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
09:59 830.40 830.40 830.40 830.40 0.1K
10:00 830.60 834.40 829.20 834.40 2.5K
10:01 831.60 832.60 831.00 832.60 0.4K
10:02 831.80 832.40 830.20 830.20 0.3K
10:03 831.00 831.80 831.00 831.20 0.1K
10:04 831.20 831.20 831.20 831.20 0.0K
10:05 830.40 834.00 830.40 833.40 0.1K
10:06 834.00 834.00 833.80 833.80 0.0K
10:08 834.00 834.00 834.00 834.00 0.0K
10:09 834.00 834.80 834.00 834.80 0.0K
10:11 834.80 834.80 834.00 834.00 0.0K
10:12 835.00 835.00 835.00 835.00 0.0K
10:13 835.40 835.40 835.40 835.40 0.0K
10:14 835.80 835.80 835.60 835.60 0.1K
10:15 835.80 836.00 835.80 836.00 0.1K
10:16 836.20 836.20 836.20 836.20 0.0K
10:17 836.40 836.40 836.40 836.40 0.0K
10:18 836.80 836.80 836.60 836.60 0.1K
10:19 837.40 837.40 837.20 837.20 0.0K
10:20 837.20 837.20 834.60 835.00 0.1K
10:22 835.00 835.00 834.80 835.00 0.0K
10:24 834.00 834.00 834.00 834.00 0.0K
10:25 834.20 834.20 834.20 834.20 0.2K
10:26 834.40 834.40 834.40 834.40 0.0K
10:27 833.20 833.20 833.20 833.20 0.0K
10:29 835.40 835.40 832.00 832.00 1.2K
10:32 835.00 835.60 835.00 835.60 2.1K
10:33 834.40 834.40 834.00 834.00 1.0K
10:34 834.00 834.00 834.00 834.00 0.0K
10:35 834.00 834.00 834.00 834.00 0.0K
10:36 834.00 834.00 834.00 834.00 0.0K
10:37 833.40 833.40 833.40 833.40 0.0K
10:39 834.00 834.00 833.60 833.60 0.0K
10:40 833.60 833.60 833.20 833.20 0.0K
10:41 833.20 833.20 833.20 833.20 0.3K
10:43 833.00 836.00 833.00 836.00 1.5K
10:46 835.00 835.00 835.00 835.00 0.0K
10:47 834.80 836.00 834.80 836.00 0.0K
10:48 836.00 836.00 834.40 834.40 0.0K
10:49 834.40 834.40 834.40 834.40 0.1K
10:51 835.40 835.40 835.40 835.40 0.0K
10:52 835.80 835.80 835.80 835.80 0.0K
10:53 835.80 835.80 835.40 835.80 0.1K
10:54 835.40 835.40 835.40 835.40 0.0K
10:55 835.40 835.40 835.40 835.40 0.0K
10:56 835.40 835.80 835.40 835.80 0.1K
10:57 835.40 835.40 835.40 835.40 0.0K
10:58 835.40 835.40 835.40 835.40 0.0K
10:59 835.00 836.00 835.00 836.00 0.2K
11:00 836.00 836.00 836.00 836.00 0.0K
11:01 835.80 835.80 835.80 835.80 0.0K
11:02 836.00 836.00 836.00 836.00 0.3K
11:03 838.00 838.00 838.00 838.00 0.0K
11:04 838.60 838.60 838.60 838.60 0.0K
11:05 838.60 838.60 838.60 838.60 0.0K
11:06 838.00 838.00 838.00 838.00 0.2K
11:08 837.60 837.60 837.60 837.60 0.1K
11:09 837.80 837.80 837.80 837.80 0.1K
11:16 837.80 837.80 837.80 837.80 0.0K
11:18 837.40 837.40 837.40 837.40 0.0K
11:21 837.60 837.60 837.40 837.40 0.1K
