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
09:59 859.00 859.00 859.00 859.00 0.3K
10:00 861.20 861.80 859.80 860.00 1.6K
10:01 861.60 861.60 858.40 860.20 1.8K
10:02 860.40 861.80 859.60 859.60 0.2K
10:03 860.40 860.40 859.20 859.20 0.1K
10:04 860.00 860.00 859.80 860.00 0.2K
10:05 859.20 860.60 859.20 860.40 1.0K
10:06 860.20 860.80 860.20 860.20 0.0K
10:07 859.80 861.60 859.60 861.60 0.2K
10:08 860.80 860.80 859.80 860.20 0.8K
10:09 860.20 860.40 860.20 860.40 0.3K
10:10 860.40 860.40 860.40 860.40 0.3K
10:11 859.40 859.40 859.00 859.00 1.9K
10:12 859.20 859.20 859.00 859.00 0.0K
10:13 859.00 859.00 859.00 859.00 0.9K
10:14 859.00 860.00 857.60 860.00 3.5K
10:15 860.00 860.40 860.00 860.00 1.2K
10:16 860.00 860.00 860.00 860.00 0.0K
10:17 860.00 860.20 860.00 860.20 0.7K
10:18 860.20 860.20 860.00 860.00 0.4K
10:19 858.80 863.60 858.80 862.60 5.5K
10:20 861.00 861.60 860.40 861.60 0.7K
10:21 861.80 862.00 861.80 862.00 0.2K
10:22 861.80 862.00 861.80 861.80 0.0K
10:23 863.00 863.00 862.00 862.20 0.7K
10:24 864.00 864.00 863.80 863.80 0.3K
10:25 862.80 862.80 862.80 862.80 0.0K
10:26 862.80 862.80 862.00 862.00 0.1K
10:27 862.80 862.80 862.80 862.80 0.1K
10:28 863.60 863.60 863.60 863.60 0.1K
10:29 863.80 865.40 863.80 865.40 1.2K
10:30 864.20 865.00 864.20 865.00 0.0K
10:31 865.20 868.40 865.20 868.40 2.0K
10:32 866.40 866.60 866.40 866.60 0.0K
10:33 865.40 865.40 864.00 864.00 0.0K
10:35 864.00 864.00 864.00 864.00 0.0K
10:36 864.20 864.20 863.80 863.80 0.0K
10:37 862.80 862.80 862.80 862.80 0.1K
10:38 862.60 862.60 862.20 862.20 0.1K
10:39 862.20 862.80 862.20 862.80 0.0K
10:40 863.00 863.00 862.80 863.00 0.0K
10:41 863.00 863.00 863.00 863.00 0.0K
10:42 865.00 865.20 865.00 865.20 0.5K
10:43 865.40 865.40 865.40 865.40 0.0K
10:45 864.40 864.40 864.40 864.40 0.0K
10:46 865.40 866.00 865.40 866.00 0.2K
10:47 866.40 869.00 866.00 869.00 1.0K
10:48 868.00 868.00 867.20 867.20 0.1K
10:49 868.00 868.20 867.00 868.20 0.6K
10:50 868.00 868.00 868.00 868.00 0.2K
10:51 868.00 868.00 868.00 868.00 0.0K
10:52 868.20 868.20 868.00 868.00 0.2K
10:53 868.00 868.00 865.20 865.20 0.5K
10:54 865.60 865.60 865.40 865.40 0.1K
10:56 865.20 865.20 865.20 865.20 0.0K
10:57 865.00 865.80 865.00 865.80 0.0K
10:58 866.00 866.40 866.00 866.40 0.0K
10:59 866.40 866.40 866.40 866.40 0.0K
11:00 866.40 868.00 866.40 868.00 0.6K
11:01 868.00 868.60 868.00 868.40 0.5K
11:02 868.80 868.80 868.40 868.80 0.2K
11:03 868.80 868.80 868.40 868.40 0.0K
