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
10:00 838.00 839.60 837.40 837.40 9.2K
10:01 837.00 837.20 835.40 837.20 1.7K
10:02 836.00 837.40 836.00 837.40 0.7K
10:03 841.80 846.80 841.80 843.80 3.0K
10:04 845.40 847.80 845.40 847.40 0.3K
10:05 846.80 848.20 844.80 846.00 0.4K
10:06 845.40 846.00 845.40 845.40 0.4K
10:07 845.60 846.60 844.40 844.40 0.2K
10:08 844.40 846.60 844.00 844.40 1.5K
10:09 845.40 845.40 842.40 843.80 0.4K
10:10 843.20 844.20 842.40 843.60 0.1K
10:11 842.40 844.60 842.00 843.20 0.1K
10:12 845.20 845.20 844.00 844.00 0.2K
10:13 843.80 849.40 843.80 845.40 1.1K
10:14 845.00 845.40 842.20 843.80 0.3K
10:15 843.00 843.00 841.40 841.40 0.1K
10:16 841.80 842.40 840.80 841.40 0.3K
10:17 841.00 842.00 841.00 842.00 0.1K
10:18 841.80 843.60 841.20 841.20 0.1K
10:19 842.40 843.20 842.40 843.20 0.1K
10:20 843.20 844.00 843.20 844.00 0.0K
10:21 842.20 845.60 842.20 845.00 0.2K
10:22 849.20 849.20 845.00 845.00 0.9K
10:23 846.20 846.20 845.60 846.20 0.3K
10:24 846.20 847.00 846.20 846.80 0.1K
10:25 846.80 846.80 846.80 846.80 0.1K
10:26 846.80 848.20 846.80 848.20 0.5K
10:27 848.20 848.20 846.20 846.20 0.3K
10:28 845.20 846.20 845.00 846.20 1.0K
10:29 846.00 846.20 846.00 846.20 2.0K
10:30 848.40 849.20 848.40 849.00 1.4K
10:31 848.40 853.40 848.40 852.00 2.3K
10:32 852.20 852.20 850.00 850.00 0.2K
10:33 847.60 847.60 846.40 846.40 0.9K
10:34 847.60 847.60 843.40 843.40 1.3K
10:35 843.60 845.20 842.20 845.20 0.9K
10:36 843.00 844.80 843.00 844.80 0.0K
10:37 843.60 846.00 843.60 844.00 0.6K
10:38 842.80 843.60 842.60 843.60 0.7K
10:39 843.80 843.80 843.40 843.40 0.0K
10:40 844.00 844.60 843.40 843.40 0.6K
10:41 843.40 844.40 843.40 843.60 0.0K
10:42 843.60 843.60 841.20 841.20 0.1K
10:43 843.00 843.00 842.60 842.60 0.0K
10:44 843.00 843.00 842.60 842.60 0.0K
10:45 842.20 842.20 840.00 841.60 1.3K
10:46 841.60 842.60 840.60 842.60 0.2K
10:47 842.60 842.60 840.80 841.40 0.0K
10:48 841.40 841.40 838.80 838.80 0.3K
10:49 839.80 840.60 838.80 838.80 0.1K
10:50 839.60 839.60 835.20 836.00 2.7K
10:51 836.00 837.00 836.00 836.80 0.4K
10:52 837.00 839.20 837.00 839.00 0.2K
10:53 839.00 839.00 838.00 838.00 0.0K
10:54 838.80 838.80 837.20 837.40 0.2K
10:55 838.00 838.00 838.00 838.00 0.1K
10:56 838.40 838.60 837.20 838.00 0.0K
10:57 837.80 838.20 837.80 838.20 0.0K
10:58 838.20 838.20 838.20 838.20 0.0K
10:59 839.20 840.20 838.20 838.20 0.2K
11:00 837.00 838.60 837.00 838.60 0.0K
11:01 836.40 838.40 836.40 838.40 0.2K
11:02 838.20 838.40 838.00 838.40 0.1K
11:03 838.00 838.00 838.00 838.00 0.0K
11:04 838.20 838.40 838.20 838.40 0.0K
11:05 838.40 838.40 838.40 838.40 0.1K
