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
09:59 855.00 855.00 855.00 855.00 0.0K
10:00 858.40 858.40 857.20 857.80 0.5K
10:01 855.20 856.00 853.00 854.80 0.9K
10:02 854.80 854.80 854.60 854.60 0.3K
10:03 855.00 856.40 854.60 854.60 0.2K
10:04 856.20 856.20 855.40 855.40 0.1K
10:05 857.20 858.80 856.60 856.60 0.1K
10:06 858.00 860.00 855.80 856.80 1.1K
10:07 857.00 859.80 857.00 857.40 0.4K
10:08 858.80 858.80 856.20 856.20 0.1K
10:09 857.40 857.40 856.40 856.40 0.1K
10:10 855.80 857.00 855.80 856.40 0.1K
10:11 857.40 857.40 857.00 857.00 0.0K
10:12 857.00 857.20 856.20 856.20 0.1K
10:13 857.20 857.40 857.00 857.00 0.1K
10:14 857.80 857.80 856.60 856.60 0.0K
10:15 855.80 856.00 855.80 856.00 0.1K
10:16 855.20 857.00 855.20 857.00 0.0K
10:17 857.00 857.00 855.80 855.80 0.0K
10:18 856.60 856.60 856.60 856.60 0.1K
10:19 855.80 855.80 855.40 855.40 0.0K
10:20 855.20 856.20 854.80 856.20 0.0K
10:21 854.60 855.40 854.40 854.40 0.0K
10:23 854.20 854.20 854.20 854.20 0.0K
10:24 854.60 854.60 852.60 852.60 0.3K
10:25 852.60 853.20 852.60 853.20 0.1K
10:26 854.00 854.00 854.00 854.00 0.2K
10:27 854.00 854.00 854.00 854.00 0.1K
10:28 854.00 854.80 854.00 854.80 0.3K
10:29 854.80 855.00 854.80 855.00 0.1K
10:30 855.60 855.60 855.60 855.60 0.0K
10:31 855.40 855.60 855.40 855.60 0.0K
10:32 855.40 855.60 855.40 855.60 0.1K
10:33 855.60 855.60 855.60 855.60 0.0K
10:34 856.40 856.40 856.40 856.40 0.0K
10:35 857.80 857.80 857.80 857.80 0.3K
10:36 857.60 857.60 857.20 857.20 0.2K
10:37 857.00 857.00 857.00 857.00 0.0K
10:38 857.00 857.00 856.00 857.00 0.2K
10:39 856.80 856.80 856.80 856.80 0.0K
10:40 855.80 856.80 855.80 856.00 0.2K
10:41 856.40 856.40 856.00 856.40 0.0K
10:42 858.00 859.60 858.00 859.00 0.7K
10:43 859.00 861.60 859.00 860.80 0.5K
10:44 859.80 859.80 859.80 859.80 0.0K
10:45 861.40 861.40 861.40 861.40 0.1K
10:46 860.40 860.40 860.40 860.40 0.1K
10:47 860.40 861.20 860.40 861.20 0.0K
10:48 860.40 861.20 860.40 861.00 0.0K
10:51 861.80 863.40 861.80 863.00 1.8K
10:52 862.00 862.60 862.00 862.40 0.2K
10:53 863.00 863.00 862.60 863.00 0.0K
10:54 863.40 863.40 862.60 862.60 0.0K
10:55 862.60 862.60 862.40 862.40 0.0K
10:56 862.60 862.60 861.00 861.00 0.9K
10:57 861.40 861.40 860.60 860.60 0.0K
10:58 861.60 861.60 861.40 861.40 0.2K
10:59 860.80 861.00 860.60 861.00 0.0K
11:00 861.20 861.40 861.20 861.40 0.1K
11:01 861.20 861.60 861.20 861.60 0.0K
11:02 861.60 862.00 861.20 861.60 0.4K
11:03 861.80 863.60 861.80 863.60 1.2K
11:04 863.20 863.20 863.20 863.20 0.0K
11:05 863.20 863.20 863.20 863.20 0.0K
11:06 864.20 864.80 864.20 864.80 0.4K
