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
09:59 836.00 836.00 836.00 836.00 0.2K
10:00 836.40 836.40 835.00 835.00 3.0K
10:01 835.20 835.20 832.80 832.80 0.2K
10:02 832.80 834.20 832.80 834.20 0.1K
10:03 833.20 833.80 833.20 833.80 0.1K
10:04 833.60 833.80 833.40 833.40 0.1K
10:05 833.80 833.80 833.80 833.80 0.1K
10:06 834.40 834.40 833.80 833.80 1.0K
10:07 834.20 834.20 834.20 834.20 0.0K
10:08 834.20 834.40 834.20 834.40 0.0K
10:09 834.60 834.60 834.60 834.60 0.1K
10:10 834.40 834.40 833.60 833.60 0.0K
10:11 834.00 834.00 833.80 833.80 0.0K
10:12 833.00 833.00 832.80 832.80 0.7K
10:13 832.80 832.80 832.80 832.80 0.2K
10:14 832.80 832.80 832.80 832.80 0.3K
10:15 833.00 833.00 829.20 829.20 2.8K
10:16 829.20 829.20 826.20 826.20 1.9K
10:17 827.20 827.20 825.60 825.60 0.2K
10:18 827.20 827.20 825.60 825.80 0.1K
10:19 828.00 828.00 826.00 827.00 0.3K
10:20 827.00 827.60 827.00 827.60 0.1K
10:21 826.00 827.20 826.00 827.20 0.0K
10:22 828.40 828.40 826.60 826.60 0.3K
10:23 827.60 827.60 826.00 827.00 0.3K
10:24 826.60 828.40 826.60 827.20 0.3K
10:25 827.80 828.00 826.80 828.00 1.0K
10:26 828.40 828.40 828.40 828.40 0.1K
10:27 827.40 827.40 827.00 827.00 0.5K
10:28 827.00 827.00 827.00 827.00 0.0K
10:29 828.80 828.80 827.20 827.20 0.3K
10:30 827.20 827.20 827.20 827.20 0.0K
10:31 828.00 828.00 827.00 827.00 0.0K
10:32 827.40 828.00 827.40 828.00 0.0K
10:33 827.40 827.40 827.40 827.40 0.0K
10:34 827.40 827.40 827.20 827.20 0.2K
10:35 827.00 827.00 827.00 827.00 0.0K
10:36 827.00 828.80 827.00 828.80 0.0K
10:37 828.40 828.60 828.00 828.60 0.0K
10:38 828.40 828.40 828.40 828.40 0.0K
10:39 828.40 828.60 828.00 828.60 0.0K
10:40 828.40 828.40 828.40 828.40 0.0K
10:41 828.40 828.40 828.20 828.20 0.2K
10:42 828.20 828.80 828.20 828.20 0.0K
10:43 828.20 828.20 828.20 828.20 0.0K
10:44 827.80 827.80 827.80 827.80 0.0K
10:45 827.40 828.00 827.40 827.80 0.3K
10:46 827.80 828.00 827.80 828.00 0.1K
10:47 828.80 828.80 827.80 827.80 0.4K
10:48 828.80 828.80 828.00 828.00 0.0K
10:49 827.80 828.00 827.80 828.00 0.3K
10:50 828.00 828.00 827.80 827.80 0.0K
10:51 828.80 831.80 828.00 831.80 0.8K
10:52 830.40 830.40 830.40 830.40 0.1K
10:53 831.60 831.60 831.40 831.40 0.0K
10:54 831.20 831.20 831.20 831.20 0.0K
10:55 831.20 831.60 831.20 831.60 0.0K
10:56 831.40 831.40 831.40 831.40 0.0K
10:57 831.20 831.20 831.20 831.20 0.0K
10:58 831.20 831.20 830.60 830.60 0.0K
10:59 831.20 831.20 830.60 831.00 0.1K
11:00 831.00 831.00 828.60 828.60 0.3K
11:01 828.60 829.00 828.60 828.60 0.2K
11:02 829.00 829.40 829.00 829.40 0.0K
