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
09:59 847.00 847.00 847.00 847.00 0.0K
10:00 852.60 853.40 850.20 853.40 1.0K
10:01 850.40 854.40 850.40 854.40 1.1K
10:02 851.60 853.20 850.80 853.20 0.0K
10:03 851.40 853.80 851.40 853.80 0.0K
10:04 852.80 853.60 852.80 852.80 0.0K
10:05 851.40 851.40 851.20 851.20 0.3K
10:06 852.20 852.80 851.40 852.80 0.1K
10:07 853.20 853.20 851.80 853.20 0.1K
10:08 853.20 853.20 853.20 853.20 0.0K
10:09 851.60 851.60 851.60 851.60 0.0K
10:10 851.60 851.60 851.60 851.60 0.0K
10:11 851.60 852.60 851.60 852.60 0.1K
10:12 851.80 853.60 851.80 853.60 0.4K
10:13 852.20 853.60 851.00 851.00 1.1K
10:14 850.40 852.40 850.40 852.40 0.3K
10:15 850.40 852.40 850.40 852.40 0.1K
10:17 850.60 851.80 850.60 851.80 0.0K
10:18 852.20 852.20 850.60 850.60 0.0K
10:19 851.20 851.20 851.20 851.20 0.0K
10:20 850.20 850.20 850.20 850.20 0.1K
10:21 850.60 851.60 850.60 851.60 0.1K
10:22 851.60 851.60 850.20 850.20 0.0K
10:24 849.60 852.00 849.60 852.00 0.6K
10:25 849.80 852.20 849.80 852.20 0.0K
10:26 851.60 851.60 851.60 851.60 0.0K
10:27 850.80 850.80 850.20 850.20 0.0K
10:29 849.80 852.20 849.80 852.20 0.1K
10:30 852.40 852.40 852.40 852.40 0.0K
10:31 850.80 851.20 850.80 851.20 0.0K
10:32 850.80 850.80 850.80 850.80 0.0K
10:33 850.80 850.80 850.60 850.60 0.0K
10:34 850.60 850.60 850.60 850.60 0.0K
10:35 851.20 851.20 851.20 851.20 0.0K
10:39 850.00 850.00 850.00 850.00 0.0K
10:40 850.00 851.20 849.20 851.00 0.1K
10:41 851.00 851.00 851.00 851.00 0.0K
10:45 850.00 850.00 850.00 850.00 0.0K
10:46 850.00 850.20 850.00 850.20 0.0K
10:48 850.00 850.00 850.00 850.00 0.0K
10:49 850.00 850.00 850.00 850.00 0.0K
10:51 849.20 849.20 849.20 849.20 0.1K
10:52 849.00 849.00 849.00 849.00 0.0K
10:53 849.00 849.60 849.00 849.60 0.0K
10:55 849.00 849.60 849.00 849.60 0.0K
10:56 849.60 849.80 849.00 849.00 0.0K
11:01 849.60 849.60 849.60 849.60 0.0K
11:02 849.00 849.60 849.00 849.60 0.0K
11:04 849.60 849.60 849.60 849.60 0.0K
11:05 849.60 849.60 849.60 849.60 0.0K
11:09 849.20 849.20 849.20 849.20 0.0K
11:10 849.60 849.60 849.60 849.60 0.0K
11:15 849.60 849.60 849.60 849.60 0.0K
11:17 849.60 849.60 849.60 849.60 0.0K
11:18 849.80 849.80 849.80 849.80 0.0K
11:19 850.00 850.00 850.00 850.00 0.1K
11:24 850.80 850.80 850.80 850.80 0.0K
11:27 850.80 850.80 850.80 850.80 0.0K
11:31 851.20 851.20 850.80 850.80 0.0K
11:32 850.80 850.80 850.80 850.80 0.0K
11:34 849.00 849.00 848.80 848.80 0.2K
11:35 847.60 848.00 847.60 848.00 0.1K
11:36 848.00 849.20 848.00 849.20 0.0K
11:37 849.40 849.40 849.40 849.40 0.0K
11:38 847.80 847.80 847.80 847.80 0.1K
11:39 847.00 847.00 847.00 847.00 0.1K
11:40 847.00 848.00 847.00 847.40 0.0K
