LSR Group PJSC (LSRG)

LSRG
🏛️ ロシア連邦 →
705.80
最終更新: 2025-10-06
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
09:59 882.60 882.60 882.60 882.60 0.2K
10:00 881.40 882.00 880.40 880.60 2.2K
10:01 880.60 880.60 880.40 880.40 0.1K
10:02 880.40 881.00 880.20 881.00 0.1K
10:03 881.00 881.00 880.40 880.40 0.5K
10:04 880.40 880.40 880.20 880.40 0.2K
10:05 880.40 880.40 880.20 880.20 0.0K
10:06 880.20 880.20 880.20 880.20 0.2K
10:07 881.00 881.00 880.20 881.00 0.2K
10:08 881.00 881.80 880.40 881.80 0.3K
10:09 881.80 881.80 881.80 881.80 0.0K
10:10 881.80 881.80 881.40 881.40 0.2K
10:11 880.40 880.40 880.00 880.00 0.3K
10:12 881.00 881.00 881.00 881.00 0.1K
10:13 881.80 881.80 881.40 881.80 0.0K
10:14 881.60 881.60 881.00 881.00 0.0K
10:15 881.20 881.20 880.40 880.40 0.1K
10:16 880.20 880.40 880.20 880.40 0.1K
10:17 880.20 880.40 880.20 880.20 0.1K
10:18 880.60 880.60 880.60 880.60 0.0K
10:19 880.80 880.80 880.20 880.60 0.2K
10:20 880.20 880.80 880.00 880.20 0.0K
10:21 880.00 880.60 880.00 880.60 0.3K
10:22 880.60 880.60 880.20 880.20 0.0K
10:23 880.80 880.80 880.00 880.00 1.8K
10:25 880.60 880.80 880.60 880.80 0.0K
10:26 880.20 880.60 880.20 880.60 0.0K
10:27 880.80 880.80 880.40 880.40 0.0K
10:28 880.40 881.20 880.40 881.20 0.4K
10:29 881.20 881.20 881.20 881.20 0.0K
10:30 881.20 881.20 880.00 880.00 0.5K
10:31 879.60 879.60 879.60 879.60 0.0K
10:32 880.00 880.00 879.80 879.80 0.0K
10:33 879.80 879.80 879.80 879.80 0.1K
10:34 880.00 880.00 879.80 880.00 0.0K
10:35 880.00 880.00 879.80 879.80 0.0K
10:36 879.80 879.80 879.80 879.80 0.0K
10:37 880.20 880.20 880.20 880.20 0.0K
10:38 879.60 879.60 879.60 879.60 0.0K
10:39 880.40 880.40 879.60 880.20 0.3K
10:40 879.60 880.20 879.60 880.20 0.0K
10:41 880.60 880.60 880.60 880.60 0.0K
10:42 880.60 880.60 879.80 880.60 0.0K
10:43 880.40 880.40 880.40 880.40 0.0K
10:44 880.00 880.40 880.00 880.40 0.0K
10:45 880.00 880.60 880.00 880.00 0.1K
10:46 880.80 880.80 880.80 880.80 0.1K
10:47 881.00 881.00 880.80 880.80 0.8K
10:48 880.80 880.80 880.80 880.80 0.2K
10:49 880.80 880.80 880.60 880.60 0.1K
10:50 880.80 881.00 880.80 881.00 0.2K
10:51 880.60 880.80 880.60 880.60 0.1K
10:52 880.80 880.80 880.80 880.80 0.0K
10:53 881.00 881.00 881.00 881.00 1.2K
10:54 880.80 881.00 880.00 881.00 0.5K
10:55 881.00 881.00 881.00 881.00 0.1K
10:56 881.00 881.00 880.60 880.60 0.1K
10:57 880.60 880.60 880.60 880.60 0.0K
10:58 880.60 880.60 880.60 880.60 0.0K
10:59 880.00 880.60 880.00 880.00 0.1K
11:00 880.60 880.60 880.60 880.60 0.0K
11:01 880.60 880.60 880.20 880.60 0.0K
11:02 880.60 880.60 880.60 880.60 0.0K
11:03 881.20 881.20 881.00 881.00 0.0K
11:04 881.40 881.40 881.40 881.40 0.5K