11:22 840.00 840.00 839.00 839.00 2.5K
11:23 839.00 843.20 839.00 843.20 0.2K
11:24 841.20 842.00 841.20 841.60 0.2K
11:25 840.40 840.40 839.40 839.40 0.0K
11:26 840.40 840.40 839.40 840.40 0.3K
11:28 839.80 839.80 839.80 839.80 0.0K
11:29 840.80 840.80 840.80 840.80 0.1K
11:30 840.40 840.40 840.40 840.40 0.0K
11:33 838.40 838.40 838.40 838.40 0.4K
11:34 839.40 839.40 839.40 839.40 0.0K
11:35 839.40 839.40 839.40 839.40 0.0K
11:36 839.20 840.00 839.20 839.40 0.0K
11:37 845.40 848.20 845.40 845.40 2.9K
11:38 842.20 842.40 842.20 842.40 0.2K
11:39 842.40 843.20 842.00 842.00 0.0K
11:40 842.00 842.00 842.00 842.00 0.0K
11:41 842.20 842.20 842.20 842.20 0.2K
11:42 842.20 843.80 842.20 843.80 0.5K
11:43 843.80 843.80 843.80 843.80 0.0K
11:44 844.00 846.20 843.80 846.20 0.3K
11:45 846.20 847.00 846.20 847.00 0.1K
11:46 846.20 846.20 846.20 846.20 0.0K
11:47 846.20 846.20 846.20 846.20 0.0K
11:48 846.20 846.20 846.00 846.00 0.0K
11:49 846.00 846.00 845.20 845.20 0.0K
11:50 845.20 845.20 845.20 845.20 0.0K
11:51 846.00 846.00 846.00 846.00 0.0K
11:52 845.00 846.80 845.00 845.40 0.4K
11:53 845.00 845.00 844.60 844.60 0.6K
11:54 844.60 844.60 844.40 844.40 0.2K
11:57 844.00 844.00 843.80 843.80 0.0K
11:58 843.80 844.00 843.80 844.00 0.0K
11:59 844.00 844.00 844.00 844.00 0.1K
12:00 844.00 844.00 843.80 843.80 0.1K
12:01 843.80 844.20 843.80 844.20 0.0K
12:02 843.80 843.80 843.80 843.80 0.1K
12:03 843.80 843.80 843.80 843.80 0.0K
12:04 844.40 844.40 843.80 843.80 0.1K
12:05 843.80 844.20 843.80 844.20 0.1K
12:06 844.20 844.60 844.20 844.60 0.1K
12:07 844.60 844.60 844.60 844.60 0.0K
12:08 844.20 844.20 844.20 844.20 0.0K
12:09 844.20 844.20 844.20 844.20 0.1K
12:10 844.20 844.20 843.80 843.80 0.0K
12:11 844.00 844.20 843.80 844.20 0.0K
12:12 844.20 844.80 844.20 844.80 0.4K
12:13 845.00 845.00 845.00 845.00 0.0K
12:14 845.00 845.40 845.00 845.40 0.0K
12:15 845.40 845.40 845.40 845.40 0.1K
12:16 845.40 845.40 845.40 845.40 0.0K
12:17 845.40 845.40 845.40 845.40 0.0K
12:19 845.00 845.00 844.60 844.60 0.1K
12:20 844.60 845.00 844.60 845.00 0.0K
12:21 845.60 845.60 845.60 845.60 0.0K
12:22 845.60 845.60 845.60 845.60 0.0K
12:23 846.00 846.00 845.60 845.80 0.2K
12:24 846.00 846.00 846.00 846.00 0.0K
12:25 846.00 846.00 845.20 845.20 0.0K
12:27 844.80 844.80 844.80 844.80 0.2K
12:28 844.60 844.60 844.20 844.20 0.0K
12:29 844.20 844.20 844.20 844.20 0.0K
12:30 844.60 844.60 844.60 844.60 0.0K