11:41 846.80 846.80 846.80 846.80 0.0K
11:42 847.40 847.40 847.40 847.40 0.0K
11:46 846.40 847.20 846.40 847.20 0.0K
11:47 847.00 847.00 847.00 847.00 0.0K
11:48 847.20 847.20 847.20 847.20 0.0K
11:49 847.00 847.00 847.00 847.00 0.0K
11:50 847.40 847.40 847.40 847.40 0.0K
11:51 847.00 847.00 846.40 846.80 0.0K
11:52 846.40 846.40 846.40 846.40 0.0K
11:53 846.00 846.00 846.00 846.00 0.0K
11:54 846.00 846.00 846.00 846.00 0.0K
11:55 845.60 845.60 843.00 844.40 2.6K
11:56 844.60 844.60 844.40 844.40 0.0K
11:57 844.00 845.00 844.00 845.00 0.0K
11:58 845.40 845.40 844.20 844.20 0.0K
12:00 845.00 845.00 845.00 845.00 0.0K
12:03 845.00 845.00 845.00 845.00 0.0K
12:05 845.00 845.20 845.00 845.20 0.0K
12:06 845.20 845.20 845.20 845.20 0.0K
12:07 845.20 845.20 845.20 845.20 0.0K
12:08 845.20 845.20 845.20 845.20 0.0K
12:11 846.40 846.40 846.40 846.40 0.0K
12:12 846.40 846.80 846.40 846.80 0.0K
12:15 846.00 846.00 846.00 846.00 0.0K
12:25 846.80 846.80 846.80 846.80 0.0K
12:29 847.00 847.00 847.00 847.00 0.0K
12:30 847.00 847.00 847.00 847.00 0.0K
12:32 846.60 846.60 846.60 846.60 0.0K
12:33 847.20 847.20 847.20 847.20 0.0K
12:34 846.20 846.20 846.20 846.20 0.0K
12:35 847.20 847.20 847.20 847.20 0.1K
12:36 847.20 847.20 847.20 847.20 0.0K
12:37 846.40 846.40 846.40 846.40 0.0K
12:39 846.20 846.20 846.20 846.20 0.0K
12:41 846.80 846.80 846.80 846.80 0.0K
12:45 846.80 846.80 846.80 846.80 0.0K
12:48 846.80 846.80 846.80 846.80 0.0K
12:55 848.40 848.40 847.60 847.60 0.0K
12:58 847.40 847.40 847.40 847.40 0.0K
13:02 847.00 847.00 847.00 847.00 0.0K
13:03 848.00 848.00 848.00 848.00 0.0K
13:08 847.00 847.00 847.00 847.00 0.0K
13:12 848.00 848.00 848.00 848.00 0.0K
13:14 847.20 847.20 847.20 847.20 0.0K
13:15 848.00 848.00 848.00 848.00 0.0K
13:17 848.20 848.40 848.20 848.40 0.0K
13:18 849.00 849.00 849.00 849.00 0.0K
13:19 847.80 849.40 847.80 849.40 0.0K
13:24 849.20 849.20 849.20 849.20 0.0K
13:25 849.20 849.20 849.20 849.20 0.0K
13:28 850.00 850.00 850.00 850.00 0.3K
13:29 850.00 850.00 849.80 849.80 0.0K
13:31 849.80 849.80 849.80 849.80 0.0K
13:33 849.80 849.80 849.80 849.80 0.0K
13:36 849.80 849.80 849.40 849.40 0.0K
13:37 850.00 850.40 850.00 850.40 0.2K
13:38 850.80 850.80 850.80 850.80 0.0K
13:43 849.60 849.60 849.60 849.60 0.0K
13:44 849.40 849.40 849.40 849.40 0.0K
13:45 849.60 849.60 849.60 849.60 0.0K
13:47 849.60 849.60 849.60 849.60 0.0K
13:48 850.60 850.60 850.60 850.60 0.0K
13:51 851.80 851.80 851.80 851.80 0.5K
13:56 851.40 851.40 851.40 851.40 0.0K
14:03 851.00 851.00 851.00 851.00 0.0K
14:04 851.00 851.00 851.00 851.00 0.0K
14:05 850.80 850.80 847.40 850.40 1.0K
14:06 850.40 850.40 850.40 850.40 0.0K
14:07 849.20 849.20 849.20 849.20 0.0K