11:03 829.00 829.60 829.00 829.60 0.4K
11:04 833.00 834.40 833.00 834.40 2.7K
11:05 831.00 832.00 830.60 830.60 0.1K
11:06 832.40 832.40 832.40 832.40 1.1K
11:07 833.80 833.80 833.40 833.40 0.0K
11:09 833.40 833.40 832.40 833.40 0.0K
11:10 832.80 833.00 832.80 833.00 0.0K
11:11 832.40 833.60 832.40 833.60 0.1K
11:12 833.20 834.20 833.20 834.00 0.0K
11:13 833.40 833.40 833.40 833.40 0.0K
11:14 834.80 834.80 834.80 834.80 1.2K
11:15 835.00 835.00 834.00 834.00 0.1K
11:16 833.60 833.60 832.60 832.60 0.0K
11:17 832.80 832.80 832.20 832.20 0.2K
11:18 832.60 832.60 832.20 832.20 0.0K
11:19 832.20 832.60 832.20 832.60 0.1K
11:20 833.00 833.00 832.20 832.20 0.1K
11:21 832.60 832.60 831.00 831.40 0.6K
11:22 832.00 833.20 831.00 831.00 0.9K
11:23 832.20 832.20 832.20 832.20 0.0K
11:24 831.80 832.40 831.80 832.40 0.0K
11:25 832.80 832.80 831.40 831.40 0.3K
11:26 830.60 830.60 830.60 830.60 0.1K
11:27 830.60 830.60 828.40 828.40 0.8K
11:29 828.40 828.40 828.40 828.40 0.0K
11:30 829.00 829.00 829.00 829.00 0.0K
11:31 830.00 830.00 830.00 830.00 0.0K
11:32 830.00 830.00 830.00 830.00 0.0K
11:33 829.80 829.80 828.40 828.40 0.0K
11:34 830.00 830.00 830.00 830.00 0.0K
11:36 829.40 830.00 829.40 830.00 0.0K
11:38 829.60 829.60 829.60 829.60 0.0K
11:39 829.60 829.60 829.60 829.60 0.0K
11:40 829.40 830.20 829.40 830.20 0.7K
11:41 830.20 833.60 830.20 833.60 1.5K
11:42 832.40 832.40 832.20 832.20 0.3K
11:43 831.80 831.80 831.20 831.20 0.0K
11:44 831.40 831.40 831.40 831.40 0.0K
11:45 830.60 831.00 830.60 831.00 0.4K
11:46 830.80 830.80 830.80 830.80 0.1K
11:47 830.60 830.60 830.60 830.60 0.0K
11:49 831.00 831.00 831.00 831.00 0.0K
11:50 831.00 831.00 831.00 831.00 0.0K
11:51 830.60 830.60 830.60 830.60 0.1K
11:52 830.40 830.40 830.20 830.20 0.3K
11:53 830.40 830.60 830.40 830.60 0.2K
11:54 830.60 830.60 830.40 830.40 0.0K
11:56 830.40 830.40 830.40 830.40 0.0K
11:57 830.40 831.00 830.40 831.00 0.2K
11:58 831.00 831.00 830.40 830.40 0.0K
11:59 830.40 830.40 830.40 830.40 0.0K
12:00 830.80 830.80 830.40 830.40 0.1K
12:01 830.40 830.40 830.40 830.40 0.1K
12:02 830.80 830.80 830.40 830.40 0.0K
12:03 830.40 830.40 830.40 830.40 0.0K
12:06 830.40 830.40 830.40 830.40 0.0K
12:07 830.40 830.40 830.40 830.40 0.0K
12:08 830.20 830.40 830.20 830.40 0.2K
12:09 830.20 830.20 830.20 830.20 0.3K
12:10 830.00 830.00 828.40 828.40 0.3K
12:11 828.60 828.60 828.60 828.60 0.0K
12:13 828.40 828.80 828.40 828.80 0.2K
12:14 828.40 829.20 828.40 829.20 0.0K
12:16 829.20 829.20 829.20 829.20 0.0K