11:05 881.40 881.40 881.40 881.40 0.0K
11:06 881.20 881.40 881.20 881.40 0.0K
11:07 881.00 881.40 881.00 881.20 0.0K
11:08 881.00 881.20 880.20 880.20 0.4K
11:09 881.20 881.20 880.60 880.60 0.0K
11:10 881.40 881.40 881.40 881.40 0.0K
11:12 881.40 881.40 880.40 880.40 0.3K
11:13 880.40 880.40 880.40 880.40 0.0K
11:14 880.40 880.40 880.00 880.00 0.1K
11:15 880.00 880.00 880.00 880.00 0.0K
11:16 880.00 880.00 880.00 880.00 0.1K
11:17 880.40 880.40 880.40 880.40 0.4K
11:19 880.20 881.40 880.20 881.40 0.1K
11:20 880.20 881.20 880.20 881.20 0.0K
11:22 881.20 881.20 880.20 880.20 0.0K
11:24 881.40 881.40 881.20 881.20 0.0K
11:25 881.20 881.20 881.20 881.20 0.0K
11:26 881.20 881.20 881.20 881.20 0.0K
11:28 880.40 881.20 880.40 881.20 0.0K
11:30 881.00 881.00 881.00 881.00 0.0K
11:31 881.00 881.00 880.20 880.20 0.0K
11:32 880.20 880.20 880.20 880.20 0.0K
11:33 880.20 880.20 880.20 880.20 0.0K
11:34 880.00 880.00 879.60 879.60 0.2K
11:35 879.60 879.80 879.00 879.00 1.2K
11:36 877.60 877.60 875.00 875.40 11.1K
11:37 875.00 875.40 875.00 875.20 0.7K
11:38 875.60 875.60 875.00 875.40 0.9K
11:39 875.00 875.40 875.00 875.20 1.1K
11:40 875.00 875.20 875.00 875.20 1.7K
11:41 875.00 875.40 875.00 875.40 0.6K
11:42 875.40 875.40 875.00 875.00 0.1K
11:43 875.40 875.40 875.20 875.20 0.1K
11:44 875.40 875.40 875.40 875.40 0.3K
11:45 875.40 876.00 875.40 875.40 0.1K
11:46 875.40 875.40 875.40 875.40 0.1K
11:47 875.40 876.00 875.40 875.40 0.1K
11:48 875.40 875.60 875.20 875.60 0.6K
11:49 875.20 875.40 875.20 875.40 0.2K
11:50 875.60 875.80 875.40 875.80 0.1K
11:51 875.40 875.80 871.20 871.20 4.7K
11:52 871.20 871.40 870.00 870.40 1.5K
11:53 870.40 870.60 870.20 870.40 0.9K
11:54 870.60 871.80 870.40 871.00 0.2K
11:55 870.00 870.00 870.00 870.00 1.2K
11:56 870.00 870.00 870.00 870.00 0.3K
11:57 870.20 870.20 870.00 870.00 0.4K
11:58 870.00 870.20 870.00 870.20 4.5K
11:59 870.20 870.40 869.20 869.20 0.5K
12:00 868.40 868.40 866.80 867.40 1.9K
12:01 867.20 868.20 867.20 867.60 0.1K
12:02 867.40 868.00 867.00 868.00 0.2K
12:03 868.60 868.60 867.40 868.20 0.1K
12:04 868.00 869.20 867.60 869.20 0.1K
12:05 868.60 870.40 868.60 870.20 0.3K
12:06 869.20 870.40 869.00 869.20 0.2K
12:07 869.60 869.80 869.00 869.80 0.1K
12:08 869.80 869.80 869.60 869.60 0.2K
12:09 868.60 868.60 868.00 868.00 0.2K
12:10 868.00 868.00 868.00 868.00 0.1K
12:11 868.00 869.40 868.00 868.40 0.2K
12:12 868.40 869.40 865.40 865.40 4.3K
12:13 865.60 866.40 865.60 866.20 1.4K
12:14 866.60 866.60 866.60 866.60 0.1K
12:15 866.40 867.40 866.20 866.40 0.2K
12:16 866.80 866.80 864.40 864.60 9.7K
12:17 864.80 865.40 864.20 864.60 0.3K
12:18 869.00 869.00 863.20 863.20 17.5K