14:11 849.20 849.20 849.20 849.20 0.0K
14:12 850.40 850.40 850.40 850.40 0.0K
14:13 849.00 849.00 849.00 849.00 0.0K
14:14 849.00 850.00 849.00 850.00 0.0K
14:16 849.80 849.80 849.80 849.80 0.0K
14:17 849.80 849.80 849.80 849.80 0.0K
14:18 851.00 851.00 851.00 851.00 0.0K
14:20 850.40 850.40 850.40 850.40 0.6K
14:21 850.60 850.60 850.60 850.60 0.1K
14:25 853.40 853.60 853.40 853.60 0.9K
14:26 852.80 852.80 852.80 852.80 0.0K
14:27 854.20 854.20 854.20 854.20 0.7K
14:28 854.40 854.60 854.20 854.60 0.2K
14:29 854.60 854.60 854.40 854.40 1.1K
14:30 853.00 856.60 853.00 856.60 1.0K
14:31 856.60 856.60 856.40 856.40 0.0K
14:32 857.60 857.80 857.60 857.80 0.6K
14:33 858.00 858.40 857.80 857.80 0.1K
14:34 858.00 860.00 854.60 854.60 2.2K
14:35 858.40 860.00 857.80 857.80 0.8K
14:36 859.00 859.00 858.00 858.60 0.0K
14:37 858.40 858.40 858.40 858.40 0.0K
14:38 859.00 859.40 859.00 859.40 0.1K
14:39 859.20 859.20 859.20 859.20 1.5K
14:40 859.40 859.40 859.40 859.40 0.3K
14:41 859.40 859.60 859.40 859.60 0.2K
14:42 859.60 859.60 859.60 859.60 0.6K
14:43 860.00 861.00 860.00 861.00 1.8K
14:44 861.20 861.40 861.20 861.40 0.2K
14:45 861.60 862.00 861.60 861.80 0.7K
14:46 861.80 861.80 861.60 861.60 0.0K
14:47 861.40 861.40 861.40 861.40 0.0K
14:48 859.00 859.00 859.00 859.00 0.5K
14:49 856.60 856.60 853.60 853.60 2.0K
14:50 855.00 855.00 855.00 855.00 0.0K
14:51 854.60 854.60 853.20 853.20 0.0K
14:53 852.00 852.80 852.00 852.80 0.0K
14:56 854.00 854.00 854.00 854.00 0.0K
14:57 853.80 853.80 852.80 852.80 0.0K
15:02 852.00 852.00 852.00 852.00 0.5K
15:03 853.80 853.80 853.40 853.40 0.0K
15:06 852.20 852.20 852.20 852.20 0.1K
15:07 853.20 853.20 852.20 852.20 0.0K
15:08 852.60 852.60 852.60 852.60 0.0K
15:11 853.40 853.40 853.40 853.40 0.0K
15:12 852.60 852.60 852.60 852.60 0.0K
15:15 853.40 853.40 853.40 853.40 0.0K
15:19 853.40 853.40 852.80 852.80 0.0K
15:21 852.80 853.20 852.80 853.20 0.0K
15:22 853.20 853.40 853.20 853.40 0.0K
15:23 853.20 854.00 853.20 853.40 0.0K
15:25 854.00 854.00 854.00 854.00 0.0K
15:26 854.00 854.00 854.00 854.00 0.0K
15:28 854.00 854.00 854.00 854.00 0.0K
15:30 854.00 854.00 854.00 854.00 0.0K
15:33 854.20 854.20 854.20 854.20 0.0K
15:35 854.00 854.00 854.00 854.00 0.0K
15:45 854.00 854.00 853.60 853.60 0.0K
15:46 854.40 854.40 854.40 854.40 0.0K
15:48 854.80 854.80 853.80 853.80 0.0K
15:49 853.80 854.80 853.80 854.80 0.0K
15:51 854.80 854.80 853.20 853.20 0.4K
15:55 853.20 853.20 853.00 853.00 0.1K
15:56 852.80 852.80 852.80 852.80 0.0K
15:58 852.60 852.60 852.60 852.60 0.1K
15:59 852.60 852.60 852.60 852.60 0.0K
16:00 852.60 852.60 852.60 852.60 0.1K
16:02 852.60 852.60 852.60 852.60 0.1K