11:06 838.40 838.40 838.40 838.40 0.0K
11:07 838.80 839.20 838.60 839.00 0.2K
11:08 843.60 846.40 843.60 844.60 2.2K
11:09 845.40 846.00 844.20 845.00 0.0K
11:10 844.60 846.00 844.40 844.40 0.1K
11:11 845.80 846.00 845.80 846.00 0.0K
11:12 844.20 846.00 844.00 844.00 0.1K
11:13 844.00 846.00 844.00 844.00 0.0K
11:14 846.00 846.00 844.20 844.20 0.1K
11:15 845.40 845.40 845.40 845.40 0.0K
11:16 844.20 844.20 844.00 844.00 0.0K
11:17 844.00 844.00 844.00 844.00 0.1K
11:18 844.00 844.60 844.00 844.00 0.6K
11:19 845.20 845.20 844.00 844.00 0.3K
11:20 844.60 844.60 844.20 844.20 0.0K
11:21 844.20 845.20 844.20 845.20 0.0K
11:22 844.60 844.60 844.60 844.60 0.0K
11:23 844.60 844.60 844.60 844.60 0.1K
11:24 844.00 844.00 844.00 844.00 0.2K
11:25 844.60 844.60 844.60 844.60 0.0K
11:26 844.60 844.60 844.60 844.60 0.1K
11:27 846.40 846.40 845.60 845.60 0.0K
11:28 845.60 846.20 845.60 846.20 0.0K
11:29 845.60 845.60 845.60 845.60 0.0K
11:30 845.00 845.00 844.40 844.40 0.1K
11:31 844.40 847.80 844.40 845.00 0.1K
11:32 845.00 847.00 845.00 845.20 0.2K
11:33 846.60 846.60 844.00 844.20 0.3K
11:34 845.60 845.60 845.60 845.60 0.0K
11:35 845.60 845.60 844.60 844.60 0.0K
11:36 846.00 846.00 846.00 846.00 0.0K
11:37 846.80 846.80 845.40 845.40 0.1K
11:38 846.00 846.00 846.00 846.00 0.0K
11:39 846.00 846.00 846.00 846.00 0.1K
11:40 846.00 846.00 846.00 846.00 0.0K
11:41 845.20 846.00 845.20 846.00 0.1K
11:42 847.40 847.40 847.40 847.40 0.0K
11:43 847.60 847.60 846.40 846.40 0.0K
11:44 848.60 848.60 848.60 848.60 0.1K
11:45 848.80 851.00 848.00 851.00 0.3K
11:46 851.00 851.00 851.00 851.00 0.1K
11:47 850.00 850.00 849.60 849.60 0.1K
11:48 849.60 850.20 849.60 850.20 0.0K
11:49 849.40 851.00 849.40 851.00 0.0K
11:50 851.00 851.00 849.60 850.80 0.0K
11:51 849.20 850.60 849.20 850.60 0.0K
11:52 848.00 850.20 848.00 850.20 0.2K
11:53 850.20 850.20 850.20 850.20 0.0K
11:54 849.20 849.20 849.20 849.20 0.0K
11:55 850.00 850.00 849.20 849.20 0.0K
11:56 848.80 848.80 848.80 848.80 0.0K
11:57 850.00 850.00 850.00 850.00 0.0K
11:58 850.00 850.00 850.00 850.00 0.1K
11:59 850.00 850.60 850.00 850.60 0.0K
12:00 850.40 850.40 850.40 850.40 0.0K
12:01 850.20 850.20 850.00 850.00 0.0K
12:02 851.00 851.60 850.40 851.60 0.3K
12:03 852.00 852.00 851.60 851.60 0.0K
12:04 850.40 851.80 850.00 850.00 0.1K
12:05 850.40 851.80 850.40 851.80 0.1K
12:06 852.00 852.00 852.00 852.00 0.0K
12:07 852.00 852.00 852.00 852.00 0.0K
12:08 851.00 851.00 850.60 850.60 0.0K
12:09 850.40 850.40 850.40 850.40 0.0K
12:10 851.20 851.20 851.20 851.20 0.0K
12:11 851.00 851.00 850.00 850.00 0.0K
12:12 850.20 851.60 850.20 851.60 0.0K
12:13 850.40 850.40 850.40 850.40 0.1K