11:07 864.80 864.80 864.80 864.80 0.1K
11:08 864.20 864.60 864.20 864.60 0.1K
11:09 864.60 864.60 862.80 862.80 0.2K
11:10 864.20 864.20 863.80 863.80 0.0K
11:12 863.20 863.20 863.20 863.20 0.0K
11:13 863.40 863.40 863.40 863.40 0.1K
11:14 863.40 863.40 863.00 863.00 0.5K
11:15 862.40 863.20 862.40 862.60 0.1K
11:16 863.00 863.00 862.20 862.20 0.0K
11:17 862.20 862.20 861.60 861.60 0.1K
11:18 862.00 862.60 862.00 862.60 0.0K
11:19 862.60 863.00 862.60 863.00 0.0K
11:20 863.20 863.20 861.20 861.20 0.4K
11:21 860.00 860.00 858.80 858.80 2.1K
11:22 858.20 859.80 858.20 859.20 0.1K
11:23 860.00 860.00 856.80 856.80 0.5K
11:24 858.40 858.40 857.00 858.00 0.1K
11:25 857.40 859.00 857.40 859.00 0.0K
11:26 858.40 859.00 858.40 859.00 0.0K
11:27 859.00 859.00 859.00 859.00 0.0K
11:28 858.40 859.00 858.40 859.00 0.0K
11:29 858.40 858.40 857.60 858.40 0.1K
11:30 859.00 859.00 859.00 859.00 0.1K
11:31 860.00 861.20 860.00 861.20 0.3K
11:32 861.00 861.00 860.60 860.60 0.1K
11:33 859.40 859.80 859.40 859.80 0.0K
11:34 859.80 859.80 858.40 858.40 0.0K
11:35 858.40 858.40 858.40 858.40 0.0K
11:36 859.40 859.60 858.40 859.00 0.3K
11:38 859.80 859.80 859.60 859.60 0.1K
11:39 859.40 859.40 859.40 859.40 0.0K
11:40 859.40 859.40 859.40 859.40 0.1K
11:41 859.00 859.00 859.00 859.00 0.0K
11:42 859.00 861.20 859.00 861.00 0.1K
11:43 862.40 862.40 861.00 861.00 0.1K
11:44 861.60 861.60 861.60 861.60 0.1K
11:45 861.60 862.00 860.80 862.00 0.0K
11:46 861.20 861.40 861.20 861.40 0.0K
11:47 862.20 862.20 861.20 861.20 0.0K
11:48 860.80 862.00 860.20 860.20 0.1K
11:49 860.60 860.80 860.60 860.80 0.0K
11:50 860.80 860.80 860.80 860.80 0.0K
11:51 860.20 860.20 860.20 860.20 0.0K
11:52 861.40 861.40 860.20 860.20 0.0K
11:53 861.40 861.40 861.20 861.20 0.1K
11:54 860.40 861.60 860.40 861.60 0.0K
11:55 862.20 862.20 862.00 862.00 0.3K
11:56 862.00 862.00 861.40 861.40 0.1K
11:58 861.60 861.60 861.60 861.60 0.0K
11:59 861.80 861.80 861.80 861.80 0.0K
12:00 861.80 861.80 861.80 861.80 0.0K
12:01 861.60 861.60 859.60 860.00 0.2K
12:02 859.20 860.80 859.20 860.80 0.1K
12:03 860.40 860.40 859.80 859.80 0.0K
12:04 860.00 860.00 859.20 859.20 0.1K
12:05 859.20 859.20 859.20 859.20 0.0K
12:06 859.00 859.00 859.00 859.00 0.0K
12:07 858.60 859.20 858.60 859.20 0.1K
12:08 859.20 860.40 859.20 860.40 1.8K
12:09 860.60 860.80 860.00 860.80 0.8K
12:10 860.00 860.20 860.00 860.00 0.2K
12:11 860.00 860.40 860.00 860.40 0.1K
12:12 860.00 860.00 860.00 860.00 0.0K
12:13 860.40 861.40 860.40 861.40 0.0K
12:14 861.40 861.40 861.40 861.40 0.0K
12:16 861.60 861.60 860.60 860.60 0.1K
12:18 860.60 860.60 860.60 860.60 0.1K