16:03 852.60 852.60 852.60 852.60 0.0K
16:04 854.60 854.60 854.60 854.60 0.1K
16:07 854.40 854.40 854.40 854.40 0.0K
16:08 854.20 854.20 854.20 854.20 0.0K
16:09 854.00 854.80 854.00 854.80 0.1K
16:10 857.00 857.00 857.00 857.00 3.0K
16:11 860.00 860.00 857.60 857.60 1.5K
16:13 857.00 857.00 857.00 857.00 0.0K
16:15 857.00 857.00 857.00 857.00 0.0K
16:16 858.00 858.00 858.00 858.00 0.0K
16:17 861.00 861.80 860.60 860.60 1.2K
16:20 861.80 861.80 861.80 861.80 0.0K
16:22 861.20 861.20 861.20 861.20 0.0K
16:23 860.60 860.60 860.60 860.60 0.0K
16:24 860.60 860.60 860.60 860.60 0.0K
16:25 860.80 860.80 860.80 860.80 0.2K
16:26 860.60 860.60 860.60 860.60 0.0K
16:27 860.60 860.60 860.40 860.40 0.1K
16:28 860.40 860.40 860.40 860.40 0.1K
16:29 860.60 860.60 860.40 860.40 0.0K
16:30 860.40 860.40 860.40 860.40 0.0K
16:31 860.40 860.40 860.40 860.40 0.0K
16:32 860.40 860.40 860.40 860.40 0.0K
16:33 861.60 871.40 861.60 871.40 8.9K
16:34 871.00 873.60 870.40 872.20 1.0K
16:35 872.20 872.20 868.00 871.20 2.0K
16:36 871.20 871.20 870.60 870.60 0.2K
16:37 870.60 871.60 870.60 870.60 0.8K
16:38 870.60 870.60 868.40 868.40 0.5K
16:39 869.00 870.20 869.00 870.20 0.2K
16:40 870.20 870.20 870.00 870.00 0.1K
16:41 870.00 870.00 870.00 870.00 0.0K
16:42 871.00 871.00 870.00 870.00 1.2K
16:43 869.60 869.60 868.80 868.80 0.2K
16:44 869.00 870.60 869.00 870.60 0.3K
16:45 870.60 870.80 870.60 870.60 0.2K
16:46 869.00 870.20 869.00 870.20 0.7K
16:47 869.40 869.40 869.00 869.40 0.0K
16:48 869.00 869.00 869.00 869.00 0.0K
16:49 869.80 869.80 869.60 869.60 1.2K
16:50 868.20 868.20 868.20 868.20 0.0K
16:51 868.20 868.20 868.20 868.20 0.0K
16:52 868.20 869.00 868.20 869.00 0.0K
16:53 868.20 868.20 868.20 868.20 0.3K
16:54 868.40 868.40 868.40 868.40 0.0K
16:55 868.80 868.80 868.60 868.80 0.0K
16:56 869.00 869.00 869.00 869.00 0.3K
16:58 868.40 868.40 868.40 868.40 0.0K
16:59 868.40 868.80 868.40 868.80 0.1K
17:00 868.00 868.80 868.00 868.80 0.3K
17:02 868.00 868.00 868.00 868.00 0.0K
17:03 868.40 868.40 868.00 868.20 0.3K
17:04 866.20 867.00 866.20 866.20 0.6K
17:05 866.20 866.80 866.20 866.80 0.0K
17:07 866.20 866.20 865.20 865.20 0.2K
17:08 865.20 865.60 865.20 865.60 0.2K
17:09 865.20 865.20 865.20 865.20 0.0K
17:11 866.80 866.80 866.80 866.80 0.0K
17:12 865.40 865.40 865.40 865.40 0.0K
17:15 866.60 866.60 866.60 866.60 0.0K
17:17 865.40 865.40 865.40 865.40 0.0K
17:18 865.60 866.40 865.60 866.40 0.0K
17:20 865.20 866.40 865.20 866.40 0.0K
17:21 866.40 866.40 865.20 865.20 0.0K
17:23 865.20 865.20 865.00 865.00 0.1K
17:24 865.20 865.20 865.00 865.00 0.1K
17:25 864.20 864.20 864.20 864.20 0.0K
17:26 864.20 864.20 864.20 864.20 0.0K
17:27 864.20 864.20 862.60 862.60 0.3K