12:14 851.80 852.40 851.80 852.40 0.1K
12:15 853.00 853.00 853.00 853.00 0.2K
12:16 853.00 853.40 853.00 853.40 0.0K
12:17 853.40 853.40 853.40 853.40 0.0K
12:18 853.60 854.80 853.60 854.80 0.1K
12:19 854.80 854.80 854.80 854.80 0.0K
12:20 854.80 854.80 853.00 853.00 0.1K
12:21 854.00 854.00 854.00 854.00 0.0K
12:22 854.00 854.80 854.00 854.80 0.1K
12:23 855.00 855.00 853.80 853.80 0.1K
12:24 855.00 855.00 855.00 855.00 0.0K
12:25 856.00 856.00 854.20 854.40 0.4K
12:26 855.40 858.20 854.40 858.20 1.6K
12:27 857.80 859.80 857.80 859.80 1.8K
12:28 859.80 859.80 859.80 859.80 0.0K
12:29 858.80 858.80 858.80 858.80 0.0K
12:30 858.80 858.80 858.80 858.80 0.0K
12:31 858.80 858.80 858.80 858.80 0.0K
12:32 858.80 858.80 858.80 858.80 0.0K
12:33 858.00 858.80 857.60 857.60 0.1K
12:34 857.00 858.60 856.80 857.20 0.2K
12:35 857.20 857.20 856.20 856.20 0.0K
12:36 856.40 860.20 856.40 859.40 0.1K
12:37 858.00 859.80 857.40 859.80 0.2K
12:38 858.40 858.40 858.00 858.00 0.1K
12:40 857.00 857.00 857.00 857.00 0.0K
12:41 858.00 858.00 858.00 858.00 0.0K
12:42 858.40 859.40 858.40 859.40 0.1K
12:43 860.60 860.60 860.60 860.60 0.0K
12:44 857.80 858.80 857.80 858.80 0.0K
12:45 859.20 859.20 859.20 859.20 0.0K
12:46 859.60 859.60 859.20 859.20 0.0K
12:47 859.20 859.20 859.20 859.20 0.0K
12:49 859.40 859.40 859.40 859.40 0.0K
12:50 859.40 859.40 859.40 859.40 0.0K
12:51 859.20 859.20 857.80 857.80 0.0K
12:52 858.00 858.00 858.00 858.00 0.0K
12:53 857.60 857.60 857.20 857.20 0.0K
12:54 858.00 858.00 858.00 858.00 0.0K
12:55 857.80 857.80 857.80 857.80 0.0K
12:56 857.20 857.20 857.20 857.20 0.0K
12:57 857.20 857.20 857.20 857.20 0.0K
12:58 857.80 858.60 857.80 858.60 0.1K
13:00 858.40 859.60 858.40 858.40 0.0K
13:01 859.60 859.60 859.60 859.60 0.0K
13:02 859.60 859.60 857.80 857.80 0.1K
13:03 856.40 857.20 856.40 857.20 0.1K
13:04 857.20 857.20 857.00 857.20 0.1K
13:05 857.00 857.00 856.40 857.00 0.1K
13:08 856.60 856.60 856.40 856.40 0.1K
13:09 856.40 856.40 855.40 856.00 0.2K
13:10 855.60 855.80 855.60 855.60 0.2K
13:11 856.80 856.80 856.40 856.40 1.3K
13:12 857.40 857.60 857.40 857.60 0.0K
13:13 857.60 857.60 856.40 856.40 0.0K
13:14 856.80 856.80 855.80 855.80 0.0K
13:15 856.80 856.80 855.60 855.60 0.0K
13:16 855.60 855.60 855.60 855.60 0.1K
13:17 855.40 855.40 854.00 854.00 0.0K
13:18 853.80 853.80 852.40 852.80 0.2K
13:19 852.80 853.00 852.00 852.00 0.0K
13:20 852.00 853.20 852.00 853.20 0.0K
13:21 853.20 853.20 853.20 853.20 0.0K
13:22 854.80 854.80 854.60 854.60 0.0K
13:23 854.60 854.60 853.20 854.60 0.0K
13:24 855.00 855.00 855.00 855.00 0.1K
13:27 854.00 854.00 854.00 854.00 0.0K