12:19 863.00 863.80 863.00 863.60 0.3K
12:20 863.40 864.00 862.40 862.60 3.9K
12:21 862.60 862.60 862.00 862.60 0.3K
12:22 862.60 863.00 862.60 863.00 0.0K
12:23 863.00 863.20 863.00 863.00 0.4K
12:24 861.80 861.80 861.20 861.20 0.1K
12:25 862.20 862.20 862.20 862.20 0.4K
12:26 862.40 862.80 862.00 862.00 0.2K
12:27 862.40 862.40 862.00 862.00 0.0K
12:28 862.20 862.40 862.20 862.40 0.1K
12:29 862.40 863.60 862.40 863.40 0.1K
12:30 863.00 863.40 863.00 863.40 0.1K
12:31 863.60 863.60 862.80 863.00 0.1K
12:32 863.00 863.60 863.00 863.60 0.2K
12:33 863.00 863.00 863.00 863.00 0.2K
12:34 863.00 863.00 862.20 862.80 0.3K
12:35 863.20 863.40 863.00 863.40 0.4K
12:36 863.40 863.40 862.80 862.80 0.2K
12:37 863.20 863.20 863.20 863.20 0.0K
12:38 863.20 863.20 863.20 863.20 0.0K
12:39 863.20 863.20 862.80 863.20 0.0K
12:40 863.00 863.20 863.00 863.20 0.0K
12:41 863.20 863.20 863.20 863.20 0.0K
12:42 863.00 863.20 863.00 863.00 0.4K
12:43 863.20 863.20 863.00 863.00 0.2K
12:44 863.20 863.20 863.00 863.00 0.1K
12:45 863.20 863.20 863.00 863.20 0.2K
12:46 863.20 863.20 863.00 863.00 0.1K
12:47 863.20 863.60 863.20 863.40 0.2K
12:48 863.60 863.60 863.40 863.40 0.2K
12:49 863.40 863.80 863.40 863.40 0.1K
12:50 863.40 863.80 863.40 863.80 0.3K
12:51 863.80 863.80 863.60 863.80 1.1K
12:52 863.80 863.80 863.40 863.40 0.2K
12:53 863.60 863.80 863.40 863.40 0.1K
12:54 863.40 863.60 863.20 863.20 0.1K
12:55 863.20 863.60 863.20 863.60 0.1K
12:56 863.60 863.80 863.40 863.40 0.6K
12:57 863.20 863.20 863.20 863.20 0.1K
12:58 863.20 863.60 863.20 863.60 0.3K
12:59 863.20 863.40 863.20 863.20 0.1K
13:00 863.20 863.40 863.20 863.20 0.2K
13:01 863.20 863.40 863.00 863.00 0.1K
13:02 863.00 863.20 863.00 863.20 0.3K
13:03 863.00 863.00 863.00 863.00 0.4K
13:04 863.20 863.20 863.00 863.00 0.1K
13:05 863.00 863.00 863.00 863.00 0.0K
13:06 863.00 863.00 863.00 863.00 0.0K
13:07 863.00 863.00 863.00 863.00 0.0K
13:08 862.60 862.60 862.60 862.60 0.0K
13:09 863.00 863.00 862.80 862.80 0.0K
13:10 862.60 862.60 862.60 862.60 0.1K
13:11 862.80 862.80 862.80 862.80 0.1K
13:12 862.80 862.80 862.80 862.80 0.0K
13:13 862.80 862.80 862.60 862.80 0.0K
13:14 862.80 862.80 862.80 862.80 0.0K
13:15 862.80 863.20 862.80 863.20 0.2K
13:16 863.00 863.00 863.00 863.00 0.2K
13:17 863.00 863.60 863.00 863.40 0.1K
13:18 863.40 863.40 863.40 863.40 0.0K
13:19 863.40 863.60 863.40 863.60 0.0K
13:20 863.60 863.60 863.60 863.60 0.0K
13:21 863.80 863.80 863.80 863.80 0.2K
13:22 863.00 863.80 863.00 863.80 0.0K
13:23 863.60 863.60 863.60 863.60 0.0K
13:24 863.80 863.80 863.80 863.80 0.0K
13:25 863.60 863.60 863.60 863.60 0.0K
13:26 863.00 863.00 863.00 863.00 0.1K