17:28 863.40 863.40 863.40 863.40 0.0K
17:29 863.20 863.20 862.00 862.60 0.2K
17:30 862.00 862.40 862.00 862.40 0.1K
17:31 862.40 862.40 862.40 862.40 0.2K
17:32 863.40 863.40 863.40 863.40 0.0K
17:33 862.80 862.80 862.80 862.80 0.1K
17:36 863.40 863.40 863.40 863.40 0.0K
17:37 862.80 862.80 862.80 862.80 0.0K
17:39 863.40 863.40 863.40 863.40 0.0K
17:40 863.40 863.40 863.40 863.40 0.0K
17:41 863.40 863.40 863.40 863.40 0.1K
17:43 863.80 864.00 863.80 864.00 0.0K
17:45 864.00 864.00 864.00 864.00 0.0K
17:50 863.20 863.20 863.20 863.20 0.0K
17:51 864.00 864.00 864.00 864.00 0.1K
17:52 864.00 864.00 864.00 864.00 0.0K
17:53 863.60 864.20 863.60 864.20 0.1K
17:54 865.20 865.20 865.20 865.20 0.0K
17:55 865.20 865.20 865.20 865.20 0.0K
17:56 865.40 865.40 865.40 865.40 0.0K
17:57 865.40 865.40 865.40 865.40 0.0K
17:58 865.40 865.40 865.40 865.40 0.0K
17:59 865.60 865.60 865.60 865.60 0.0K
18:00 865.60 865.60 865.40 865.60 0.0K
18:01 865.60 865.60 865.60 865.60 0.0K
18:02 865.60 865.80 865.60 865.80 0.0K
18:03 865.60 865.60 865.60 865.60 0.0K
18:05 866.00 866.40 866.00 866.40 0.0K
18:06 866.20 866.40 866.20 866.40 0.0K
18:07 866.60 866.60 866.40 866.60 0.1K
18:08 866.60 866.60 866.60 866.60 0.0K
18:09 866.80 866.80 866.60 866.80 0.0K
18:10 866.80 866.80 866.80 866.80 0.0K
18:11 867.00 867.40 867.00 867.40 0.1K
18:12 867.40 867.40 867.40 867.40 0.0K
18:13 867.00 867.20 867.00 867.20 0.0K
18:14 867.40 868.00 867.40 868.00 0.1K
18:15 868.00 868.00 868.00 868.00 0.0K
18:16 867.80 878.20 867.80 877.80 18.7K
18:17 875.80 878.40 875.40 875.40 6.4K
18:18 876.60 876.60 871.20 872.60 4.8K
18:19 873.00 873.00 870.80 871.20 1.6K
18:20 872.00 872.00 870.60 871.60 0.5K
18:21 876.00 876.00 858.20 858.20 43.8K
18:22 862.20 862.80 861.60 862.80 13.9K
18:23 862.80 864.00 862.80 864.00 9.8K
18:24 861.80 867.00 861.80 867.00 7.9K
18:25 868.80 871.60 866.80 871.60 13.6K
18:26 874.80 879.40 874.60 877.80 16.1K
18:27 881.20 882.60 879.00 880.80 33.7K
18:28 879.20 882.00 879.20 882.00 9.8K
18:29 879.80 880.60 879.80 880.40 4.9K
18:30 880.60 880.60 879.80 879.80 2.2K
18:31 874.60 876.00 874.60 876.00 12.9K
18:32 876.00 877.40 875.20 875.20 1.0K
18:33 875.00 877.20 875.00 877.20 0.6K
18:34 877.20 877.20 876.80 876.80 0.2K
18:35 874.40 876.80 874.40 875.40 5.2K
18:36 875.20 876.40 874.60 874.60 0.9K
18:37 875.80 876.80 873.80 873.80 3.0K
18:38 873.40 875.00 873.00 873.00 1.7K
18:39 873.00 873.00 872.40 872.40 8.4K
18:45 873.20 873.20 873.20 873.20 1.6K
18:46 873.20 873.20 873.20 873.20 0.0K
18:48 873.20 873.20 873.20 873.20 0.0K
18:49 873.20 873.20 873.20 873.20 0.0K
23:49 873.20 873.20 873.20 873.20 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