11:04 868.40 868.80 868.40 868.60 0.0K
11:05 868.60 871.60 868.60 871.60 4.7K
11:06 871.60 873.00 869.80 869.80 1.1K
11:07 869.00 870.60 869.00 870.60 4.2K
11:08 871.80 871.80 870.80 870.80 0.2K
11:09 870.80 871.00 870.80 871.00 0.0K
11:10 871.60 871.60 871.60 871.60 0.0K
11:11 871.60 871.80 870.80 870.80 0.1K
11:12 871.60 871.60 871.00 871.00 0.0K
11:13 871.80 871.80 871.80 871.80 0.1K
11:14 871.40 871.40 871.40 871.40 0.0K
11:15 871.80 873.00 871.80 873.00 0.6K
11:16 872.80 872.80 871.80 871.80 0.0K
11:17 871.20 872.80 871.20 872.80 0.5K
11:18 871.60 871.60 871.60 871.60 0.0K
11:19 871.80 872.20 871.80 872.20 0.1K
11:20 873.00 873.00 872.20 872.20 0.0K
11:21 872.40 872.40 872.40 872.40 0.0K
11:22 872.80 873.00 871.20 871.20 0.6K
11:23 872.40 872.40 872.40 872.40 0.0K
11:24 872.60 872.60 872.20 872.20 0.2K
11:25 872.20 872.20 872.00 872.00 0.1K
11:26 872.20 872.20 872.00 872.00 0.0K
11:27 872.60 872.60 872.20 872.40 0.0K
11:28 872.20 872.20 871.80 871.80 0.2K
11:29 871.80 871.80 869.60 869.60 0.6K
11:30 871.60 871.60 871.20 871.40 0.6K
11:31 872.20 872.20 870.40 870.40 0.3K
11:32 870.40 870.40 869.80 869.80 0.5K
11:33 870.80 870.80 868.40 868.40 1.3K
11:34 868.40 868.40 867.80 868.40 0.4K
11:35 868.00 868.20 867.40 867.80 0.3K
11:36 867.80 868.40 867.80 868.40 0.0K
11:37 867.40 867.40 867.20 867.20 0.0K
11:38 867.20 868.40 867.20 868.40 0.0K
11:39 868.40 868.40 868.40 868.40 0.0K
11:40 867.80 868.00 867.80 868.00 0.0K
11:41 868.20 868.20 868.20 868.20 0.0K
11:42 868.20 868.20 868.20 868.20 0.0K
11:43 869.80 869.80 869.60 869.60 0.5K
11:44 870.00 870.00 870.00 870.00 0.0K
11:46 870.00 870.00 869.20 869.20 0.0K
11:47 870.00 870.00 869.20 869.20 0.1K
11:48 869.80 869.80 869.20 869.20 0.0K
11:49 869.20 869.20 869.20 869.20 0.0K
11:50 868.60 868.60 868.60 868.60 0.4K
11:51 868.60 868.60 868.60 868.60 0.1K
11:52 868.60 868.60 863.80 864.60 5.2K
11:53 866.00 866.00 863.20 864.60 1.2K
11:54 864.60 865.60 864.60 865.40 1.1K
11:55 865.20 865.20 864.00 864.00 0.1K
11:56 864.00 864.00 864.00 864.00 0.1K
11:57 864.00 869.80 864.00 869.80 0.8K
11:58 868.60 868.60 865.00 865.40 0.7K
11:59 865.40 867.20 865.20 867.20 0.1K
12:00 867.20 867.80 866.00 867.80 0.5K
12:01 867.40 867.40 867.40 867.40 0.0K
12:02 866.20 867.60 866.20 867.60 0.0K
12:03 867.60 867.80 867.60 867.80 0.0K
12:05 866.80 866.80 866.80 866.80 0.4K
12:06 866.80 867.20 865.80 865.80 0.2K
12:07 866.20 866.60 866.20 866.60 0.0K
12:08 867.00 867.00 867.00 867.00 0.4K