13:28 854.40 854.40 853.20 853.20 0.0K
13:29 853.00 853.00 853.00 853.00 0.0K
13:30 853.80 853.80 852.80 852.80 0.0K
13:31 852.80 852.80 852.80 852.80 0.0K
13:32 852.80 852.80 852.80 852.80 0.0K
13:33 853.60 862.60 853.60 862.20 6.2K
13:34 863.80 863.80 863.00 863.00 0.3K
13:35 864.00 865.40 864.00 865.20 0.6K
13:36 865.40 867.00 865.40 866.20 0.5K
13:37 865.00 866.60 864.40 866.60 0.2K
13:38 866.40 866.40 866.00 866.40 0.2K
13:39 867.00 867.00 866.20 866.40 0.1K
13:40 866.20 866.20 866.20 866.20 0.1K
13:41 866.20 866.20 864.80 864.80 0.2K
13:42 865.00 865.00 865.00 865.00 0.0K
13:43 865.00 865.00 865.00 865.00 0.0K
13:44 865.00 865.00 865.00 865.00 0.0K
13:45 864.20 864.40 864.20 864.40 0.0K
13:46 864.80 865.00 864.80 865.00 0.2K
13:47 866.00 868.00 866.00 868.00 0.5K
13:48 867.60 868.00 867.60 868.00 0.1K
13:49 869.00 869.00 868.20 868.20 0.0K
13:50 869.00 869.00 868.60 868.60 0.0K
13:51 868.20 868.20 868.20 868.20 0.0K
13:52 869.00 869.00 868.20 868.40 0.2K
13:53 869.00 869.00 869.00 869.00 0.0K
13:54 868.80 869.00 868.60 868.60 0.0K
13:55 868.60 868.60 868.60 868.60 0.0K
13:56 868.60 868.60 868.20 868.20 0.1K
13:57 866.00 866.00 866.00 866.00 0.4K
13:58 865.80 865.80 865.20 865.20 0.2K
13:59 864.80 865.00 864.80 865.00 0.3K
14:00 865.60 865.60 864.60 864.60 0.0K
14:01 864.60 864.60 864.60 864.60 0.1K
14:02 864.60 864.60 864.40 864.40 0.2K
14:03 865.20 865.20 865.20 865.20 0.0K
14:04 865.60 865.60 865.60 865.60 0.1K
14:05 864.40 864.40 864.40 864.40 0.0K
14:06 865.00 865.00 865.00 865.00 0.0K
14:07 865.00 865.00 865.00 865.00 0.0K
14:08 865.40 865.40 865.40 865.40 0.0K
14:09 865.40 865.40 865.40 865.40 0.1K
14:10 865.60 865.60 865.60 865.60 0.0K
14:11 865.60 865.60 865.60 865.60 0.0K
14:12 865.60 865.60 864.80 864.80 0.0K
14:13 864.80 865.00 864.80 865.00 0.0K
14:14 865.60 865.60 864.40 864.40 0.6K
14:16 865.20 865.20 865.20 865.20 0.0K
14:17 865.60 867.00 865.60 867.00 1.2K
14:18 867.80 868.20 867.60 867.60 0.5K
14:19 867.60 867.60 867.60 867.60 0.0K
14:20 867.60 867.60 866.00 866.00 0.1K
14:21 866.00 866.00 865.00 865.00 0.1K
14:22 864.60 865.80 864.60 865.60 0.2K
14:23 865.40 866.00 865.40 866.00 0.2K
14:24 866.20 866.20 866.20 866.20 0.0K
14:25 866.00 866.00 866.00 866.00 0.0K
14:26 866.20 866.20 866.20 866.20 0.0K
14:27 866.00 866.00 866.00 866.00 0.0K
14:28 867.00 867.00 866.20 866.20 0.0K
14:30 867.00 867.00 867.00 867.00 0.0K
14:31 867.20 867.20 867.20 867.20 0.0K
14:32 867.00 867.00 866.20 867.00 0.0K
14:34 865.00 865.00 864.40 864.40 0.0K
14:35 865.20 866.20 865.20 866.20 0.1K
14:37 862.00 862.00 862.00 862.00 0.8K
14:38 862.00 862.60 861.40 861.40 0.2K
14:39 860.80 861.80 860.80 861.80 0.2K