12:19 861.60 861.60 861.60 861.60 0.0K
12:20 860.80 860.80 860.80 860.80 0.0K
12:21 861.60 861.60 861.60 861.60 0.0K
12:22 860.00 860.00 859.40 859.60 1.0K
12:23 860.00 860.00 859.60 859.60 1.4K
12:24 859.80 859.80 859.80 859.80 0.0K
12:25 859.60 859.60 858.80 859.20 0.1K
12:26 858.60 858.60 858.60 858.60 0.0K
12:27 859.00 859.00 859.00 859.00 0.0K
12:28 859.20 859.20 859.20 859.20 0.0K
12:29 859.00 859.00 858.00 858.00 0.0K
12:30 857.60 858.00 855.80 857.00 0.3K
12:31 857.00 857.20 857.00 857.20 0.0K
12:33 857.40 857.80 857.40 857.80 0.0K
12:34 858.20 858.20 858.20 858.20 0.0K
12:35 858.00 858.60 858.00 858.60 0.0K
12:36 858.60 858.60 858.60 858.60 0.0K
12:37 858.60 858.80 858.60 858.80 0.0K
12:38 859.60 859.60 859.40 859.40 0.0K
12:39 859.60 859.80 859.60 859.60 0.1K
12:40 858.60 858.80 857.60 857.60 0.0K
12:41 858.40 859.80 858.40 859.80 0.1K
12:42 859.40 859.80 858.80 859.80 0.1K
12:43 859.80 859.80 859.80 859.80 0.0K
12:44 859.80 859.80 859.80 859.80 0.1K
12:45 860.00 860.00 859.80 860.00 0.8K
12:46 860.00 860.00 859.20 859.20 0.2K
12:47 859.40 860.00 859.40 860.00 0.4K
12:49 860.00 860.00 860.00 860.00 0.0K
12:50 860.00 860.00 860.00 860.00 0.0K
12:51 860.00 860.00 859.60 859.80 0.0K
12:52 859.80 859.80 859.80 859.80 0.0K
12:53 860.00 860.00 859.80 860.00 0.1K
12:54 858.00 858.00 857.80 857.80 0.3K
12:56 859.20 859.20 859.20 859.20 0.0K
12:58 859.40 859.40 859.40 859.40 0.0K
12:59 859.80 859.80 859.80 859.80 0.0K
13:00 859.60 859.60 859.60 859.60 0.0K
13:01 859.20 859.20 858.00 858.00 0.0K
13:03 859.60 859.80 859.60 859.80 0.1K
13:04 859.80 859.80 858.20 858.20 0.0K
13:05 859.60 859.60 859.40 859.40 0.1K
13:06 858.60 859.60 858.60 859.60 0.0K
13:08 859.60 859.60 859.60 859.60 0.0K
13:09 860.00 860.00 859.00 859.60 0.6K
13:10 859.00 860.00 859.00 860.00 0.5K
13:11 860.00 860.00 859.40 859.40 0.0K
13:12 860.00 860.00 860.00 860.00 0.5K
13:13 860.00 860.00 860.00 860.00 0.0K
13:15 859.80 860.00 859.80 860.00 0.0K
13:17 860.00 860.00 860.00 860.00 0.0K
13:18 860.00 860.00 860.00 860.00 0.1K
13:19 859.40 859.40 859.40 859.40 0.0K
13:21 860.00 860.00 860.00 860.00 0.1K
13:22 859.20 860.00 859.20 859.20 0.3K
13:23 860.00 860.00 860.00 860.00 0.0K
13:24 859.20 859.20 859.20 859.20 0.0K
13:25 860.00 860.00 860.00 860.00 0.0K
13:26 860.00 860.00 859.80 859.80 0.0K
13:27 859.80 859.80 859.80 859.80 0.0K
13:28 859.60 859.60 859.60 859.60 0.0K
13:30 859.20 859.40 858.60 859.40 0.0K
13:31 858.60 858.60 858.60 858.60 0.0K
13:32 858.60 858.60 858.20 858.20 0.1K
13:36 858.60 858.60 858.60 858.60 0.0K
13:40 859.00 859.00 858.80 858.80 0.0K
13:41 858.20 858.20 857.80 858.00 0.3K