12:09 867.00 867.00 866.20 866.20 0.1K
12:10 866.20 866.20 866.20 866.20 0.0K
12:11 865.00 865.00 865.00 865.00 0.5K
12:12 865.00 865.00 865.00 865.00 0.4K
12:13 865.00 865.60 865.00 865.60 0.2K
12:14 865.60 865.80 865.00 865.00 0.0K
12:15 865.60 865.80 865.60 865.80 0.0K
12:17 865.60 865.60 865.60 865.60 0.0K
12:18 865.60 865.60 865.60 865.60 0.0K
12:19 865.80 865.80 865.40 865.40 0.0K
12:20 865.60 865.60 865.00 865.20 0.3K
12:21 865.20 865.80 865.00 865.00 0.0K
12:22 865.00 865.00 865.00 865.00 0.0K
12:23 865.00 865.60 865.00 865.60 0.0K
12:24 865.60 865.60 865.60 865.60 0.0K
12:25 865.60 865.60 865.60 865.60 0.0K
12:28 865.60 865.60 865.60 865.60 0.0K
12:29 865.00 865.00 865.00 865.00 0.1K
12:30 865.40 865.40 865.00 865.40 0.2K
12:31 865.40 865.40 865.40 865.40 0.0K
12:33 865.40 865.40 865.40 865.40 0.0K
12:34 866.00 868.60 866.00 868.60 0.9K
12:35 867.60 867.60 867.60 867.60 0.0K
12:36 867.00 867.00 867.00 867.00 0.0K
12:37 867.60 867.60 867.60 867.60 0.0K
12:38 868.80 868.80 866.40 866.40 0.7K
12:39 867.60 867.60 867.60 867.60 0.0K
12:42 870.00 870.00 870.00 870.00 1.5K
12:43 870.20 870.20 870.20 870.20 0.0K
12:44 869.40 871.40 869.40 871.40 0.5K
12:45 870.60 871.00 870.60 871.00 0.8K
12:46 869.80 871.00 869.80 871.00 0.0K
12:47 869.80 871.80 869.80 871.80 0.7K
12:48 871.20 871.20 871.20 871.20 0.1K
12:49 872.80 873.20 872.80 873.20 0.8K
12:50 873.20 873.20 872.00 872.80 1.8K
12:51 872.60 872.60 872.60 872.60 0.0K
12:52 873.20 873.20 873.20 873.20 0.1K
12:53 873.20 873.20 873.20 873.20 0.0K
12:54 873.20 873.20 873.20 873.20 0.0K
12:55 873.00 875.00 873.00 875.00 2.0K
12:57 874.40 874.40 874.40 874.40 0.0K
12:58 874.40 874.60 874.40 874.60 0.3K
12:59 875.00 875.00 875.00 875.00 1.5K
13:00 875.00 875.00 874.20 874.20 0.3K
13:01 874.80 874.80 874.20 874.20 0.0K
13:02 874.20 874.20 874.20 874.20 0.1K
13:03 874.20 874.20 874.20 874.20 0.0K
13:04 873.40 873.40 873.00 873.00 0.6K
13:05 873.40 873.40 873.40 873.40 0.0K
13:06 873.20 873.40 873.20 873.20 0.2K
13:07 873.00 873.00 872.00 872.00 0.1K
13:08 871.20 871.20 870.80 870.80 0.1K
13:09 871.40 871.40 870.60 870.60 0.0K
13:10 870.60 871.40 870.60 871.40 0.4K
13:12 871.80 872.20 871.80 872.20 0.0K
13:13 872.60 872.60 872.60 872.60 0.0K
13:14 872.60 872.60 872.60 872.60 0.0K
13:16 872.60 872.60 872.40 872.40 0.0K
13:17 873.20 874.20 873.20 874.20 0.1K
13:18 874.00 874.80 874.00 874.80 0.3K
13:19 875.00 875.60 875.00 875.20 0.6K
13:20 876.00 876.60 876.00 876.60 1.3K