12:17 829.00 829.00 829.00 829.00 0.0K
12:18 828.80 828.80 828.80 828.80 0.0K
12:19 828.40 828.40 828.20 828.20 0.1K
12:20 828.20 828.20 827.00 827.00 0.6K
12:21 827.00 827.00 827.00 827.00 0.0K
12:23 826.00 826.00 826.00 826.00 0.0K
12:24 826.00 826.00 826.00 826.00 0.1K
12:25 826.20 826.20 826.20 826.20 0.0K
12:26 826.60 826.60 826.60 826.60 0.0K
12:27 826.40 826.60 826.40 826.60 0.0K
12:28 826.60 826.60 826.60 826.60 0.0K
12:29 826.00 826.20 825.00 825.00 0.8K
12:30 824.80 824.80 824.80 824.80 0.0K
12:32 825.20 825.80 825.20 825.80 0.2K
12:33 826.00 826.00 826.00 826.00 0.0K
12:34 826.00 826.40 826.00 826.40 0.0K
12:36 825.80 825.80 825.80 825.80 0.0K
12:37 825.80 825.80 825.80 825.80 0.0K
12:38 825.80 825.80 825.80 825.80 0.0K
12:39 825.80 825.80 825.80 825.80 0.0K
12:40 825.80 825.80 824.80 824.80 0.0K
12:41 824.80 824.80 824.80 824.80 0.0K
12:42 825.80 826.00 825.80 826.00 0.0K
12:45 824.40 824.40 824.40 824.40 0.2K
12:47 824.00 824.00 824.00 824.00 0.0K
12:48 824.80 824.80 824.80 824.80 0.5K
12:49 824.40 825.00 821.00 821.00 5.1K
12:50 821.20 821.20 820.20 820.20 1.1K
12:51 820.00 822.20 820.00 822.20 2.1K
12:52 822.20 822.60 822.20 822.60 0.0K
12:53 822.40 822.40 822.40 822.40 0.0K
12:54 821.60 821.60 821.60 821.60 0.0K
12:57 821.60 821.60 821.60 821.60 0.0K
12:58 821.20 821.60 821.20 821.60 0.1K
12:59 822.00 822.40 822.00 822.40 0.1K
13:00 822.40 822.40 822.40 822.40 0.0K
13:01 822.40 822.40 822.20 822.20 0.0K
13:02 821.20 821.20 821.20 821.20 0.0K
13:03 822.00 822.00 822.00 822.00 0.0K
13:04 822.00 822.00 822.00 822.00 0.0K
13:05 822.20 822.20 822.20 822.20 0.0K
13:06 822.20 823.60 822.20 823.60 0.1K
13:07 823.60 824.00 823.60 824.00 0.2K
13:08 823.60 824.60 823.60 824.60 0.1K
13:09 824.40 824.80 824.40 824.40 0.0K
13:10 824.40 824.60 823.80 823.80 0.0K
13:11 824.80 824.80 823.60 823.60 0.1K
13:13 825.00 825.00 825.00 825.00 0.0K
13:14 825.00 825.00 825.00 825.00 0.0K
13:16 825.00 825.00 824.40 824.40 0.0K
13:17 824.20 824.20 824.20 824.20 0.0K
13:19 824.20 824.20 824.20 824.20 0.0K
13:20 824.20 824.60 824.20 824.60 0.4K
13:22 825.00 825.00 824.40 824.40 0.0K
13:23 824.40 824.80 824.40 824.40 0.0K
13:24 826.40 826.40 825.20 825.60 1.2K
13:25 825.40 825.40 825.40 825.40 0.0K
13:26 825.40 825.40 825.40 825.40 0.1K
13:27 825.60 825.60 825.60 825.60 0.0K
13:28 826.40 826.40 826.40 826.40 0.0K
13:29 825.80 825.80 825.80 825.80 0.0K
13:30 825.60 825.60 825.60 825.60 0.0K
13:31 826.40 826.40 826.40 826.40 0.0K
13:32 825.00 825.20 825.00 825.20 0.5K
13:34 825.00 826.00 825.00 826.00 0.6K
