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
09:59 862.00 862.00 862.00 862.00 0.4K
10:00 849.60 850.40 849.60 850.40 4.9K
10:01 853.00 854.20 851.60 854.20 0.5K
10:02 854.00 856.00 854.00 856.00 0.6K
10:03 856.00 857.80 856.00 857.80 0.2K
10:04 857.40 857.40 854.00 854.80 0.1K
10:05 857.40 858.00 857.20 857.60 0.1K
10:06 857.60 857.60 856.20 856.20 0.3K
10:07 856.60 857.20 856.60 857.20 0.2K
10:08 857.20 857.80 857.20 857.80 0.4K
10:09 858.00 860.00 858.00 859.20 0.4K
10:10 859.40 859.40 858.20 859.00 0.1K
10:11 859.00 860.40 859.00 860.00 0.4K
10:12 860.60 860.60 860.60 860.60 0.1K
10:13 860.80 864.80 860.80 864.20 1.2K
10:14 864.40 864.80 864.40 864.80 0.1K
10:15 865.00 865.00 865.00 865.00 0.1K
10:16 865.00 867.40 864.00 867.40 0.4K
10:17 866.00 866.00 865.80 866.00 0.1K
10:18 867.00 867.00 865.60 865.60 0.1K
10:19 865.00 865.40 865.00 865.40 0.0K
10:20 865.40 865.40 865.40 865.40 0.0K
10:21 865.20 865.20 865.00 865.00 0.0K
10:22 865.00 865.00 865.00 865.00 0.1K
10:23 864.80 865.20 863.60 865.00 0.2K
10:24 863.80 863.80 863.80 863.80 0.0K
10:25 863.80 865.00 863.80 865.00 0.1K
10:26 865.00 865.00 864.80 864.80 1.0K
10:27 863.80 866.00 863.80 866.00 0.9K
10:28 865.80 866.80 865.80 866.80 0.0K
10:29 867.20 867.60 867.20 867.60 0.3K
10:30 867.60 868.60 867.60 868.60 0.1K
10:31 868.40 868.60 868.40 868.60 0.2K
10:32 868.80 868.80 868.80 868.80 0.0K
10:34 868.60 868.60 868.40 868.40 0.0K
10:35 868.00 868.60 868.00 868.40 0.1K
10:36 868.00 868.60 868.00 868.60 0.2K
10:37 868.60 868.80 868.00 868.80 0.0K
10:38 868.60 868.60 868.60 868.60 0.0K
10:39 868.60 869.00 868.60 869.00 0.1K
10:40 869.40 869.60 867.60 867.60 0.2K
10:42 867.80 869.20 867.80 869.20 0.1K
10:43 869.20 869.20 869.20 869.20 0.1K
10:44 869.20 869.20 869.00 869.00 0.0K
10:45 869.00 869.20 869.00 869.20 0.0K
10:46 869.60 869.60 869.00 869.00 0.3K
10:47 869.60 869.60 869.60 869.60 0.0K
10:48 869.60 870.60 869.60 870.60 0.1K
10:49 870.60 870.80 870.60 870.80 0.1K
10:50 870.40 870.80 870.40 870.40 0.1K
10:51 870.40 870.40 870.00 870.00 0.1K
10:52 870.40 870.40 870.00 870.00 0.1K
10:53 870.00 870.40 870.00 870.40 0.0K
10:54 870.40 873.00 870.40 873.00 1.1K
10:55 872.20 872.20 870.20 870.20 0.1K
10:56 871.00 871.00 871.00 871.00 0.0K
10:57 871.00 871.80 871.00 871.80 0.0K
10:58 871.00 871.20 871.00 871.20 0.2K
10:59 871.40 871.40 871.00 871.00 0.0K
11:00 871.00 871.80 871.00 871.80 0.1K
11:01 872.00 872.00 872.00 872.00 0.0K
11:02 872.40 874.60 872.40 874.60 0.0K
11:04 875.00 875.40 875.00 875.40 0.2K
11:05 872.80 874.80 872.00 872.00 0.4K
11:06 872.60 873.00 872.60 872.60 0.1K