13:27 863.20 863.20 863.20 863.20 0.0K
13:28 863.80 863.80 863.80 863.80 0.0K
13:29 863.80 863.80 863.00 863.00 0.1K
13:30 863.80 866.20 863.80 866.20 2.4K
13:31 866.60 867.40 866.60 867.40 0.3K
13:32 867.40 868.00 867.40 868.00 0.6K
13:33 868.60 868.80 868.60 868.80 0.1K
13:34 868.80 868.80 868.60 868.80 0.2K
13:35 868.60 868.60 868.60 868.60 0.0K
13:36 868.40 868.40 868.00 868.00 0.2K
13:37 868.00 868.00 866.20 866.20 0.5K
13:38 866.00 866.40 865.20 866.40 0.2K
13:39 866.60 866.60 866.60 866.60 0.0K
13:40 866.60 866.60 866.20 866.20 0.1K
13:41 866.20 866.20 866.20 866.20 0.0K
13:42 866.80 866.80 866.40 866.40 0.0K
13:43 866.80 866.80 866.80 866.80 0.0K
13:44 866.40 866.80 866.40 866.80 0.0K
13:45 866.80 867.00 866.80 867.00 0.1K
13:46 866.80 866.80 866.80 866.80 0.0K
13:47 866.80 866.80 866.80 866.80 0.0K
13:48 866.80 866.80 866.80 866.80 0.0K
13:49 867.00 867.00 866.80 867.00 0.5K
13:50 867.00 867.00 867.00 867.00 0.1K
13:51 867.00 867.00 867.00 867.00 0.0K
13:52 866.80 867.00 866.80 867.00 0.1K
13:53 867.00 867.40 867.00 867.40 0.0K
13:54 867.40 867.40 867.40 867.40 0.0K
13:55 867.40 867.60 867.40 867.60 0.0K
13:56 867.60 867.60 867.20 867.20 0.0K
13:57 867.00 867.20 867.00 867.20 0.0K
13:58 867.00 867.00 867.00 867.00 0.0K
13:59 867.20 867.20 867.20 867.20 0.0K
14:00 867.40 867.40 867.40 867.40 0.0K
14:01 867.80 867.80 867.80 867.80 0.0K
14:02 867.80 868.20 867.80 868.20 0.1K
14:03 868.00 868.20 868.00 868.20 0.1K
14:04 868.20 868.20 868.20 868.20 0.0K
14:05 868.20 868.20 868.20 868.20 0.0K
14:06 868.20 868.20 868.20 868.20 0.0K
14:07 868.20 868.20 868.20 868.20 0.1K
14:08 868.20 868.20 868.20 868.20 0.0K
14:09 868.20 868.80 868.20 868.80 0.3K
14:10 868.60 868.80 868.60 868.80 0.0K
14:11 868.80 869.00 868.80 869.00 0.2K
14:12 869.80 869.80 869.80 869.80 0.1K
14:13 869.80 870.00 869.80 870.00 1.2K
14:14 869.80 869.80 869.80 869.80 0.1K
14:15 870.00 870.00 869.80 870.00 0.0K
14:16 870.00 870.00 870.00 870.00 1.1K
14:17 870.00 870.00 870.00 870.00 0.0K
14:18 870.00 870.00 870.00 870.00 0.2K
14:19 870.00 870.00 869.80 870.00 1.8K
14:20 870.00 870.00 870.00 870.00 1.0K
14:21 869.80 869.80 869.60 869.60 0.1K
14:22 869.60 869.60 869.60 869.60 0.0K
14:23 869.60 869.60 868.80 868.80 0.1K
14:24 867.40 868.60 867.40 868.60 0.1K
14:26 867.60 868.60 867.60 868.60 0.0K
14:27 868.80 869.00 868.80 868.80 0.1K
14:28 868.80 868.80 868.80 868.80 0.0K
14:30 868.80 868.80 867.40 867.40 0.0K
14:32 868.60 868.60 868.60 868.60 0.0K
14:34 868.60 868.60 868.20 868.20 0.0K
14:35 868.20 868.20 868.20 868.20 0.0K
14:36 868.20 868.20 868.20 868.20 0.0K
14:37 867.40 867.40 867.40 867.40 0.0K
14:38 868.20 868.20 868.20 868.20 0.0K