13:42 857.00 857.00 857.00 857.00 0.1K
13:44 857.00 859.20 857.00 859.20 0.1K
13:45 858.40 858.40 858.40 858.40 0.0K
13:47 858.20 858.20 857.60 857.60 0.0K
13:48 857.60 857.60 857.60 857.60 0.0K
13:49 858.00 858.00 858.00 858.00 0.0K
13:50 857.60 857.60 857.40 857.40 0.0K
13:51 857.00 858.20 857.00 858.20 0.1K
13:52 858.60 858.60 858.60 858.60 0.1K
13:53 858.40 858.60 858.40 858.60 0.0K
13:54 858.00 858.00 858.00 858.00 0.0K
13:55 857.60 858.80 857.60 858.80 0.0K
13:56 857.60 857.60 857.60 857.60 0.0K
13:57 857.60 857.60 857.60 857.60 0.0K
13:58 859.00 859.00 859.00 859.00 0.0K
13:59 857.80 857.80 857.80 857.80 0.2K
14:02 858.60 858.60 858.60 858.60 0.0K
14:04 858.60 858.60 858.60 858.60 0.0K
14:05 858.60 858.60 858.60 858.60 0.0K
14:06 858.00 858.00 858.00 858.00 0.0K
14:07 857.80 857.80 857.80 857.80 0.0K
14:08 857.60 857.60 856.60 857.00 0.0K
14:09 856.20 856.20 856.00 856.00 0.4K
14:11 856.60 856.60 856.60 856.60 0.0K
14:12 856.00 856.00 856.00 856.00 0.0K
14:13 856.60 856.60 855.80 855.80 0.0K
14:14 856.20 856.20 856.20 856.20 0.0K
14:15 857.00 857.00 857.00 857.00 0.0K
14:16 856.60 856.60 856.60 856.60 0.1K
14:17 856.60 857.20 856.60 857.00 0.0K
14:19 856.20 856.20 855.80 855.80 0.1K
14:20 855.40 855.80 855.00 855.00 0.8K
14:21 855.00 855.60 854.40 854.60 0.2K
14:23 854.20 854.20 852.00 852.00 0.9K
14:24 852.40 852.40 852.00 852.00 0.1K
14:25 853.00 853.00 851.60 851.60 0.2K
14:26 851.60 852.80 851.40 852.80 0.6K
14:27 850.00 850.00 850.00 850.00 1.8K
14:28 850.00 850.00 850.00 850.00 0.1K
14:29 850.00 850.00 850.00 850.00 0.0K
14:30 849.40 850.00 849.40 850.00 0.0K
14:31 849.80 850.00 849.00 849.00 0.0K
14:32 847.40 848.20 847.40 847.60 0.6K
14:33 847.60 848.40 847.40 848.40 0.3K
14:34 847.20 847.20 847.20 847.20 0.0K
14:35 848.40 849.00 847.60 849.00 0.2K
14:36 849.80 849.80 849.00 849.00 0.1K
14:37 849.00 849.00 847.00 847.00 0.3K
14:38 848.80 848.80 848.20 848.20 0.4K
14:39 847.00 848.20 847.00 848.20 0.0K
14:40 848.00 848.20 848.00 848.20 0.0K
14:41 848.20 848.80 846.40 846.80 1.0K
14:42 847.80 848.00 847.80 848.00 0.1K
14:43 848.20 848.20 844.20 847.60 1.0K
14:44 846.80 846.80 846.60 846.80 0.1K
14:45 847.00 847.20 846.80 846.80 0.2K
14:46 843.80 847.40 843.80 847.40 0.5K
14:47 847.60 848.00 847.60 847.80 0.2K
14:48 847.60 847.60 847.60 847.60 0.0K
14:49 846.60 847.60 846.60 847.60 0.2K
14:50 847.80 847.80 846.60 846.60 0.0K
14:51 847.20 847.40 846.60 846.60 0.1K
14:52 847.40 847.60 847.40 847.60 0.0K
14:53 847.60 847.80 847.60 847.80 0.2K
14:54 847.80 847.80 847.80 847.80 0.2K
14:55 847.80 847.80 847.80 847.80 0.0K
14:56 847.80 847.80 847.80 847.80 0.4K