12:31 845.00 845.00 844.60 844.60 0.1K
12:32 845.00 845.80 845.00 845.80 0.4K
12:33 845.20 845.20 844.80 844.80 0.0K
12:34 844.60 844.60 844.60 844.60 0.0K
12:35 845.00 845.60 845.00 845.60 0.0K
12:36 845.00 845.60 845.00 845.60 0.0K
12:37 845.60 845.60 845.60 845.60 0.0K
12:38 845.20 845.20 845.00 845.00 0.0K
12:39 845.20 845.20 845.20 845.20 0.0K
12:40 845.60 845.60 845.60 845.60 0.0K
12:42 845.60 845.60 845.60 845.60 0.0K
12:43 845.60 845.60 845.00 845.00 0.1K
12:44 844.00 844.00 843.80 843.80 0.0K
12:46 844.60 844.60 844.60 844.60 0.0K
12:47 844.60 844.60 844.60 844.60 0.1K
12:48 844.80 844.80 844.80 844.80 0.0K
12:49 845.40 845.60 845.40 845.60 0.3K
12:50 845.60 845.80 845.60 845.80 0.0K
12:51 845.80 845.80 845.60 845.60 0.1K
12:52 846.00 846.00 845.80 845.80 0.0K
12:53 846.00 846.00 846.00 846.00 0.1K
12:55 846.00 846.00 846.00 846.00 0.1K
12:56 846.20 846.20 844.20 844.20 0.3K
12:57 846.20 846.20 846.20 846.20 0.0K
12:58 846.20 846.20 846.20 846.20 0.0K
12:59 846.20 846.20 846.20 846.20 0.0K
13:00 846.20 846.20 846.20 846.20 0.0K
13:01 846.40 846.80 846.40 846.80 0.4K
13:02 846.60 846.80 846.60 846.80 0.2K
13:03 846.60 846.60 846.60 846.60 0.0K
13:05 846.40 846.40 846.40 846.40 0.0K
13:07 846.80 846.80 846.80 846.80 0.0K
13:08 846.60 846.60 846.60 846.60 0.0K
13:10 846.60 846.60 846.60 846.60 0.0K
13:11 846.60 846.80 846.60 846.80 0.1K
13:14 846.00 846.80 846.00 846.80 0.0K
13:19 846.80 846.80 846.80 846.80 0.1K
13:20 846.80 847.00 846.80 847.00 0.2K
13:22 847.00 847.00 847.00 847.00 0.0K
13:23 847.00 847.00 847.00 847.00 0.0K
13:24 847.00 847.00 847.00 847.00 0.0K
13:25 846.40 846.40 846.40 846.40 0.0K
13:26 847.00 847.00 847.00 847.00 0.1K
13:27 846.80 846.80 846.80 846.80 0.1K
13:31 847.40 847.40 847.40 847.40 0.1K
13:32 847.60 847.60 847.60 847.60 0.1K
13:35 848.00 848.00 848.00 848.00 0.1K
13:36 848.00 848.00 848.00 848.00 0.0K
13:39 847.20 847.20 847.20 847.20 0.0K
13:40 847.20 847.20 847.20 847.20 0.0K
13:41 847.20 847.20 847.20 847.20 0.0K
13:43 847.20 847.20 847.20 847.20 0.0K
13:44 848.00 848.40 848.00 848.40 0.1K
13:45 849.00 849.00 848.80 848.80 0.2K
13:46 848.80 848.80 848.80 848.80 0.0K
13:48 848.60 848.60 848.60 848.60 0.0K
13:49 848.60 848.60 848.60 848.60 0.0K
13:50 848.60 848.60 848.60 848.60 0.0K
13:51 848.00 848.00 848.00 848.00 0.0K
13:52 848.00 848.00 848.00 848.00 0.0K
13:53 847.40 847.40 847.20 847.20 0.1K
13:55 847.00 847.00 846.00 846.00 0.1K