11:07 871.40 871.40 871.00 871.00 0.0K
11:08 871.40 871.40 868.60 868.60 1.3K
11:09 866.40 866.40 865.60 865.80 0.4K
11:10 866.00 866.00 866.00 866.00 0.1K
11:11 866.00 869.00 866.00 869.00 0.2K
11:12 865.80 866.40 865.80 865.80 0.1K
11:13 865.80 865.80 865.60 865.60 0.0K
11:14 866.40 866.40 865.60 865.60 0.0K
11:15 865.60 865.60 865.20 865.60 0.0K
11:16 865.20 865.60 863.00 863.20 0.1K
11:17 864.00 864.00 863.00 863.00 0.1K
11:18 863.80 863.80 863.00 863.00 0.0K
11:19 863.00 863.00 863.00 863.00 0.0K
11:20 863.00 863.00 863.00 863.00 0.0K
11:21 864.20 864.20 864.20 864.20 0.0K
11:22 864.40 864.40 864.40 864.40 0.0K
11:23 864.20 864.20 864.20 864.20 0.0K
11:24 863.80 863.80 863.80 863.80 0.0K
11:25 863.00 863.00 863.00 863.00 0.0K
11:26 863.00 865.40 863.00 865.40 0.5K
11:27 865.60 866.40 865.40 866.40 0.3K
11:28 865.80 865.80 865.80 865.80 0.0K
11:29 865.60 866.20 865.60 865.60 0.1K
11:30 865.60 865.60 865.60 865.60 0.0K
11:31 865.60 866.40 865.60 865.60 0.1K
11:33 866.20 866.20 866.20 866.20 0.0K
11:35 868.20 868.20 868.20 868.20 0.0K
11:36 867.60 867.60 867.60 867.60 0.0K
11:37 867.60 867.60 867.40 867.40 0.0K
11:38 867.40 867.80 867.40 867.80 0.0K
11:39 867.40 867.40 867.40 867.40 0.0K
11:41 867.80 867.80 867.60 867.60 0.0K
11:42 867.80 867.80 867.60 867.60 0.0K
11:43 865.60 866.20 865.60 866.20 0.4K
11:44 866.00 866.00 865.60 866.00 0.2K
11:45 865.80 865.80 865.80 865.80 0.0K
11:46 865.80 865.80 860.80 860.80 2.0K
11:47 863.20 863.20 861.80 861.80 0.5K
11:48 863.20 863.80 863.20 863.20 0.1K
11:49 864.00 864.00 863.00 864.00 0.5K
11:50 862.00 862.00 859.80 859.80 1.5K
11:51 860.00 860.00 855.80 856.60 5.0K
11:52 857.60 857.60 854.80 854.80 1.4K
11:53 855.00 857.00 855.00 855.80 0.3K
11:54 855.60 856.00 855.20 855.40 0.2K
11:55 855.40 856.80 854.40 854.60 0.2K
11:56 855.40 855.40 854.00 854.00 0.5K
11:57 854.40 855.00 853.20 853.20 0.6K
11:58 853.40 853.60 853.20 853.40 0.2K
11:59 854.80 856.20 854.60 855.40 0.8K
12:00 856.20 856.80 855.40 856.80 0.5K
12:01 855.40 857.00 853.60 854.40 1.0K
12:02 856.00 856.00 854.40 854.40 0.4K
12:03 853.20 856.20 853.20 856.20 1.3K
12:04 855.80 856.60 855.80 856.60 0.8K
12:05 858.00 861.80 856.80 861.80 3.8K
12:06 860.20 863.40 860.20 862.00 1.4K
12:07 861.00 862.00 861.00 862.00 0.1K
12:08 862.00 862.40 862.00 862.40 0.0K
12:09 860.80 860.80 859.40 859.40 0.2K
12:10 859.20 859.20 859.20 859.20 0.0K
12:11 858.40 858.60 858.40 858.60 0.0K
12:12 858.00 858.80 858.00 858.80 0.1K
12:13 860.00 860.00 858.80 858.80 0.0K
12:14 858.00 858.00 858.00 858.00 0.1K
12:15 858.00 858.00 858.00 858.00 0.0K