14:57 847.80 849.80 847.80 849.80 0.8K
14:58 849.60 849.60 849.60 849.60 0.0K
14:59 849.60 849.60 849.60 849.60 0.2K
15:00 848.80 848.80 847.20 847.20 0.1K
15:01 847.40 847.40 846.20 846.20 0.2K
15:02 846.60 846.60 846.40 846.40 0.0K
15:03 846.40 846.80 846.20 846.20 0.2K
15:04 847.00 847.00 846.00 846.00 0.0K
15:05 846.00 846.00 846.00 846.00 1.5K
15:06 846.00 846.20 846.00 846.20 0.0K
15:07 846.20 846.60 846.20 846.60 0.1K
15:08 846.20 847.40 846.20 847.20 0.3K
15:09 847.40 847.40 847.00 847.00 0.3K
15:10 847.20 847.20 847.20 847.20 0.0K
15:11 847.40 847.40 847.20 847.20 0.5K
15:12 847.40 847.40 847.40 847.40 0.0K
15:13 847.40 847.40 847.40 847.40 0.1K
15:14 847.40 847.40 847.40 847.40 0.0K
15:15 847.00 847.00 847.00 847.00 0.0K
15:16 847.40 847.40 847.40 847.40 0.2K
15:17 847.40 847.40 847.00 847.00 0.0K
15:18 847.00 847.20 847.00 847.20 0.1K
15:19 847.20 847.20 847.20 847.20 0.0K
15:20 847.40 847.40 847.40 847.40 0.0K
15:21 847.40 847.40 847.40 847.40 0.0K
15:22 847.40 847.40 847.40 847.40 0.0K
15:23 847.40 847.40 847.40 847.40 0.1K
15:24 847.40 847.40 847.40 847.40 0.2K
15:25 847.40 847.40 847.20 847.20 0.0K
15:26 847.20 847.40 847.20 847.40 0.1K
15:28 847.40 847.40 847.40 847.40 0.0K
15:29 847.40 847.40 847.40 847.40 0.0K
15:30 847.40 847.40 847.20 847.20 0.0K
15:31 847.40 847.40 847.00 847.00 0.0K
15:32 847.00 847.00 846.80 846.80 0.1K
15:33 847.20 847.20 847.20 847.20 0.0K
15:34 847.00 847.20 847.00 847.20 0.0K
15:35 847.20 847.20 847.20 847.20 0.0K
15:36 847.20 847.40 847.20 847.40 0.1K
15:37 847.40 847.40 847.40 847.40 0.2K
15:38 847.40 847.40 847.40 847.40 0.1K
15:39 847.40 847.40 847.40 847.40 0.0K
15:40 847.40 847.40 847.40 847.40 0.0K
15:41 847.40 847.40 847.40 847.40 0.0K
15:42 847.40 847.40 847.40 847.40 0.0K
15:43 847.40 847.40 847.40 847.40 0.0K
15:44 847.40 847.40 847.40 847.40 0.0K
15:45 847.20 847.20 847.20 847.20 0.3K
15:46 847.20 847.20 847.20 847.20 0.0K
15:47 847.00 847.20 847.00 847.00 0.0K
15:49 847.20 847.20 847.20 847.20 0.0K
15:50 847.40 847.40 847.40 847.40 0.4K
15:51 847.40 847.40 847.40 847.40 0.0K
15:52 847.00 847.00 847.00 847.00 0.0K
15:53 847.20 847.20 847.00 847.00 0.0K
15:54 847.00 847.00 847.00 847.00 0.0K
15:55 847.00 847.20 847.00 847.00 0.0K
15:56 847.00 847.00 846.80 846.80 0.2K
15:59 846.80 847.20 846.80 847.20 0.1K
16:00 847.20 847.20 847.20 847.20 0.0K
16:01 846.80 847.00 846.80 846.80 0.0K
16:02 846.80 847.00 846.80 847.00 0.0K
16:03 847.20 847.20 847.20 847.20 0.1K
16:04 846.80 846.80 846.80 846.80 0.0K
16:05 846.80 846.80 846.80 846.80 0.2K
16:06 846.80 846.80 846.80 846.80 0.0K
16:07 847.40 847.40 847.40 847.40 0.0K