14:40 861.80 861.80 861.80 861.80 0.0K
14:41 861.80 861.80 859.00 859.00 1.4K
14:42 858.80 860.00 858.80 860.00 2.2K
14:43 860.00 860.00 860.00 860.00 0.0K
14:44 861.00 862.40 860.40 860.40 0.2K
14:45 861.00 862.00 861.00 862.00 0.0K
14:46 861.40 861.40 861.40 861.40 0.0K
14:47 861.80 861.80 859.00 861.00 0.1K
14:48 861.20 861.20 861.20 861.20 0.0K
14:49 860.60 860.60 859.20 859.20 0.1K
14:50 859.00 859.00 857.00 858.20 0.2K
14:51 859.60 859.60 859.60 859.60 0.0K
14:53 866.60 866.60 866.60 866.60 2.0K
14:54 864.20 864.20 863.20 863.20 0.0K
14:55 862.40 863.40 862.40 863.40 0.0K
14:56 862.00 862.40 862.00 862.40 0.3K
14:57 863.20 864.00 863.20 864.00 0.0K
14:58 864.60 865.60 864.60 865.60 0.0K
14:59 864.80 864.80 864.80 864.80 0.0K
15:00 864.40 865.20 862.80 862.80 0.1K
15:01 863.20 864.80 863.20 863.20 0.2K
15:02 863.60 864.20 861.20 861.20 0.7K
15:03 862.80 862.80 862.20 862.20 0.0K
15:04 862.20 862.20 862.20 862.20 0.0K
15:05 862.00 864.40 862.00 864.40 0.1K
15:06 864.00 864.00 864.00 864.00 0.0K
15:07 862.40 863.80 862.40 863.80 0.1K
15:08 863.00 863.00 863.00 863.00 0.1K
15:09 863.00 863.00 862.60 862.60 0.0K
15:10 862.60 863.20 862.60 863.20 0.1K
15:11 864.00 864.00 864.00 864.00 0.1K
15:13 862.40 862.40 862.40 862.40 0.0K
15:14 863.60 863.80 863.60 863.80 0.0K
15:15 864.00 864.00 864.00 864.00 0.1K
15:16 864.00 864.00 864.00 864.00 0.0K
15:17 863.60 863.60 863.60 863.60 0.0K
15:18 864.00 864.00 864.00 864.00 0.0K
15:19 865.20 865.20 864.60 864.60 0.4K
15:20 865.20 865.60 865.20 865.60 0.7K
15:21 866.00 866.00 863.40 865.00 0.5K
15:22 867.00 867.00 864.00 864.00 0.7K
15:23 865.60 865.60 863.60 863.60 0.2K
15:24 863.40 863.40 863.40 863.40 0.0K
15:25 863.40 865.20 863.40 865.20 0.2K
15:26 863.60 863.60 863.60 863.60 0.0K
15:27 865.20 865.20 865.20 865.20 0.0K
15:28 865.00 865.00 863.60 863.60 0.1K
15:29 866.00 866.00 866.00 866.00 0.1K
15:30 865.00 865.00 865.00 865.00 0.0K
15:31 865.00 865.00 865.00 865.00 0.0K
15:32 864.80 864.80 864.80 864.80 0.0K
15:33 864.40 864.40 864.40 864.40 0.0K
15:34 864.20 864.20 864.20 864.20 0.0K
15:37 864.20 864.20 863.80 863.80 0.0K
15:38 863.40 863.80 863.40 863.80 0.0K
15:39 864.00 864.20 864.00 864.20 0.0K
15:40 864.20 864.60 864.20 864.60 0.1K
15:41 863.80 863.80 863.20 863.20 0.3K
15:43 864.20 864.20 864.20 864.20 0.0K
15:45 864.60 864.60 864.60 864.60 0.1K
15:49 864.60 864.60 864.20 864.20 0.0K
15:50 864.60 864.60 864.00 864.00 0.0K
15:52 863.40 863.40 863.40 863.40 0.0K
15:53 863.60 863.60 863.20 863.60 0.0K
15:55 863.60 863.60 863.60 863.60 0.0K
15:57 863.60 863.60 863.60 863.60 0.0K
15:58 863.80 863.80 863.80 863.80 0.0K