13:35 826.20 826.20 826.20 826.20 0.0K
13:36 826.20 826.20 826.20 826.20 0.0K
13:38 826.60 826.60 826.60 826.60 0.0K
13:40 829.20 829.20 828.20 828.20 1.5K
13:41 829.40 829.40 829.40 829.40 0.0K
13:42 827.20 827.20 827.20 827.20 0.1K
13:43 829.20 829.20 829.20 829.20 0.0K
13:44 829.60 829.80 829.60 829.80 0.1K
13:46 830.20 830.20 830.20 830.20 0.0K
13:47 830.40 830.40 830.40 830.40 0.0K
13:48 829.80 829.80 829.80 829.80 0.0K
13:49 829.80 830.00 829.80 830.00 0.0K
13:51 830.20 830.20 830.20 830.20 0.0K
13:52 829.00 829.00 829.00 829.00 0.0K
13:54 830.20 830.20 830.00 830.00 0.0K
13:55 830.00 830.00 830.00 830.00 0.0K
13:56 830.40 830.40 830.40 830.40 0.0K
13:57 830.80 830.80 829.80 830.00 0.4K
13:58 831.40 831.40 831.40 831.40 0.0K
13:59 829.80 829.80 829.80 829.80 0.0K
14:00 829.20 830.80 829.20 830.80 0.0K
14:01 831.20 831.20 831.20 831.20 0.1K
14:02 831.20 831.20 831.20 831.20 0.0K
14:06 831.00 831.20 831.00 831.20 0.5K
14:07 831.20 831.20 831.20 831.20 0.0K
14:08 831.20 831.20 830.60 830.60 0.0K
14:09 830.60 830.60 830.60 830.60 0.0K
14:11 830.60 830.60 830.60 830.60 0.0K
14:12 829.80 829.80 829.80 829.80 0.0K
14:13 828.80 828.80 828.80 828.80 0.1K
14:14 828.80 828.80 828.80 828.80 0.0K
14:16 829.20 829.20 829.20 829.20 0.0K
14:18 829.80 829.80 829.80 829.80 0.0K
14:19 828.80 828.80 828.80 828.80 0.0K
14:20 828.80 828.80 828.80 828.80 0.0K
14:21 831.00 831.00 831.00 831.00 0.1K
14:22 831.00 831.00 831.00 831.00 0.3K
14:25 831.20 831.20 829.20 829.20 0.1K
14:26 831.20 831.20 829.80 829.80 0.0K
14:28 830.00 830.00 829.00 829.00 0.3K
14:30 830.80 830.80 830.80 830.80 0.0K
14:34 830.80 830.80 830.80 830.80 0.0K
14:35 832.60 832.60 831.80 831.80 0.2K
14:36 831.80 831.80 831.60 831.60 0.0K
14:38 831.60 831.60 831.60 831.60 0.0K
14:39 831.00 831.00 831.00 831.00 0.0K
14:40 829.60 831.40 829.60 831.20 0.0K
14:43 831.20 831.40 831.20 831.40 0.0K
14:44 831.40 832.00 831.40 832.00 0.0K
14:46 832.00 832.00 832.00 832.00 0.0K
14:48 831.60 831.60 831.60 831.60 0.0K
14:51 831.00 831.00 831.00 831.00 0.0K
14:52 831.60 831.60 831.60 831.60 0.0K
14:53 831.20 831.20 831.20 831.20 0.0K
14:54 831.40 831.40 831.20 831.20 0.0K
14:56 831.80 832.00 831.80 832.00 0.1K
14:57 832.00 832.00 832.00 832.00 0.0K
15:00 832.00 832.40 832.00 832.40 0.0K
15:01 832.00 832.00 832.00 832.00 0.0K
15:02 832.60 832.60 832.60 832.60 0.0K
15:03 832.60 832.80 832.60 832.80 0.0K
15:04 832.80 832.80 832.80 832.80 0.0K
15:05 832.80 832.80 832.80 832.80 0.0K
15:06 832.00 832.00 832.00 832.00 0.0K
15:09 832.00 832.00 832.00 832.00 0.0K