13:21 876.40 876.40 876.00 876.00 0.0K
13:22 875.60 875.60 875.20 875.20 0.1K
13:23 875.00 875.00 872.80 872.80 0.4K
13:24 873.80 873.80 873.00 873.00 0.0K
13:26 873.60 873.60 873.60 873.60 0.0K
13:27 873.60 873.60 872.40 872.40 0.0K
13:30 873.40 873.40 873.40 873.40 0.0K
13:31 873.60 874.00 873.60 874.00 0.1K
13:32 875.00 875.00 875.00 875.00 0.0K
13:33 875.00 875.00 875.00 875.00 0.0K
13:34 875.00 876.00 875.00 876.00 0.6K
13:35 876.60 877.00 876.60 877.00 0.4K
13:37 876.00 876.00 876.00 876.00 0.0K
13:38 877.00 877.00 876.80 877.00 0.9K
13:39 877.00 877.00 876.20 876.20 0.1K
13:40 876.40 877.20 876.00 876.00 0.1K
13:41 874.40 874.40 874.40 874.40 0.1K
13:42 875.60 875.60 873.40 873.40 0.4K
13:43 875.60 875.60 875.60 875.60 0.0K
13:44 876.00 876.00 875.80 875.80 2.1K
13:45 876.20 876.20 875.40 875.40 0.0K
13:46 876.00 876.00 876.00 876.00 0.0K
13:47 876.20 876.20 875.60 875.60 0.0K
13:48 875.40 875.60 875.00 875.60 0.4K
13:49 875.60 875.60 875.60 875.60 0.1K
13:50 875.80 875.80 875.40 875.40 0.0K
13:51 875.40 875.80 875.40 875.80 0.0K
13:52 875.80 875.80 875.80 875.80 0.0K
13:53 875.40 875.40 875.40 875.40 0.0K
13:54 875.80 875.80 875.40 875.40 0.0K
13:55 875.40 876.00 875.20 876.00 1.8K
13:56 876.00 876.00 876.00 876.00 0.0K
13:57 876.60 877.00 876.60 877.00 0.1K
13:58 876.80 877.80 876.80 877.80 0.3K
13:59 878.20 878.60 878.20 878.60 0.2K
14:00 878.60 881.00 878.40 881.00 1.8K
14:01 880.00 886.00 875.20 881.80 4.8K
14:02 881.00 882.00 880.40 881.00 0.8K
14:03 881.40 886.80 881.40 885.80 1.3K
14:04 885.60 887.40 885.20 887.00 2.7K
14:05 887.00 887.00 884.40 884.80 0.8K
14:06 884.00 885.00 884.00 885.00 0.6K
14:07 885.00 885.00 883.80 885.00 0.3K
14:08 884.80 885.00 883.80 884.60 0.1K
14:09 884.40 887.40 884.40 887.40 1.6K
14:10 886.40 886.40 885.20 885.20 0.5K
14:11 885.20 885.20 883.00 883.00 0.3K
14:12 884.20 884.20 883.20 884.20 0.2K
14:13 884.60 884.60 884.40 884.60 0.1K
14:14 884.60 884.60 882.80 883.40 0.2K
14:15 883.00 883.00 882.60 882.60 1.6K
14:16 883.00 883.00 882.40 882.80 0.3K
14:17 882.60 882.80 881.80 882.60 0.2K
14:18 882.60 882.60 882.20 882.20 0.1K
14:19 881.60 881.60 880.20 881.40 2.9K
14:20 881.00 881.00 879.80 879.80 1.2K
14:21 879.80 879.80 878.80 878.80 0.6K
14:22 878.00 878.40 877.80 877.80 1.0K
14:23 877.20 877.60 877.20 877.20 0.8K
14:24 877.40 877.80 877.00 877.20 0.5K
14:25 877.20 879.00 877.20 878.60 0.6K
14:26 878.80 878.80 878.80 878.80 0.1K
14:27 877.00 877.00 876.60 876.60 2.5K