13:56 843.60 843.60 842.60 842.60 0.1K
13:57 843.60 845.00 843.60 845.00 0.2K
13:58 843.20 843.20 843.20 843.20 0.0K
14:00 843.40 843.40 843.40 843.40 0.0K
14:04 845.00 845.00 845.00 845.00 0.0K
14:05 845.00 845.00 843.40 843.40 0.0K
14:06 843.60 843.60 843.60 843.60 0.0K
14:08 843.60 843.60 843.60 843.60 0.0K
14:09 843.20 844.80 843.20 844.80 0.2K
14:11 843.60 843.60 843.60 843.60 0.1K
14:13 843.60 843.60 843.60 843.60 0.0K
14:15 843.80 843.80 843.80 843.80 0.1K
14:16 844.80 845.40 844.80 845.40 0.0K
14:17 844.80 844.80 844.80 844.80 0.0K
14:20 844.60 844.60 844.60 844.60 0.0K
14:22 843.40 843.40 843.40 843.40 0.0K
14:30 843.80 843.80 843.80 843.80 0.0K
14:31 843.60 843.60 843.60 843.60 0.0K
14:32 844.40 844.40 844.40 844.40 0.0K
14:34 843.40 843.40 843.40 843.40 0.0K
14:35 844.00 844.00 844.00 844.00 0.0K
14:36 843.80 843.80 843.80 843.80 0.0K
14:37 843.60 843.60 843.60 843.60 0.0K
14:38 843.60 843.80 843.60 843.80 0.0K
14:39 844.00 844.00 843.60 843.60 0.0K
14:40 843.80 843.80 843.80 843.80 0.0K
14:41 844.00 846.20 844.00 845.00 0.1K
14:46 845.00 845.00 844.60 844.60 0.0K
14:47 844.40 844.60 844.40 844.60 0.0K
14:50 846.20 846.20 846.20 846.20 0.0K
14:51 846.20 846.20 846.20 846.20 0.0K
14:52 846.20 846.20 846.20 846.20 0.0K
14:53 844.60 844.60 844.60 844.60 0.0K
14:54 845.20 845.20 845.20 845.20 0.1K
14:56 845.80 845.80 844.80 844.80 0.0K
14:58 844.00 844.00 844.00 844.00 0.1K
14:59 843.80 843.80 843.20 843.20 0.0K
15:00 843.00 843.00 843.00 843.00 0.0K
15:01 844.00 844.00 844.00 844.00 0.0K
15:02 844.00 844.00 844.00 844.00 0.0K
15:03 843.00 843.00 843.00 843.00 0.0K
15:04 844.00 844.00 844.00 844.00 0.0K
15:05 845.20 845.20 845.20 845.20 0.0K
15:11 845.20 845.20 845.20 845.20 0.0K
15:12 844.20 844.20 842.80 842.80 0.2K
15:16 845.00 845.00 845.00 845.00 0.0K
15:17 842.60 842.60 842.60 842.60 0.5K
15:19 842.60 842.60 842.60 842.60 0.0K
15:20 843.40 843.40 843.40 843.40 0.0K
15:23 842.40 842.40 842.40 842.40 0.0K
15:24 842.40 842.40 842.20 842.20 0.0K
15:25 842.20 842.20 842.20 842.20 0.0K
15:27 842.20 842.20 842.20 842.20 0.0K
15:30 843.40 843.40 843.40 843.40 0.0K
15:31 841.60 841.60 841.00 841.00 0.2K
15:32 841.00 841.00 840.60 840.60 0.4K
15:33 840.00 840.60 840.00 840.60 0.1K
15:34 840.20 842.40 840.20 842.40 0.3K
15:35 842.40 842.40 842.40 842.40 0.0K
15:37 842.80 842.80 842.80 842.80 0.0K
15:38 842.60 843.00 842.60 843.00 0.0K
15:42 841.00 841.00 841.00 841.00 0.0K
15:43 841.00 841.00 840.80 840.80 0.5K