15:59 863.60 863.60 863.60 863.60 0.0K
16:00 863.60 863.80 863.60 863.80 0.0K
16:01 863.80 863.80 863.80 863.80 0.1K
16:02 863.80 864.00 863.80 864.00 0.8K
16:03 864.60 864.60 864.60 864.60 0.4K
16:04 864.60 864.60 864.60 864.60 0.0K
16:05 864.60 864.60 864.60 864.60 0.0K
16:06 864.60 867.00 864.60 867.00 0.3K
16:07 866.40 866.80 866.40 866.80 0.1K
16:08 867.00 867.00 867.00 867.00 0.0K
16:10 866.80 867.00 866.80 867.00 0.0K
16:11 866.80 867.00 866.80 867.00 0.0K
16:12 864.60 864.60 864.60 864.60 0.1K
16:14 865.40 865.40 864.60 864.60 0.1K
16:15 865.20 865.20 865.20 865.20 0.1K
16:17 865.20 865.20 865.20 865.20 0.0K
16:18 864.80 865.40 864.80 865.40 0.2K
16:19 865.40 865.40 865.40 865.40 0.1K
16:20 864.60 865.40 864.60 865.40 0.0K
16:21 864.60 864.60 864.60 864.60 0.0K
16:22 865.40 865.40 865.40 865.40 0.0K
16:23 865.20 865.20 864.40 864.40 0.0K
16:24 865.00 865.00 865.00 865.00 0.0K
16:27 864.40 865.00 864.40 865.00 0.0K
16:28 865.00 865.00 864.00 864.00 0.0K
16:29 864.00 864.00 864.00 864.00 0.0K
16:30 864.00 864.00 864.00 864.00 0.0K
16:31 864.00 864.00 864.00 864.00 0.2K
16:32 865.00 865.00 865.00 865.00 0.0K
16:34 865.00 865.00 865.00 865.00 0.3K
16:35 864.60 864.60 864.60 864.60 0.0K
16:36 864.60 864.60 863.40 863.40 0.0K
16:38 863.40 863.40 863.40 863.40 0.0K
16:39 864.20 864.60 864.20 864.60 0.0K
16:40 865.00 865.00 865.00 865.00 0.0K
16:41 865.20 865.20 865.00 865.00 0.0K
16:42 865.00 865.00 865.00 865.00 0.0K
16:43 865.00 865.00 865.00 865.00 0.1K
16:44 865.00 865.00 865.00 865.00 0.0K
16:45 865.00 865.00 865.00 865.00 0.1K
16:46 865.00 865.00 864.00 864.00 0.1K
16:50 863.40 863.40 863.40 863.40 0.0K
16:51 861.60 864.60 861.60 864.60 0.5K
16:53 862.80 862.80 862.80 862.80 0.0K
16:55 863.40 863.40 863.40 863.40 0.0K
16:58 862.80 862.80 858.40 860.80 0.3K
16:59 860.80 860.80 858.00 859.00 0.1K
17:00 857.60 859.00 857.60 859.00 0.3K
17:01 861.60 861.60 861.60 861.60 0.0K
17:02 861.20 862.20 861.20 862.20 0.0K
17:03 862.20 862.40 859.40 859.40 0.0K
17:04 861.80 861.80 861.80 861.80 0.0K
17:05 862.40 862.40 862.40 862.40 0.0K
17:07 862.40 862.80 860.20 860.20 0.1K
17:08 861.40 861.40 859.80 859.80 0.7K
17:09 859.40 859.40 859.40 859.40 0.1K
17:10 859.80 859.80 859.00 859.00 0.0K
17:12 859.80 859.80 859.60 859.60 0.1K
17:14 859.60 859.60 857.00 857.00 0.5K
17:15 857.00 857.60 857.00 857.40 0.1K
17:16 857.80 857.80 857.80 857.80 0.0K
17:17 857.80 857.80 857.80 857.80 0.2K
17:18 857.80 858.80 857.80 858.80 0.1K
17:19 858.60 858.60 858.20 858.20 0.0K
17:20 858.00 858.00 858.00 858.00 0.1K
17:21 857.40 858.60 857.40 858.00 0.0K
17:22 857.20 857.20 857.20 857.20 0.0K
17:24 858.20 858.20 856.40 856.40 0.4K