14:28 876.60 877.00 876.60 877.00 0.8K
14:29 877.00 877.00 876.60 877.00 0.3K
14:30 877.00 877.00 877.00 877.00 0.1K
14:31 877.00 879.00 877.00 878.60 2.7K
14:32 878.60 878.60 877.80 878.60 0.1K
14:33 878.80 878.80 877.60 877.80 0.2K
14:34 877.80 878.40 877.80 878.40 0.1K
14:35 877.80 879.20 877.80 879.20 0.3K
14:36 879.20 879.20 878.20 878.40 0.1K
14:37 879.00 879.00 878.60 878.60 0.1K
14:38 879.00 879.20 879.00 879.20 0.1K
14:39 878.20 879.20 878.20 879.20 0.2K
14:40 879.20 879.20 879.00 879.00 0.1K
14:41 879.00 881.00 879.00 881.00 2.4K
14:42 881.00 881.00 880.80 880.80 0.1K
14:43 880.80 881.20 880.80 881.20 0.6K
14:44 881.20 881.20 880.80 880.80 0.1K
14:45 881.00 881.00 881.00 881.00 0.2K
14:46 881.00 882.00 881.00 882.00 0.2K
14:47 881.40 882.20 881.40 882.20 0.1K
14:48 882.20 882.20 881.40 881.40 0.1K
14:49 881.80 882.20 881.60 882.20 0.1K
14:50 882.20 882.40 882.20 882.40 0.1K
14:51 882.40 882.40 882.00 882.00 0.1K
14:52 882.00 882.00 879.60 879.60 1.2K
14:53 879.00 880.20 878.60 879.40 2.4K
14:54 880.00 881.00 880.00 881.00 0.9K
14:55 880.80 880.80 880.40 880.40 0.1K
14:56 880.40 880.60 879.40 880.60 0.7K
14:57 880.60 880.60 879.20 879.20 0.2K
14:58 880.20 880.40 880.20 880.40 0.1K
14:59 880.60 880.80 879.60 880.80 0.1K
15:00 880.60 880.60 880.40 880.40 0.1K
15:01 880.40 880.40 880.20 880.40 0.1K
15:02 879.40 881.80 879.40 881.80 0.1K
15:03 881.80 882.00 881.40 882.00 0.1K
15:04 882.00 882.00 881.80 881.80 0.1K
15:05 881.80 881.80 881.80 881.80 0.2K
15:06 881.80 883.80 881.80 883.80 3.3K
15:07 884.00 885.00 884.00 885.00 0.9K
15:08 884.80 885.00 884.80 885.00 0.7K
15:09 885.00 886.40 885.00 886.40 4.0K
15:10 885.40 885.80 885.40 885.40 6.5K
15:11 886.60 886.60 882.80 884.40 7.9K
15:12 884.20 884.20 881.40 882.00 1.1K
15:13 881.80 882.60 880.00 881.00 1.2K
15:14 880.00 882.00 880.00 882.00 0.8K
15:15 882.20 883.00 882.20 883.00 0.2K
15:16 882.80 882.80 882.00 882.40 0.1K
15:17 882.40 882.40 882.00 882.40 0.1K
15:18 881.80 883.20 881.80 883.20 0.1K
15:19 883.00 884.20 883.00 884.00 0.1K
15:20 884.20 885.40 884.20 884.40 0.3K
15:21 883.80 884.20 883.80 884.20 0.1K
15:22 884.20 884.20 883.20 883.40 0.1K
15:23 883.60 883.60 883.40 883.40 0.1K
15:24 883.40 883.40 882.00 882.00 0.2K
15:25 882.00 883.20 881.80 883.20 0.8K
15:26 883.20 883.40 883.20 883.20 0.1K
15:27 883.00 883.00 882.80 882.80 0.1K
15:28 882.80 882.80 882.20 882.40 0.1K
15:29 882.60 882.60 882.60 882.60 0.1K
15:30 882.60 882.60 881.80 881.80 0.3K
15:31 881.60 883.20 881.60 883.00 0.6K