15:10 831.40 832.60 831.40 832.60 0.1K
15:12 831.60 831.60 831.60 831.60 0.0K
15:14 831.60 831.60 831.60 831.60 0.0K
15:15 831.20 831.20 831.20 831.20 0.0K
15:16 831.20 831.60 831.20 831.60 0.0K
15:20 831.60 831.60 831.60 831.60 0.0K
15:21 831.00 831.00 831.00 831.00 0.1K
15:22 831.00 831.00 831.00 831.00 0.0K
15:23 831.00 831.00 831.00 831.00 0.0K
15:26 831.00 831.00 830.40 830.40 0.0K
15:27 830.40 830.40 830.40 830.40 0.0K
15:29 829.40 829.40 828.40 828.40 0.2K
15:30 829.40 829.40 829.40 829.40 0.1K
15:32 830.60 831.00 830.60 831.00 0.0K
15:35 829.60 829.60 829.60 829.60 0.0K
15:41 830.00 830.00 830.00 830.00 0.0K
15:43 830.80 830.80 830.20 830.20 0.0K
15:44 830.00 830.00 830.00 830.00 0.0K
15:45 830.60 830.60 830.60 830.60 0.0K
15:46 829.80 829.80 829.80 829.80 0.0K
15:48 830.60 830.60 830.60 830.60 0.0K
15:49 830.80 830.80 830.80 830.80 0.0K
15:50 830.00 830.00 830.00 830.00 0.0K
15:52 831.00 831.00 831.00 831.00 0.0K
15:53 831.40 831.60 831.40 831.60 0.0K
15:56 830.80 830.80 830.80 830.80 0.0K
15:57 830.80 830.80 830.60 830.60 0.0K
15:59 830.80 830.80 830.80 830.80 0.0K
16:00 830.80 830.80 830.80 830.80 0.0K
16:04 831.20 831.80 831.20 831.80 0.5K
16:05 831.80 831.80 831.80 831.80 0.0K
16:08 832.00 832.00 832.00 832.00 0.0K
16:11 832.80 832.80 832.80 832.80 0.1K
16:12 832.80 835.00 832.80 833.20 1.4K
16:13 833.40 833.40 833.00 833.00 0.0K
16:14 836.00 836.00 834.60 834.60 1.0K
16:15 833.60 833.60 833.60 833.60 0.1K
16:17 833.60 833.60 833.60 833.60 0.0K
16:19 833.60 833.60 833.60 833.60 0.0K
16:23 834.60 834.60 834.60 834.60 0.0K
16:24 834.60 834.60 834.60 834.60 0.0K
16:26 834.60 834.60 834.60 834.60 0.0K
16:28 833.80 833.80 833.80 833.80 0.0K
16:29 834.20 834.60 834.20 834.60 0.0K
16:34 834.60 834.60 834.60 834.60 0.0K
16:35 834.60 835.20 834.60 835.20 0.0K
16:37 835.40 837.60 835.20 837.60 0.4K
16:38 838.00 838.00 838.00 838.00 0.0K
16:39 837.80 837.80 837.80 837.80 0.0K
16:40 838.20 838.80 838.20 838.60 0.1K
16:41 837.80 837.80 837.80 837.80 0.0K
16:43 837.60 837.60 837.60 837.60 0.1K
16:44 835.00 835.00 835.00 835.00 0.5K
16:45 835.40 835.40 835.40 835.40 0.2K
16:46 836.60 836.60 836.60 836.60 0.0K
16:47 837.80 837.80 837.00 837.00 0.2K
16:48 837.00 837.00 837.00 837.00 0.0K
16:49 837.00 837.20 837.00 837.20 0.0K
16:51 837.20 837.20 837.20 837.20 0.0K
16:53 837.80 837.80 837.80 837.80 0.0K
16:54 837.80 837.80 837.80 837.80 0.0K
16:57 837.40 837.40 837.40 837.40 0.0K
16:58 836.20 836.20 836.20 836.20 0.0K
17:01 837.40 837.80 837.40 837.80 0.1K
17:03 836.40 836.40 836.40 836.40 0.0K