14:39 868.20 868.20 868.20 868.20 0.0K
14:41 867.60 867.60 867.60 867.60 0.0K
14:42 867.40 867.40 867.40 867.40 0.0K
14:43 867.40 867.40 867.40 867.40 0.0K
14:44 868.00 868.00 868.00 868.00 0.0K
14:45 868.00 868.00 866.40 866.40 0.2K
14:46 866.20 866.80 866.20 866.80 0.0K
14:47 866.80 866.80 866.80 866.80 0.0K
14:48 870.00 870.00 868.00 868.00 3.5K
14:49 866.80 871.20 866.80 871.20 6.6K
14:50 871.00 872.80 871.00 872.80 1.3K
14:51 873.60 873.60 873.00 873.00 0.2K
14:52 873.40 873.40 873.40 873.40 0.1K
14:53 873.40 873.40 873.40 873.40 0.0K
14:55 873.20 873.20 872.80 872.80 0.0K
14:56 872.80 873.00 872.80 873.00 0.0K
14:57 872.80 872.80 872.80 872.80 0.0K
14:58 872.80 872.80 872.80 872.80 0.0K
14:59 872.80 872.80 872.80 872.80 0.0K
15:00 872.80 873.00 872.80 872.80 0.0K
15:02 872.40 873.00 872.40 873.00 0.0K
15:03 873.00 873.00 872.40 872.40 0.0K
15:04 872.60 872.60 872.40 872.40 0.0K
15:05 872.40 872.40 872.40 872.40 0.2K
15:06 872.40 872.40 872.40 872.40 0.2K
15:07 872.40 872.40 872.40 872.40 0.2K
15:08 872.80 872.80 872.00 872.00 0.1K
15:09 871.20 871.20 871.20 871.20 0.0K
15:10 871.60 871.60 871.60 871.60 0.0K
15:12 871.00 871.00 871.00 871.00 0.1K
15:13 870.80 870.80 870.40 870.40 0.0K
15:14 870.40 870.40 870.40 870.40 0.0K
15:17 870.40 870.80 870.40 870.80 0.0K
15:18 870.40 870.40 870.40 870.40 0.1K
15:19 870.80 871.00 870.40 871.00 0.0K
15:20 870.80 870.80 870.80 870.80 0.0K
15:21 870.80 870.80 870.80 870.80 0.0K
15:22 870.40 870.80 870.40 870.40 0.0K
15:23 870.80 870.80 870.80 870.80 0.0K
15:24 870.80 870.80 870.40 870.40 0.0K
15:25 870.40 870.40 870.40 870.40 0.0K
15:26 870.40 870.60 870.40 870.60 0.0K
15:27 870.60 870.60 870.60 870.60 0.0K
15:28 870.60 870.60 870.60 870.60 0.0K
15:29 870.60 870.60 870.60 870.60 0.0K
15:30 871.00 871.00 871.00 871.00 0.1K
15:31 871.00 871.00 871.00 871.00 0.0K
15:32 871.00 871.00 871.00 871.00 0.0K
15:34 871.00 871.00 871.00 871.00 0.0K
15:35 871.00 871.00 871.00 871.00 0.0K
15:36 870.40 870.40 870.40 870.40 0.0K
15:37 870.20 870.20 870.00 870.00 1.2K
15:38 870.20 870.20 870.00 870.00 0.2K
15:39 870.00 870.00 870.00 870.00 0.0K
15:40 870.00 870.00 870.00 870.00 0.0K
15:41 869.80 869.80 868.60 868.60 2.7K
15:42 868.60 868.60 868.00 868.20 0.0K
15:43 868.20 868.20 868.20 868.20 0.1K
15:44 868.20 869.00 868.20 869.00 0.5K
15:45 869.00 869.00 869.00 869.00 0.0K
15:47 868.00 868.00 867.80 867.80 0.1K
15:48 867.40 867.40 866.40 866.40 0.4K
15:49 867.40 867.60 867.40 867.60 0.0K
15:50 867.40 867.80 867.40 867.40 0.4K
15:51 867.60 867.60 867.40 867.60 0.1K
15:52 867.60 868.20 867.60 867.80 0.2K
15:53 866.00 866.00 866.00 866.00 1.1K