12:16 858.00 859.20 858.00 859.20 0.0K
12:17 859.00 859.00 859.00 859.00 0.0K
12:18 858.20 858.20 858.20 858.20 0.0K
12:19 859.40 859.40 859.40 859.40 0.0K
12:21 859.40 859.40 859.40 859.40 0.0K
12:22 859.20 859.20 859.20 859.20 0.0K
12:23 859.20 859.20 858.20 858.20 0.1K
12:24 858.00 858.00 858.00 858.00 0.0K
12:25 858.00 858.00 857.40 857.40 0.1K
12:26 855.60 855.60 855.60 855.60 0.6K
12:27 856.00 856.00 856.00 856.00 0.0K
12:29 856.80 856.80 856.80 856.80 0.0K
12:30 857.80 857.80 856.60 856.60 0.1K
12:32 856.60 856.60 856.60 856.60 0.1K
12:33 856.60 857.20 856.60 857.20 0.2K
12:34 857.80 857.80 857.40 857.40 0.1K
12:35 857.40 858.60 857.40 858.60 0.0K
12:36 858.60 858.60 858.60 858.60 0.0K
12:37 858.60 858.60 858.40 858.60 0.0K
12:38 857.80 859.80 857.80 859.20 0.0K
12:39 859.80 859.80 859.40 859.60 0.4K
12:40 859.60 859.80 859.60 859.80 0.1K
12:41 860.20 860.80 860.00 860.00 0.0K
12:42 860.60 860.60 860.20 860.20 0.0K
12:43 860.00 860.00 858.80 858.80 0.3K
12:44 858.80 859.60 858.00 858.00 0.2K
12:45 859.20 859.20 858.80 858.80 0.2K
12:46 858.80 858.80 857.80 857.80 0.2K
12:48 858.20 858.60 858.20 858.40 0.1K
12:49 857.80 857.80 857.40 857.40 0.0K
12:50 857.60 859.40 857.60 859.20 0.4K
12:51 859.40 859.40 858.20 858.20 0.1K
12:52 859.80 859.80 859.80 859.80 0.0K
12:54 859.40 859.40 859.40 859.40 0.0K
12:56 859.40 859.40 859.40 859.40 0.0K
12:57 860.60 860.60 860.00 860.60 0.1K
12:58 860.60 860.60 859.80 859.80 0.0K
13:00 861.00 862.20 861.00 862.20 0.1K
13:01 861.20 861.20 861.20 861.20 0.0K
13:03 861.00 861.00 861.00 861.00 0.1K
13:04 860.20 860.20 859.80 859.80 0.1K
13:05 859.80 860.40 859.80 860.40 0.0K
13:06 859.60 859.60 859.60 859.60 0.0K
13:07 860.00 860.00 860.00 860.00 0.0K
13:09 861.00 861.00 860.60 860.60 0.0K
13:10 861.00 861.00 861.00 861.00 0.0K
13:11 861.00 861.00 861.00 861.00 0.0K
13:13 861.00 861.00 860.40 860.40 0.1K
13:14 860.60 860.60 860.60 860.60 0.0K
13:15 861.00 861.00 860.60 860.60 0.0K
13:16 861.00 861.00 860.80 860.80 0.0K
13:17 864.60 864.60 864.60 864.60 0.6K
13:18 864.00 864.00 864.00 864.00 0.0K
13:20 863.80 864.00 863.20 863.80 0.0K
13:21 863.20 863.60 863.20 863.60 0.3K
13:22 863.60 863.60 863.60 863.60 0.0K
13:23 863.40 863.40 863.40 863.40 0.0K
13:24 863.40 863.80 863.40 863.80 0.0K
13:27 863.40 863.40 863.40 863.40 0.0K
13:28 863.20 863.20 863.20 863.20 0.0K
13:29 862.40 862.60 862.40 862.60 0.0K
13:30 862.60 862.60 860.60 860.80 0.2K
13:31 860.80 861.00 860.80 861.00 0.0K
13:32 861.00 863.20 861.00 862.00 0.0K
13:34 862.00 863.20 862.00 863.20 0.0K
13:35 862.00 862.00 862.00 862.00 0.0K