15:44 840.00 840.00 840.00 840.00 0.2K
15:45 840.00 840.00 840.00 840.00 0.2K
15:46 838.20 838.80 838.20 838.80 0.7K
15:48 838.80 838.80 838.60 838.60 0.1K
15:50 838.60 839.60 838.60 839.60 0.0K
15:51 839.60 840.00 839.60 840.00 0.0K
15:52 840.40 840.40 840.40 840.40 0.1K
15:57 840.40 840.40 840.40 840.40 0.0K
15:59 840.40 840.40 839.60 839.60 0.0K
16:00 839.60 839.60 839.60 839.60 0.0K
16:01 839.20 839.20 839.20 839.20 0.1K
16:02 840.20 840.20 840.20 840.20 0.0K
16:03 840.20 840.20 840.20 840.20 0.0K
16:04 840.40 841.60 840.40 841.60 0.2K
16:05 842.00 844.00 842.00 844.00 0.1K
16:06 843.00 843.80 843.00 843.80 0.0K
16:08 842.60 843.40 842.60 843.40 0.0K
16:09 843.80 843.80 843.80 843.80 0.0K
16:10 844.00 844.00 843.80 843.80 0.2K
16:11 843.80 843.80 843.80 843.80 0.0K
16:13 842.80 842.80 842.80 842.80 0.1K
16:16 842.80 843.60 842.80 843.60 0.0K
16:17 843.60 843.60 843.60 843.60 0.1K
16:18 843.80 844.40 843.80 844.40 0.1K
16:19 843.60 843.60 843.60 843.60 0.1K
16:21 843.20 843.20 843.20 843.20 0.0K
16:22 842.80 842.80 842.80 842.80 0.0K
16:23 842.80 842.80 842.80 842.80 0.0K
16:24 843.00 843.00 843.00 843.00 0.0K
16:26 843.20 845.40 843.20 845.40 0.1K
16:27 845.20 845.20 845.20 845.20 0.0K
16:31 845.00 845.00 845.00 845.00 0.0K
16:32 844.60 844.60 844.60 844.60 0.1K
16:33 843.80 844.20 843.60 843.60 0.0K
16:37 844.00 844.00 844.00 844.00 0.0K
16:38 844.00 844.80 844.00 844.80 0.1K
16:39 844.80 847.00 844.80 845.80 0.2K
16:40 845.20 845.20 845.20 845.20 0.0K
16:42 845.20 845.20 845.20 845.20 0.1K
16:44 844.00 844.00 844.00 844.00 0.0K
16:45 844.00 844.00 844.00 844.00 0.1K
16:47 843.20 843.20 843.20 843.20 0.0K
16:50 844.00 844.00 843.80 843.80 0.0K
16:52 844.00 844.00 844.00 844.00 0.0K
16:55 841.60 841.60 841.60 841.60 0.0K
16:56 839.80 839.80 839.80 839.80 0.2K
16:57 838.80 838.80 838.80 838.80 0.2K
16:58 840.40 840.80 840.40 840.80 0.1K
17:00 839.60 840.80 839.60 840.80 0.2K
17:02 842.80 842.80 842.80 842.80 0.0K
17:05 841.00 841.00 841.00 841.00 0.0K
17:06 840.20 840.20 840.20 840.20 0.0K
17:08 841.20 841.20 841.20 841.20 0.0K
17:09 841.20 841.20 841.20 841.20 0.3K
17:10 840.80 841.20 840.80 841.20 0.3K
17:11 841.40 841.40 841.40 841.40 0.1K
17:12 841.40 841.40 841.40 841.40 0.0K
17:13 841.40 842.00 841.40 842.00 0.2K
17:14 841.20 841.20 841.20 841.20 0.0K
17:15 840.80 840.80 840.80 840.80 0.0K
17:16 840.80 840.80 840.80 840.80 0.0K
17:18 840.40 840.40 840.40 840.40 0.0K