17:26 857.20 857.20 857.20 857.20 0.0K
17:27 857.20 857.20 857.20 857.20 0.1K
17:30 857.00 857.80 857.00 857.80 0.1K
17:31 857.20 857.20 857.20 857.20 0.0K
17:33 857.20 857.20 857.20 857.20 0.0K
17:34 857.00 857.80 857.00 857.80 0.1K
17:35 857.00 857.80 857.00 857.80 0.1K
17:36 857.00 857.40 857.00 857.40 0.0K
17:37 857.40 857.40 857.40 857.40 0.0K
17:38 857.40 857.40 857.40 857.40 0.0K
17:40 857.40 857.40 857.40 857.40 0.0K
17:41 857.00 857.00 857.00 857.00 0.0K
17:42 857.00 857.00 857.00 857.00 0.0K
17:44 856.40 856.40 856.40 856.40 0.0K
17:45 855.40 855.60 854.60 854.60 1.7K
17:46 855.20 855.20 855.00 855.00 0.2K
17:47 854.20 854.20 854.20 854.20 0.3K
17:48 854.20 854.20 852.00 852.00 3.2K
17:49 852.00 852.00 851.60 851.80 0.0K
17:50 851.80 852.00 851.80 852.00 0.0K
17:51 852.00 852.00 852.00 852.00 0.0K
17:52 852.00 852.00 852.00 852.00 0.3K
17:53 852.00 852.00 851.80 851.80 0.1K
17:54 851.80 851.80 851.80 851.80 0.0K
17:55 852.00 852.00 852.00 852.00 0.0K
17:56 851.20 851.80 851.20 851.80 0.3K
17:57 852.00 852.00 849.60 849.60 3.5K
17:58 849.20 849.20 849.20 849.20 0.0K
17:59 849.60 851.60 848.60 848.60 0.1K
18:00 849.00 850.60 848.80 848.80 0.0K
18:01 850.60 850.60 850.00 850.40 0.0K
18:02 850.40 850.40 850.40 850.40 0.0K
18:04 850.60 850.60 850.60 850.60 0.0K
18:05 850.20 850.20 850.20 850.20 0.0K
18:07 850.60 851.20 850.60 851.20 0.0K
18:08 851.00 851.00 850.20 850.20 0.0K
18:10 850.20 850.20 850.20 850.20 0.0K
18:12 850.20 850.20 850.20 850.20 0.0K
18:14 851.00 851.80 851.00 851.80 0.2K
18:15 851.00 851.00 851.00 851.00 0.1K
18:16 851.00 851.00 851.00 851.00 0.0K
18:17 851.00 851.00 851.00 851.00 0.0K
18:18 851.00 851.00 849.20 849.20 0.1K
18:19 849.00 849.00 848.80 848.80 0.1K
18:20 849.40 849.60 849.40 849.60 0.0K
18:21 849.80 849.80 849.20 849.20 0.1K
18:22 849.40 849.40 849.40 849.40 0.0K
18:23 849.60 850.80 849.60 850.80 0.1K
18:24 850.80 851.40 850.80 851.40 0.2K
18:25 850.80 851.00 850.80 850.80 0.0K
18:26 850.80 851.40 850.80 851.40 0.0K
18:27 852.00 852.00 852.00 852.00 0.2K
18:28 851.40 851.40 848.00 850.20 3.3K
18:29 847.40 847.40 847.00 847.00 2.1K
18:30 843.80 847.00 843.80 846.20 0.1K
18:31 846.40 846.40 843.40 843.40 0.2K
18:32 847.20 847.20 843.80 846.40 0.3K
18:33 846.40 847.80 846.40 847.80 0.2K
18:34 847.40 847.40 847.40 847.40 0.1K
18:35 847.00 847.00 846.40 846.40 0.0K
18:36 849.40 849.40 849.40 849.40 0.0K
18:37 849.60 849.60 849.40 849.40 0.0K
18:38 847.20 849.20 843.00 843.00 0.6K
18:39 848.40 848.40 847.40 847.40 0.1K
18:45 847.00 847.00 847.00 847.00 0.0K
23:49 847.00 847.00 847.00 847.00 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