13:37 862.00 862.80 862.00 862.80 0.0K
13:39 862.80 862.80 862.80 862.80 0.0K
13:40 862.80 862.80 862.80 862.80 0.0K
13:41 861.20 861.20 861.20 861.20 0.5K
13:42 861.20 863.20 861.20 863.20 0.0K
13:44 863.20 863.20 863.20 863.20 0.0K
13:45 863.20 863.20 863.20 863.20 0.0K
13:46 862.20 862.20 862.20 862.20 0.0K
13:48 861.40 861.40 861.40 861.40 0.0K
13:49 861.00 861.00 860.60 860.60 0.2K
13:50 862.20 862.20 860.80 861.00 0.1K
13:51 861.40 862.20 861.40 862.20 0.0K
13:53 862.20 862.20 862.20 862.20 0.0K
13:54 862.20 862.20 862.00 862.00 0.0K
13:55 861.40 862.20 861.40 862.20 0.0K
13:56 861.80 861.80 861.80 861.80 0.0K
13:59 861.80 861.80 861.80 861.80 0.0K
14:01 861.80 861.80 861.80 861.80 0.0K
14:02 862.00 862.00 861.80 861.80 0.0K
14:03 862.00 862.00 861.80 861.80 0.6K
14:05 861.80 861.80 861.80 861.80 0.1K
14:07 861.80 861.80 861.00 861.00 0.0K
14:08 861.00 861.00 861.00 861.00 0.1K
14:09 861.00 861.00 860.20 860.20 0.2K
14:10 860.20 860.20 859.00 859.00 0.3K
14:11 858.00 859.60 858.00 859.60 0.1K
14:12 857.60 857.60 857.60 857.60 0.1K
14:13 858.60 859.20 858.60 859.20 0.0K
14:14 858.60 858.60 858.60 858.60 0.0K
14:15 858.40 858.40 858.40 858.40 0.0K
14:16 860.00 860.00 858.80 858.80 0.1K
14:17 859.60 860.00 859.40 859.40 0.4K
14:18 859.40 859.40 859.40 859.40 0.0K
14:19 859.40 859.40 859.20 859.20 0.0K
14:21 857.40 857.60 857.40 857.60 1.9K
14:22 856.80 856.80 856.80 856.80 0.4K
14:23 855.40 855.60 855.40 855.60 0.6K
14:24 855.60 855.60 852.00 854.20 1.4K
14:25 854.20 854.60 854.20 854.60 0.1K
14:26 854.60 854.60 853.60 854.00 0.0K
14:27 852.60 853.20 852.60 853.20 0.3K
14:28 854.00 856.20 854.00 855.80 0.3K
14:29 856.00 856.00 855.80 855.80 0.1K
14:30 854.80 854.80 854.80 854.80 0.0K
14:31 856.00 856.00 856.00 856.00 0.1K
14:32 856.00 856.40 856.00 856.00 0.0K
14:33 856.60 856.60 856.60 856.60 0.0K
14:34 859.00 859.00 856.40 856.40 0.4K
14:35 859.00 859.00 856.40 857.40 0.1K
14:36 858.20 858.20 858.20 858.20 0.0K
14:37 857.40 858.60 857.40 858.60 0.1K
14:39 857.80 857.80 857.60 857.60 0.0K
14:40 856.60 856.60 856.60 856.60 0.0K
14:41 856.80 857.00 856.80 857.00 0.0K
14:42 857.80 857.80 857.80 857.80 0.0K
14:43 857.60 857.60 857.60 857.60 0.0K
14:44 857.60 857.80 857.60 857.80 0.0K
14:45 857.60 857.60 857.60 857.60 0.0K
14:46 857.60 857.60 856.00 856.00 0.1K
14:47 854.80 854.80 854.60 854.60 0.1K
14:48 854.60 854.60 853.20 853.20 0.0K
14:49 852.80 853.00 852.60 853.00 0.1K
14:50 853.00 853.00 851.40 852.80 0.5K
14:51 852.80 852.80 852.80 852.80 0.0K
14:52 852.60 853.00 852.40 852.60 0.2K
14:53 852.40 852.40 852.40 852.40 0.0K