17:20 841.80 841.80 841.80 841.80 0.0K
17:24 841.80 841.80 841.80 841.80 0.1K
17:26 842.40 842.40 842.40 842.40 0.0K
17:30 843.00 843.00 843.00 843.00 0.0K
17:31 843.00 843.00 843.00 843.00 0.0K
17:36 841.80 841.80 841.80 841.80 0.0K
17:37 841.80 841.80 841.80 841.80 0.0K
17:38 841.80 841.80 841.80 841.80 0.0K
17:39 842.00 842.00 841.80 841.80 0.1K
17:40 841.80 841.80 841.80 841.80 0.0K
17:46 841.60 841.60 841.60 841.60 0.0K
17:47 840.60 840.60 840.60 840.60 0.0K
17:48 841.60 841.60 841.60 841.60 0.0K
17:50 841.00 841.00 841.00 841.00 0.0K
17:51 840.60 841.00 840.20 840.20 0.1K
17:52 840.00 840.00 840.00 840.00 0.0K
17:53 839.80 840.20 839.80 840.20 0.0K
17:54 840.20 840.20 840.00 840.20 0.2K
17:56 840.20 840.20 840.20 840.20 0.0K
17:57 840.20 840.20 840.20 840.20 0.1K
17:59 840.20 840.20 840.20 840.20 0.0K
18:00 840.20 840.20 840.00 840.20 0.6K
18:01 839.00 839.00 838.80 838.80 0.3K
18:02 838.60 838.60 838.60 838.60 0.1K
18:03 839.20 839.20 839.20 839.20 0.0K
18:04 839.00 839.00 838.60 838.60 0.0K
18:05 838.60 838.60 838.40 838.40 0.2K
18:06 838.20 838.20 838.00 838.00 0.2K
18:07 836.00 836.00 836.00 836.00 0.6K
18:09 837.00 837.40 837.00 837.40 0.0K
18:10 837.40 837.40 837.40 837.40 0.0K
18:11 837.40 837.40 837.40 837.40 0.0K
18:13 837.20 837.20 837.20 837.20 0.0K
18:15 839.40 839.80 839.40 839.80 0.4K
18:16 839.80 839.80 839.80 839.80 0.0K
18:17 839.80 839.80 839.80 839.80 0.0K
18:18 839.80 839.80 839.80 839.80 0.0K
18:19 839.80 839.80 839.80 839.80 0.0K
18:20 839.80 840.60 839.80 840.60 0.0K
18:21 839.80 839.80 839.80 839.80 0.1K
18:22 841.00 841.00 839.80 840.00 0.2K
18:23 839.80 839.80 839.80 839.80 0.1K
18:24 839.40 839.40 839.40 839.40 0.0K
18:25 839.00 839.00 839.00 839.00 0.0K
18:26 839.00 839.00 839.00 839.00 0.0K
18:28 841.00 841.00 841.00 841.00 0.2K
18:29 841.40 842.00 841.00 841.20 0.3K
18:30 841.40 841.40 841.40 841.40 0.0K
18:31 841.40 842.80 841.40 842.80 0.3K
18:32 842.80 842.80 842.80 842.80 0.0K
18:34 842.80 842.80 842.80 842.80 0.0K
18:35 842.60 842.60 842.60 842.60 0.0K
18:36 842.60 842.60 842.60 842.60 0.0K
18:37 841.20 841.20 841.20 841.20 0.0K
18:38 841.20 841.20 841.20 841.20 0.1K
18:39 841.20 842.20 841.20 842.20 0.0K
18:45 842.20 842.20 842.20 842.20 0.0K
18:46 842.20 842.20 842.20 842.20 0.0K
18:47 842.20 842.20 842.20 842.20 0.0K
18:48 842.20 842.20 842.20 842.20 0.2K
23:49 842.20 842.20 842.20 842.20 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