15:56 866.20 866.20 865.40 865.40 0.0K
15:57 866.00 867.20 866.00 867.20 0.2K
15:58 867.20 867.20 866.00 866.80 0.3K
15:59 866.80 866.80 866.80 866.80 0.0K
16:00 867.60 867.60 867.60 867.60 0.0K
16:01 867.60 868.60 867.60 868.60 0.6K
16:02 868.60 868.60 868.60 868.60 0.0K
16:04 867.80 867.80 867.80 867.80 0.1K
16:05 868.80 869.00 868.80 869.00 0.0K
16:06 869.00 869.20 869.00 869.20 0.0K
16:07 869.00 869.40 869.00 869.40 0.1K
16:08 869.20 871.00 869.20 871.00 0.6K
16:09 871.00 871.00 871.00 871.00 0.0K
16:12 871.00 871.00 870.20 870.20 0.0K
16:13 870.00 870.00 870.00 870.00 0.0K
16:14 869.80 869.80 869.80 869.80 0.0K
16:15 869.60 870.80 869.60 869.80 0.0K
16:16 870.80 870.80 870.80 870.80 0.0K
16:18 870.60 870.60 869.20 869.20 0.0K
16:19 870.00 870.00 869.20 869.20 0.1K
16:20 869.20 869.20 869.20 869.20 0.0K
16:23 869.20 870.00 869.20 869.40 0.0K
16:24 869.60 869.60 869.60 869.60 0.0K
16:25 869.60 869.60 869.60 869.60 0.0K
16:26 870.00 870.00 870.00 870.00 0.0K
16:27 870.00 870.00 869.00 869.00 0.2K
16:28 870.40 870.40 870.40 870.40 0.1K
16:29 870.00 870.00 870.00 870.00 0.0K
16:30 869.00 869.00 869.00 869.00 0.0K
16:38 869.40 869.40 869.40 869.40 0.0K
16:39 869.00 869.00 869.00 869.00 0.0K
16:41 868.60 869.20 868.60 869.20 0.0K
16:42 869.40 869.40 869.40 869.40 0.0K
16:43 869.60 870.00 869.60 870.00 0.0K
16:44 870.00 870.00 870.00 870.00 0.0K
16:46 869.60 869.60 869.60 869.60 0.0K
16:47 869.20 869.60 869.20 869.60 0.1K
16:48 868.60 868.60 868.60 868.60 0.0K
16:49 867.00 867.00 867.00 867.00 0.1K
16:50 867.20 867.20 867.20 867.20 0.1K
16:51 867.00 869.40 867.00 869.40 0.3K
16:53 868.60 870.00 868.60 870.00 0.0K
16:54 869.40 869.40 869.40 869.40 0.0K
16:55 869.40 870.00 869.40 870.00 0.0K
16:56 870.20 870.20 870.20 870.20 0.0K
16:57 870.20 870.20 870.20 870.20 0.0K
16:58 870.40 870.40 870.40 870.40 0.0K
17:00 870.40 870.40 870.00 870.00 0.1K
17:01 870.40 870.60 870.40 870.40 0.1K
17:02 870.80 870.80 870.80 870.80 0.0K
17:03 870.80 870.80 870.80 870.80 0.0K
17:06 871.00 871.00 870.60 870.60 0.0K
17:07 871.00 871.00 871.00 871.00 0.0K
17:08 870.60 870.60 870.60 870.60 0.0K
17:09 871.00 871.00 871.00 871.00 0.0K
17:10 871.00 871.00 871.00 871.00 0.0K
17:11 871.00 871.00 871.00 871.00 0.0K
17:12 871.00 871.00 871.00 871.00 0.0K
17:13 871.00 871.00 871.00 871.00 0.0K
17:14 871.00 871.00 871.00 871.00 1.2K
17:15 871.00 871.00 871.00 871.00 0.3K
17:16 870.80 871.00 870.80 871.00 0.1K
17:17 870.60 870.60 870.60 870.60 0.0K
17:18 868.00 868.00 868.00 868.00 1.4K
17:20 870.00 870.00 870.00 870.00 0.0K
17:22 870.80 870.80 870.20 870.20 0.1K
17:24 870.00 870.00 869.00 869.00 0.1K
17:26 868.40 868.40 868.40 868.40 0.0K