14:54 852.80 852.80 852.80 852.80 0.1K
14:55 853.00 853.00 852.20 852.40 0.0K
14:56 852.00 852.20 851.80 851.80 0.1K
14:57 852.80 852.80 852.00 852.20 0.1K
14:59 851.80 852.80 851.60 851.60 0.2K
15:00 852.40 852.40 851.60 851.60 0.1K
15:01 851.00 851.80 851.00 851.80 0.3K
15:02 851.40 851.40 851.20 851.20 0.1K
15:03 851.20 852.40 851.20 852.40 0.2K
15:04 851.80 851.80 851.80 851.80 0.0K
15:05 850.40 851.40 850.40 851.40 0.4K
15:06 851.40 851.40 850.40 851.40 0.1K
15:07 851.40 851.40 851.40 851.40 0.0K
15:08 850.80 851.20 850.80 851.20 0.1K
15:09 850.60 850.60 850.20 850.20 0.4K
15:10 850.20 851.40 850.20 851.20 0.3K
15:11 851.00 851.00 851.00 851.00 0.0K
15:12 850.20 851.20 850.20 851.20 0.5K
15:13 851.60 852.80 851.60 852.80 0.1K
15:14 852.80 852.80 852.60 852.60 0.1K
15:15 852.80 852.80 852.80 852.80 0.1K
15:16 852.60 853.00 852.60 853.00 0.1K
15:17 854.80 856.40 854.80 856.40 0.1K
15:18 856.80 856.80 854.80 854.80 0.4K
15:19 854.80 854.80 854.20 854.20 0.3K
15:20 854.20 854.20 854.20 854.20 0.3K
15:21 854.40 854.80 854.40 854.80 0.1K
15:22 854.80 855.00 854.80 855.00 0.1K
15:23 855.80 855.80 854.80 854.80 0.1K
15:24 855.00 855.00 854.00 854.40 0.6K
15:25 853.00 853.00 853.00 853.00 0.8K
15:27 853.80 853.80 853.80 853.80 0.0K
15:28 852.40 852.40 852.40 852.40 0.0K
15:29 852.40 852.40 852.40 852.40 0.0K
15:30 853.00 853.00 853.00 853.00 0.0K
15:31 852.60 853.00 852.60 853.00 0.0K
15:32 852.40 853.00 852.40 853.00 0.0K
15:33 853.00 853.20 853.00 853.20 0.0K
15:34 854.40 854.40 854.40 854.40 0.0K
15:36 854.20 854.60 854.20 854.60 0.0K
15:37 854.60 855.80 854.60 855.80 0.0K
15:38 855.80 859.00 855.80 859.00 1.6K
15:39 860.00 862.00 860.00 862.00 2.1K
15:40 861.80 861.80 858.60 860.20 0.2K
15:41 860.60 864.20 860.60 864.20 1.4K
15:42 863.80 864.80 863.80 864.80 1.9K
15:43 864.80 864.80 864.00 864.20 1.0K
15:44 864.00 864.00 860.60 860.60 1.2K
15:45 863.40 863.40 863.40 863.40 0.0K
15:46 863.40 863.40 863.40 863.40 0.0K
15:48 861.80 861.80 861.80 861.80 0.1K
15:49 861.20 861.20 860.20 860.20 0.0K
15:50 860.60 860.60 860.00 860.00 0.0K
15:51 861.20 861.80 861.20 861.80 0.2K
15:52 861.80 861.80 861.80 861.80 0.0K
15:54 862.20 862.20 862.20 862.20 0.0K
15:55 863.00 863.00 863.00 863.00 0.1K
15:56 862.80 862.80 862.80 862.80 0.0K
15:57 862.80 863.00 862.80 863.00 0.1K
15:58 863.60 863.60 863.60 863.60 0.0K
15:59 863.80 863.80 863.80 863.80 0.0K
16:00 863.80 863.80 863.80 863.80 0.1K
16:01 863.80 863.80 863.80 863.80 0.0K
16:02 863.80 863.80 863.80 863.80 0.0K
16:03 863.00 863.00 863.00 863.00 0.0K
16:04 863.00 863.00 863.00 863.00 0.0K