15:32 882.80 882.80 882.60 882.80 0.1K
15:33 882.60 882.80 882.00 882.00 0.3K
15:34 881.80 881.80 881.00 881.00 0.1K
15:35 880.80 880.80 879.00 880.60 0.6K
15:36 881.20 881.20 880.80 881.00 0.2K
15:37 881.00 881.20 880.60 880.60 0.1K
15:38 880.60 880.60 880.40 880.40 0.1K
15:39 880.60 881.20 880.60 881.20 0.1K
15:40 881.60 881.60 880.80 881.00 0.2K
15:41 880.20 880.60 880.20 880.20 0.1K
15:42 880.20 880.60 879.20 879.60 0.4K
15:43 880.60 880.80 878.60 879.00 0.5K
15:44 878.40 879.00 878.40 879.00 0.3K
15:45 878.20 878.60 878.20 878.60 0.2K
15:46 879.00 879.00 878.80 878.80 0.1K
15:47 878.20 878.20 877.60 877.60 0.1K
15:48 875.60 876.40 875.60 876.40 0.9K
15:49 876.20 876.20 875.60 875.80 2.8K
15:50 875.60 876.00 875.60 876.00 0.9K
15:51 875.80 876.00 875.60 876.00 0.9K
15:52 877.40 878.40 877.40 877.80 0.3K
15:53 877.60 877.80 876.00 876.00 0.5K
15:54 877.20 877.20 875.80 875.80 1.1K
15:55 876.80 876.80 876.60 876.80 0.1K
15:56 877.00 877.20 877.00 877.20 0.3K
15:57 877.20 877.80 877.20 877.80 0.1K
15:58 877.80 878.20 877.80 878.20 0.1K
15:59 878.20 878.20 877.40 878.00 0.1K
16:00 877.80 877.80 876.60 876.60 1.1K
16:01 876.60 877.00 876.60 876.60 0.2K
16:02 876.80 877.80 876.80 877.80 0.1K
16:03 877.80 877.80 876.40 877.60 0.8K
16:04 877.20 877.20 876.80 877.20 0.1K
16:05 877.00 877.20 876.00 876.80 0.1K
16:06 876.40 876.40 875.20 876.20 0.7K
16:07 875.80 875.80 875.40 875.40 0.2K
16:08 875.60 875.60 871.80 871.80 3.8K
16:09 873.40 874.20 873.40 873.40 0.2K
16:10 873.60 873.80 873.60 873.60 0.1K
16:11 873.60 874.40 873.60 873.60 0.3K
16:12 873.60 873.60 872.80 873.40 0.1K
16:13 873.40 873.60 873.40 873.60 0.1K
16:14 873.60 873.80 873.60 873.80 0.1K
16:15 873.60 874.00 873.60 874.00 0.1K
16:16 874.00 874.00 873.40 873.40 0.3K
16:17 873.40 873.60 872.60 873.60 0.1K
16:18 873.80 874.00 873.80 873.80 0.1K
16:19 869.00 871.80 869.00 870.80 6.8K
16:20 872.00 872.40 871.60 872.40 0.2K
16:21 872.00 873.00 872.00 872.40 0.1K
16:22 873.00 873.00 871.20 872.20 0.8K
16:23 870.20 870.80 870.20 870.20 1.2K
16:24 870.20 870.80 870.20 870.80 0.2K
16:25 870.80 870.80 869.60 870.20 0.7K
16:26 870.20 871.40 870.20 871.40 0.1K
16:27 871.40 871.40 870.80 871.00 0.1K
16:28 871.00 871.40 871.00 871.40 0.1K
16:29 871.60 872.20 871.60 872.20 0.1K
16:30 871.80 874.00 871.80 874.00 3.8K
16:31 874.00 875.00 873.80 874.40 3.2K
16:32 874.80 875.00 874.20 875.00 2.9K
16:33 875.00 875.00 875.00 875.00 0.1K
16:34 874.60 874.80 874.20 874.40 0.1K