17:27 868.20 868.20 868.20 868.20 0.0K
17:28 868.00 868.00 868.00 868.00 0.1K
17:29 868.00 868.00 868.00 868.00 0.0K
17:30 867.20 868.60 867.20 868.60 0.0K
17:31 868.80 869.40 868.80 869.40 0.0K
17:33 869.40 869.40 869.40 869.40 0.0K
17:34 868.60 868.60 868.60 868.60 0.0K
17:36 868.60 868.60 868.60 868.60 0.0K
17:38 868.60 868.60 868.60 868.60 0.0K
17:39 868.00 868.00 868.00 868.00 0.0K
17:41 867.60 867.60 866.80 866.80 0.3K
17:42 867.00 867.00 866.60 866.60 0.1K
17:43 866.40 866.40 866.40 866.40 0.0K
17:44 866.40 866.40 866.40 866.40 0.0K
17:45 866.40 866.40 866.40 866.40 0.0K
17:47 866.00 866.40 866.00 866.40 0.1K
17:48 866.80 867.20 866.80 867.00 0.2K
17:49 867.40 867.40 867.40 867.40 0.0K
17:50 868.00 868.20 868.00 868.00 0.1K
17:51 867.60 867.60 867.60 867.60 0.0K
17:52 868.20 868.20 868.20 868.20 0.0K
17:53 868.20 868.20 868.20 868.20 0.0K
17:55 867.20 867.20 867.20 867.20 0.0K
17:56 867.60 867.60 867.60 867.60 0.0K
17:57 867.80 867.80 867.60 867.60 0.0K
17:58 868.00 868.00 867.60 868.00 0.0K
17:59 867.60 867.60 867.60 867.60 0.0K
18:00 867.60 867.60 867.60 867.60 0.1K
18:01 868.00 868.40 868.00 868.40 0.0K
18:02 868.60 868.60 868.60 868.60 0.0K
18:03 868.20 868.20 868.20 868.20 0.0K
18:04 868.20 868.60 868.20 868.20 0.0K
18:05 868.20 868.20 868.20 868.20 0.0K
18:06 868.20 868.20 866.80 866.80 0.0K
18:07 866.20 867.00 866.20 867.00 0.0K
18:08 866.20 866.20 864.00 865.80 0.6K
18:09 866.00 866.00 866.00 866.00 0.0K
18:10 866.00 866.60 866.00 866.60 0.0K
18:11 866.60 866.60 866.60 866.60 0.0K
18:12 867.80 867.80 867.80 867.80 0.1K
18:13 866.60 866.60 866.60 866.60 0.0K
18:14 867.00 867.00 867.00 867.00 0.0K
18:15 867.00 867.00 867.00 867.00 0.0K
18:16 867.60 867.60 867.00 867.00 0.0K
18:17 867.00 867.00 866.80 866.80 0.0K
18:18 867.00 867.00 867.00 867.00 0.0K
18:20 868.40 868.40 867.40 867.40 0.2K
18:21 867.80 867.80 867.80 867.80 0.0K
18:22 867.40 867.40 867.40 867.40 0.0K
18:23 868.00 868.00 867.40 867.40 0.0K
18:24 867.40 867.40 867.40 867.40 0.0K
18:25 867.40 868.00 867.40 868.00 0.0K
18:27 867.40 867.40 867.40 867.40 0.0K
18:28 868.00 868.00 868.00 868.00 0.0K
18:30 868.40 868.40 867.40 867.40 0.1K
18:31 868.40 868.40 868.40 868.40 0.0K
18:32 868.00 868.00 868.00 868.00 0.0K
18:33 867.40 867.40 867.40 867.40 0.0K
18:34 867.80 867.80 867.80 867.80 0.0K
18:35 867.20 867.20 867.20 867.20 0.0K
18:36 867.20 867.20 867.20 867.20 0.0K
18:37 867.20 867.20 866.80 866.80 0.0K
18:38 865.80 865.80 865.80 865.80 0.0K
18:39 865.80 865.80 865.80 865.80 0.0K
18:45 864.20 864.20 864.20 864.20 0.3K
18:48 864.20 864.20 864.20 864.20 0.0K
23:49 864.20 864.20 864.20 864.20 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