16:05 863.00 863.40 863.00 863.00 0.0K
16:06 863.00 863.00 863.00 863.00 0.0K
16:07 863.40 863.60 863.40 863.60 1.1K
16:08 863.00 863.40 863.00 863.00 0.1K
16:09 863.40 863.40 863.40 863.40 0.0K
16:10 863.60 863.60 863.60 863.60 0.0K
16:11 863.60 863.60 862.80 862.80 0.0K
16:12 863.00 863.00 863.00 863.00 0.1K
16:13 863.00 863.00 863.00 863.00 0.0K
16:15 863.60 863.60 863.60 863.60 0.0K
16:16 863.60 863.60 863.00 863.00 0.1K
16:17 862.00 863.60 862.00 863.60 0.5K
16:19 863.60 864.00 863.60 864.00 0.2K
16:21 862.60 862.60 862.60 862.60 0.1K
16:23 863.20 863.20 863.20 863.20 0.0K
16:24 863.80 863.80 863.80 863.80 0.0K
16:25 863.00 863.20 863.00 863.20 0.1K
16:26 863.20 864.60 863.20 864.60 0.2K
16:27 864.60 865.00 864.60 865.00 0.6K
16:28 865.00 865.00 865.00 865.00 0.0K
16:29 865.00 865.00 864.40 864.40 0.0K
16:30 864.60 864.60 864.60 864.60 0.1K
16:32 864.00 864.20 864.00 864.00 0.1K
16:33 864.00 864.00 864.00 864.00 0.0K
16:34 864.40 864.40 864.40 864.40 0.0K
16:35 864.40 864.40 864.40 864.40 0.0K
16:36 864.00 864.00 864.00 864.00 0.1K
16:37 863.20 864.00 863.20 864.00 0.0K
16:39 864.20 864.20 864.20 864.20 0.0K
16:41 863.80 863.80 863.80 863.80 0.0K
16:42 864.60 864.60 864.60 864.60 0.0K
16:43 867.00 867.00 867.00 867.00 1.2K
16:44 866.00 867.00 866.00 867.00 0.1K
16:45 866.20 866.80 866.20 866.80 0.0K
16:46 867.00 867.60 867.00 867.60 0.2K
16:48 867.00 867.00 867.00 867.00 0.1K
16:49 867.60 867.60 867.60 867.60 0.0K
16:50 867.60 867.60 867.60 867.60 0.0K
16:51 867.60 867.60 867.60 867.60 0.3K
16:52 867.20 867.20 867.20 867.20 0.2K
16:53 867.00 867.40 867.00 867.40 0.0K
16:54 867.20 867.20 867.00 867.20 0.2K
16:55 867.00 867.00 867.00 867.00 0.0K
16:56 867.20 867.20 867.00 867.00 0.0K
16:57 867.00 867.20 867.00 867.00 0.4K
16:58 864.80 864.80 864.80 864.80 0.0K
16:59 864.60 864.60 864.60 864.60 0.1K
17:00 866.20 866.20 866.20 866.20 0.0K
17:02 866.20 866.20 866.20 866.20 0.0K
17:03 866.20 866.20 866.20 866.20 0.0K
17:04 866.60 866.60 866.60 866.60 0.0K
17:06 866.40 866.60 865.60 865.60 0.0K
17:07 865.80 865.80 865.80 865.80 0.0K
17:08 865.60 865.60 865.20 865.20 0.0K
17:09 865.20 865.20 865.20 865.20 0.0K
17:10 865.20 866.00 865.20 865.20 0.0K
17:13 865.40 866.20 865.40 866.20 0.0K
17:14 865.60 866.40 865.60 866.40 0.0K
17:15 866.40 866.60 866.40 866.60 0.0K
17:16 866.40 866.40 866.40 866.40 0.0K
17:17 866.40 866.40 866.40 866.40 0.0K
17:18 866.00 866.40 866.00 866.40 0.0K
17:19 866.40 866.80 866.40 866.80 0.1K
17:20 866.80 866.80 866.00 866.00 0.0K
17:21 866.00 866.00 866.00 866.00 0.0K
17:22 866.80 866.80 866.80 866.80 0.0K