16:35 875.00 875.00 873.80 875.00 0.1K
16:36 872.60 872.60 872.40 872.40 1.2K
16:37 872.40 872.40 871.80 872.00 0.6K
16:38 872.20 872.80 872.20 872.80 0.1K
16:39 873.00 873.00 871.80 871.80 0.2K
16:40 872.80 873.00 872.80 873.00 0.1K
16:41 873.00 873.00 873.00 873.00 0.3K
16:42 873.00 873.80 873.00 873.80 0.2K
16:43 870.80 872.60 870.80 872.60 0.7K
16:44 872.80 873.40 872.80 873.40 0.1K
16:45 873.60 874.40 873.60 874.40 0.1K
16:46 874.40 874.40 874.20 874.20 0.1K
16:47 874.00 874.00 873.00 873.80 0.2K
16:48 873.80 874.20 873.80 874.20 0.1K
16:49 874.40 875.00 874.20 875.00 0.3K
16:50 875.00 875.00 874.60 874.60 0.1K
16:51 874.60 874.60 874.40 874.40 0.1K
16:52 874.40 874.60 874.40 874.60 0.1K
16:53 874.80 875.00 874.80 874.80 0.1K
16:54 874.80 874.80 872.40 873.20 0.5K
16:55 872.80 873.80 872.80 873.80 0.1K
16:56 872.60 873.80 872.60 873.60 0.1K
16:57 873.80 873.80 873.60 873.60 0.1K
16:58 873.80 873.80 873.80 873.80 0.1K
16:59 873.40 874.00 873.40 874.00 0.1K
17:00 874.00 874.60 874.00 874.60 0.1K
17:01 874.60 874.60 874.60 874.60 0.1K
17:02 874.60 874.60 874.60 874.60 0.1K
17:03 874.60 874.80 874.60 874.80 0.1K
17:04 874.80 874.80 874.80 874.80 0.1K
17:05 874.80 875.00 874.00 875.00 0.2K
17:06 875.00 875.00 875.00 875.00 0.1K
17:07 875.00 875.00 875.00 875.00 0.1K
17:08 874.80 874.80 869.80 870.00 2.8K
17:09 870.00 870.00 869.80 869.80 0.1K
17:10 869.80 870.00 869.80 869.80 0.2K
17:11 869.80 870.00 869.80 870.00 0.3K
17:12 870.00 870.00 869.80 869.80 0.1K
17:13 869.80 869.80 868.60 868.60 0.4K
17:14 869.40 869.40 868.80 869.40 0.1K
17:15 869.60 870.00 869.60 870.00 0.1K
17:16 870.00 870.00 869.00 869.80 0.1K
17:17 869.60 869.80 869.60 869.80 0.1K
17:18 869.60 869.80 869.60 869.80 0.1K
17:19 869.80 869.80 869.00 869.80 0.1K
17:20 870.00 870.00 870.00 870.00 0.1K
17:21 870.00 870.00 867.60 869.20 0.6K
17:22 869.20 869.60 869.00 869.60 0.1K
17:23 869.60 869.60 869.60 869.60 0.1K
17:24 869.80 869.80 869.20 869.20 0.1K
17:25 869.20 869.20 869.20 869.20 0.1K
17:26 869.20 869.40 868.40 869.20 0.1K
17:27 869.20 869.40 869.00 869.00 0.1K
17:28 868.60 868.80 867.60 868.20 0.3K
17:29 868.20 868.20 867.80 868.20 0.1K
17:30 868.20 868.80 868.20 868.80 0.1K
17:31 868.80 869.40 868.80 869.40 0.1K
17:32 869.40 869.60 869.40 869.60 0.1K
17:33 869.60 869.60 869.60 869.60 0.1K
17:34 869.60 869.60 868.60 868.60 0.1K
17:35 869.40 869.40 868.60 868.80 0.3K
17:36 869.40 869.60 868.80 868.80 0.1K
17:37 869.20 869.20 868.80 869.00 0.1K
