20 1.0K
17:26 853.20 853.80 853.20 853.20 0.1K
17:27 853.20 853.40 852.60 852.60 0.6K
17:28 852.60 852.80 851.20 852.80 1.3K
17:29 852.00 852.40 851.20 852.40 0.7K
17:30 852.60 852.80 852.40 852.80 0.6K
17:31 852.80 853.60 852.80 853.60 0.2K
17:32 853.60 854.80 853.60 854.60 0.0K
17:33 855.00 855.20 855.00 855.20 0.2K
17:34 854.00 854.00 853.80 853.80 0.1K
17:35 854.60 854.60 854.60 854.60 0.2K
17:36 854.60 856.80 854.60 856.80 1.3K
17:37 856.40 856.40 854.80 856.40 0.2K
17:38 856.40 858.00 856.00 856.00 1.4K
17:39 856.20 856.80 856.20 856.80 0.0K
17:40 851.20 855.20 851.20 855.20 2.2K
17:41 856.00 857.00 856.00 857.00 0.9K
17:42 856.40 856.40 853.80 853.80 0.3K
17:43 853.80 853.80 853.80 853.80 0.1K
17:45 855.20 855.20 855.20 855.20 0.0K
17:46 854.80 854.80 854.60 854.60 0.0K
17:47 855.20 855.40 855.20 855.40 0.1K
17:48 855.20 855.40 854.40 854.40 0.1K
17:49 855.20 856.40 855.20 855.60 0.3K
17:50 856.60 857.40 856.60 857.40 0.1K
17:51 857.00 857.00 856.60 856.80 0.0K
17:52 856.80 856.80 856.00 856.60 0.8K
17:53 856.20 856.20 856.00 856.00 0.0K
17:54 855.60 855.60 855.40 855.60 0.0K
17:56 856.20 856.60 856.20 856.60 0.1K
17:57 857.00 857.00 857.00 857.00 0.7K
17:58 857.80 858.60 857.80 858.00 0.2K
17:59 857.60 858.40 857.60 858.40 0.2K
18:00 859.20 859.80 859.00 859.00 1.3K
18:01 859.40 859.40 859.00 859.00 0.1K
18:02 858.80 859.00 858.40 859.00 0.5K
18:03 859.00 859.40 859.00 859.20 0.6K
18:04 859.60 859.60 858.40 858.40 0.2K
18:05 859.00 859.00 858.60 858.60 0.1K
18:06 859.00 859.00 859.00 859.00 0.0K
18:07 858.80 859.60 858.60 858.60 0.7K
18:08 858.60 859.20 858.60 859.20 0.0K
18:09 859.40 859.40 859.40 859.40 0.0K
18:10 857.40 858.40 857.40 858.40 0.6K
18:11 858.40 858.40 857.60 857.60 0.1K
18:12 858.40 858.40 858.40 858.40 0.0K
18:13 858.40 858.40 858.40 858.40 0.1K
18:14 858.40 858.80 858.40 858.60 0.4K
18:15 858.80 859.00 858.80 858.80 0.8K
18:16 858.80 858.80 858.80 858.80 0.2K
18:17 858.80 859.20 858.80 859.20 0.2K
18:18 859.00 859.00 859.00 859.00 0.1K
18:19 858.80 859.20 858.80 859.00 0.9K
18:20 859.20 859.60 859.00 859.60 0.8K
18:21 859.00 859.60 859.00 859.60 0.2K
18:22 859.40 859.60 859.00 859.00 0.4K
18:23 859.80 859.80 859.20 859.20 0.2K
18:24 859.60 859.60 859.40 859.40 0.0K
18:25 859.40 859.40 857.40 857.40 0.9K
18:26 858.60 858.60 857.20 858.20 0.1K
18:27 858.80 858.80 857.40 857.40 0.1K
18:28 857.40 859.00 857.20 859.00 0.4K
18:29 858.60 859.20 857.60 859.20 0.0K
18:30 859.40 859.40 858.20 859.40 0.0K
18:31 859.00 859.80 859.00 859.80 0.4K
18:32 859.20 859.20 858.80 858.80 0.1K
18:33 858.80 858.80 858.00 858.00 0.3K
18:34 858.00 858.00 855.60 855.60 1.5K
18:35 857.00 860.00 856.00 859.80 2.5K
18:36 859.60 859.60 857.60 857.60 0.5K
18:37 857.00 858.80 857.00 858.80 0.1K
18:38 856.80 856.80 856.80 856.80 0.0K
18:39 858.20 858.60 857.00 857.00 0.2K
18:45 855.40 855.40 855.40 855.40 0.8K
18:46 855.40 855.40 855.40 855.40 0.2K
18:47 855.40 855.40 855.40 855.40 0.0K
18:48 855.40 855.40 855.40 855.40 0.2K
18:49 855.40 855.40 855.40 855.40 0.0K
23:49 855.40 855.40 855.40 855.40 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