17:23 866.00 866.00 866.00 866.00 0.1K
17:24 865.60 865.60 865.60 865.60 0.2K
17:26 866.40 866.80 866.40 866.80 0.1K
17:27 866.80 867.00 866.80 866.80 0.1K
17:30 866.60 866.80 866.60 866.80 0.0K
17:34 866.80 866.80 866.80 866.80 0.0K
17:35 867.00 867.00 867.00 867.00 0.0K
17:36 867.00 867.00 867.00 867.00 0.0K
17:37 867.00 867.00 867.00 867.00 0.0K
17:38 867.00 867.00 867.00 867.00 0.0K
17:39 867.00 867.00 867.00 867.00 0.0K
17:42 867.00 867.00 867.00 867.00 0.0K
17:43 867.00 867.00 867.00 867.00 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
17:46 866.40 866.40 866.40 866.40 0.0K
17:47 866.60 866.60 866.60 866.60 0.0K
17:49 866.60 866.60 866.60 866.60 0.0K
17:50 866.60 866.60 866.20 866.20 0.2K
17:53 866.20 866.60 866.20 866.60 0.1K
17:54 866.20 866.20 866.20 866.20 0.0K
17:55 866.60 866.60 866.60 866.60 0.0K
17:56 866.60 866.60 866.60 866.60 0.0K
17:57 866.60 866.60 866.60 866.60 0.0K
17:58 866.60 866.60 866.60 866.60 0.0K
17:59 866.60 866.60 866.60 866.60 0.0K
18:00 866.40 866.40 866.20 866.20 0.0K
18:01 866.40 866.60 866.40 866.60 0.1K
18:02 866.60 866.60 866.60 866.60 0.0K
18:03 866.60 866.60 866.40 866.40 0.0K
18:04 866.40 866.80 866.40 866.80 0.1K
18:05 866.60 866.60 866.60 866.60 0.0K
18:06 866.60 866.60 866.00 866.40 0.8K
18:07 866.40 866.40 866.40 866.40 0.0K
18:08 866.60 867.00 866.60 867.00 0.4K
18:09 867.00 867.00 867.00 867.00 0.0K
18:10 867.00 867.00 867.00 867.00 0.0K
18:11 867.00 867.00 867.00 867.00 0.0K
18:12 867.00 867.00 867.00 867.00 0.0K
18:13 866.60 867.00 866.60 867.00 0.0K
18:14 867.00 867.00 867.00 867.00 0.0K
18:15 866.80 867.00 866.80 867.00 0.0K
18:16 866.40 866.80 866.40 866.80 0.0K
18:17 866.80 866.80 866.20 866.20 0.0K
18:19 866.60 866.80 866.60 866.80 0.0K
18:20 866.80 867.00 866.80 867.00 0.1K
18:21 866.80 867.00 866.40 866.40 0.3K
18:23 867.00 867.00 867.00 867.00 0.0K
18:24 867.00 867.00 867.00 867.00 0.0K
18:25 867.00 867.00 867.00 867.00 0.0K
18:27 866.40 866.40 866.40 866.40 0.0K
18:28 866.40 866.40 866.40 866.40 0.0K
18:29 866.80 866.80 866.80 866.80 0.1K
18:30 866.20 867.00 866.20 866.80 0.1K
18:31 866.80 866.80 866.20 866.20 0.2K
18:32 866.20 866.20 866.20 866.20 0.0K
18:33 866.20 866.20 866.20 866.20 0.0K
18:34 866.20 866.20 866.20 866.20 0.0K
18:35 866.20 866.80 866.20 866.80 0.0K
18:36 866.80 866.80 866.80 866.80 0.0K
18:37 866.40 867.00 866.40 867.00 0.1K
18:38 867.00 867.00 866.40 866.40 0.6K
18:39 866.40 866.80 866.40 866.80 0.0K
18:45 866.80 866.80 866.80 866.80 0.1K
18:47 866.80 866.80 866.80 866.80 0.0K
23:49 866.80 866.80 866.80 866.80 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