17:38 869.80 869.80 869.60 869.80 0.3K
17:39 870.00 870.00 870.00 870.00 0.1K
17:40 870.00 870.00 870.00 870.00 0.1K
17:41 870.00 871.60 870.00 871.60 3.2K
17:42 871.20 871.80 871.00 871.80 0.2K
17:43 871.80 873.00 871.80 872.80 1.3K
17:44 872.60 872.60 872.20 872.40 0.1K
17:45 872.40 873.00 872.40 872.40 0.3K
17:46 871.60 872.20 871.60 872.00 0.1K
17:47 872.00 872.20 872.00 872.20 0.1K
17:48 872.40 872.60 872.40 872.60 0.1K
17:49 872.60 873.20 871.80 873.20 0.1K
17:50 873.40 873.80 873.40 873.80 0.1K
17:51 873.80 873.80 870.80 872.00 0.8K
17:52 872.20 872.80 872.20 872.80 0.1K
17:53 872.40 872.60 872.00 872.60 0.3K
17:54 872.60 872.60 872.60 872.60 0.1K
17:55 872.60 872.60 872.20 872.20 0.1K
17:56 872.20 872.40 872.00 872.40 0.1K
17:57 872.40 872.60 872.20 872.20 0.1K
17:58 872.60 872.60 872.40 872.40 0.1K
17:59 871.60 871.80 871.40 871.60 0.1K
18:00 870.80 870.80 870.40 870.40 0.2K
18:01 869.60 869.60 869.60 869.60 0.2K
18:02 870.80 870.80 870.20 870.80 0.0K
18:03 870.80 870.80 870.80 870.80 0.0K
18:04 871.00 871.00 871.00 871.00 0.0K
18:05 871.00 871.00 871.00 871.00 0.1K
18:06 870.80 870.80 870.80 870.80 0.0K
18:08 870.80 870.80 869.60 869.60 0.1K
18:09 871.00 871.00 871.00 871.00 0.1K
18:11 870.80 870.80 870.00 870.00 0.0K
18:12 870.00 871.00 870.00 871.00 0.1K
18:14 871.00 871.00 870.20 870.80 0.1K
18:15 870.80 870.80 870.80 870.80 0.0K
18:16 870.20 870.20 870.00 870.00 0.0K
18:17 870.20 870.20 870.20 870.20 0.0K
18:19 870.40 870.40 870.00 870.00 0.0K
18:20 870.00 870.20 870.00 870.00 0.1K
18:21 870.00 870.00 870.00 870.00 0.0K
18:22 870.40 870.40 870.40 870.40 0.1K
18:23 870.80 870.80 870.80 870.80 0.0K
18:24 870.00 870.00 870.00 870.00 0.1K
18:25 870.80 870.80 870.80 870.80 0.0K
18:26 871.60 871.60 871.60 871.60 0.0K
18:27 870.00 870.00 867.20 867.20 0.9K
18:28 868.20 868.20 868.00 868.00 0.1K
18:29 866.40 867.00 864.00 864.00 3.6K
18:30 865.80 865.80 864.40 865.40 0.0K
18:31 863.00 863.00 862.60 862.80 1.2K
18:32 860.60 863.60 860.60 861.40 2.2K
18:33 862.40 862.40 861.00 861.00 0.3K
18:34 862.20 862.20 860.40 862.00 0.4K
18:35 861.40 862.20 860.60 860.80 0.1K
18:36 858.40 859.60 858.40 859.60 3.8K
18:37 858.40 861.20 858.40 861.20 0.4K
18:38 858.80 860.40 858.80 860.40 0.2K
18:39 860.40 860.40 859.00 859.00 1.3K
18:45 858.20 858.20 858.20 858.20 0.6K
18:46 858.20 858.20 858.20 858.20 0.3K
18:47 858.20 858.20 858.20 858.20 0.6K
23:49 858.20 858.20 858.20 858.20 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