17:04 836.20 836.20 836.20 836.20 0.0K
17:06 837.40 837.40 837.20 837.20 0.0K
17:09 837.60 837.60 837.60 837.60 0.1K
17:11 837.40 837.40 836.60 836.60 0.0K
17:13 837.40 837.80 837.40 837.40 0.0K
17:14 836.60 836.60 836.60 836.60 0.0K
17:15 836.60 836.60 836.00 836.00 0.0K
17:16 836.20 836.20 836.20 836.20 0.0K
17:17 835.20 835.20 835.20 835.20 0.0K
17:18 834.80 834.80 834.60 834.60 0.0K
17:19 834.60 834.60 834.60 834.60 0.0K
17:20 835.80 835.80 835.80 835.80 0.0K
17:21 836.20 836.20 836.20 836.20 0.0K
17:23 835.60 835.60 835.60 835.60 0.0K
17:25 835.80 835.80 835.80 835.80 0.0K
17:28 834.00 834.00 833.40 833.40 0.0K
17:29 834.00 834.00 833.60 834.00 0.0K
17:30 834.00 834.40 834.00 834.00 0.0K
17:31 834.20 834.20 833.80 834.00 0.0K
17:32 833.40 833.40 833.40 833.40 0.1K
17:35 834.00 834.00 834.00 834.00 0.0K
17:37 835.40 835.40 835.40 835.40 0.0K
17:38 834.80 834.80 834.80 834.80 0.0K
17:39 834.60 834.60 834.60 834.60 0.0K
17:40 834.00 834.00 834.00 834.00 0.0K
17:41 834.00 834.00 834.00 834.00 0.0K
17:42 833.80 834.00 833.60 833.60 0.1K
17:51 834.60 834.60 833.60 833.60 0.0K
17:54 833.40 833.40 833.40 833.40 0.0K
17:55 833.40 833.40 833.40 833.40 0.0K
17:56 833.60 833.60 830.40 830.60 1.5K
17:58 832.20 832.20 832.20 832.20 0.0K
17:59 831.20 831.20 831.20 831.20 0.1K
18:00 831.80 831.80 831.20 831.20 0.1K
18:01 831.20 831.20 831.20 831.20 0.0K
18:02 831.40 831.40 831.40 831.40 0.4K
18:05 831.20 831.20 831.20 831.20 0.0K
18:06 831.20 831.20 831.00 831.00 0.0K
18:07 831.60 831.60 831.20 831.20 0.0K
18:08 830.60 830.60 830.60 830.60 0.2K
18:10 830.60 830.60 830.00 830.00 0.5K
18:11 830.00 830.00 829.40 829.40 0.3K
18:12 829.20 829.20 829.20 829.20 0.0K
18:13 831.20 831.20 831.20 831.20 0.3K
18:15 829.20 829.20 829.20 829.20 0.0K
18:18 829.80 829.80 829.80 829.80 0.0K
18:20 831.40 831.40 831.40 831.40 0.0K
18:21 831.40 831.40 831.40 831.40 0.0K
18:23 831.40 831.40 831.40 831.40 0.0K
18:25 831.40 831.40 831.40 831.40 0.0K
18:26 831.40 831.40 831.40 831.40 0.0K
18:27 831.40 831.40 831.20 831.20 0.0K
18:28 831.20 831.20 831.20 831.20 0.0K
18:29 831.20 831.40 831.20 831.40 0.0K
18:30 831.60 831.60 831.60 831.60 0.0K
18:31 828.80 828.80 828.80 828.80 0.5K
18:32 830.00 830.00 830.00 830.00 0.0K
18:33 830.00 830.00 830.00 830.00 0.1K
18:34 830.20 830.20 828.40 828.40 0.0K
18:35 830.60 830.80 830.60 830.80 0.7K
18:36 828.80 828.80 828.80 828.80 0.3K
18:39 829.00 829.00 829.00 829.00 0.0K
18:45 828.80 828.80 828.80 828.80 0.0K
23:49 828.80 828.80 828.80 828.80 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