16:08 847.40 847.40 847.40 847.40 0.0K
16:09 847.40 847.40 847.40 847.40 0.1K
16:10 847.40 847.40 847.40 847.40 0.0K
16:12 847.40 847.40 847.40 847.40 0.0K
16:13 846.80 846.80 846.80 846.80 0.5K
16:14 847.40 847.40 847.00 847.00 0.2K
16:15 847.40 847.40 847.40 847.40 0.0K
16:16 847.00 847.00 846.80 846.80 0.1K
16:17 844.00 845.00 844.00 845.00 2.0K
16:18 845.00 845.00 844.80 844.80 0.1K
16:19 844.60 844.60 844.60 844.60 0.0K
16:20 844.40 844.40 844.00 844.00 0.1K
16:21 844.00 844.40 844.00 844.40 0.0K
16:22 845.00 845.00 844.80 844.80 0.1K
16:23 844.00 844.00 843.00 843.80 0.7K
16:24 843.80 843.80 842.80 842.80 0.1K
16:25 842.20 842.60 840.00 842.60 1.0K
16:26 842.40 842.60 840.40 842.60 0.1K
16:27 842.60 844.40 842.60 844.40 0.1K
16:28 844.00 844.40 844.00 844.00 0.0K
16:29 844.40 844.80 844.40 844.80 0.0K
16:31 843.80 844.40 843.00 844.40 0.0K
16:32 844.60 844.60 843.20 843.20 0.1K
16:33 845.00 845.00 844.80 844.80 0.0K
16:34 844.80 844.80 844.80 844.80 0.0K
16:35 844.80 845.20 844.80 845.20 0.3K
16:36 845.60 845.80 845.60 845.80 0.4K
16:37 845.20 845.20 845.20 845.20 0.0K
16:38 844.60 844.60 844.00 844.60 0.1K
16:39 844.40 845.00 844.40 845.00 0.0K
16:40 844.60 844.60 843.80 843.80 0.0K
16:41 842.60 844.60 842.60 844.60 0.1K
16:42 845.00 845.00 843.60 845.00 0.0K
16:43 845.00 845.00 845.00 845.00 0.0K
16:44 844.00 844.00 843.40 844.00 0.4K
16:45 844.00 844.00 844.00 844.00 0.2K
16:46 843.80 843.80 843.60 843.60 0.0K
16:47 843.00 843.40 842.00 843.40 0.0K
16:48 842.40 842.40 840.80 840.80 0.1K
16:49 842.60 842.60 840.80 841.00 0.5K
16:50 841.80 841.80 841.80 841.80 0.0K
16:51 841.00 841.00 841.00 841.00 0.3K
16:52 841.20 842.20 841.20 842.20 0.2K
16:53 841.80 841.80 841.80 841.80 0.0K
16:54 841.60 841.60 841.60 841.60 0.0K
16:55 842.20 842.20 842.20 842.20 0.0K
16:56 842.80 844.60 842.80 844.60 0.0K
16:57 843.20 843.40 842.80 843.40 0.1K
16:58 841.80 843.00 841.80 843.00 0.0K
16:59 842.00 844.00 842.00 844.00 0.0K
17:00 843.80 843.80 843.80 843.80 0.0K
17:01 843.00 843.00 843.00 843.00 0.0K
17:02 843.80 843.80 843.80 843.80 0.0K
17:03 843.60 843.60 842.80 843.40 0.0K
17:04 843.40 846.80 843.40 846.80 2.4K
17:05 845.80 845.80 843.80 845.40 0.2K
17:06 845.00 845.00 844.40 844.40 0.1K
17:07 844.40 844.40 843.40 843.40 0.1K
17:08 844.00 844.00 842.60 844.00 0.1K
17:09 844.00 844.00 843.00 843.00 0.0K
17:10 843.00 843.00 842.00 842.00 0.2K
17:11 841.60 843.20 841.60 843.20 0.0K
17:12 843.80 843.80 843.80 843.80 0.1K
17:13 842.60 843.60 842.60 843.60 0.0K
17:14 843.80 843.80 842.80 842.80 0.0K
17:15 844.00 844.00 844.00 844.00 0.2K
17:16 844.00 844.00 844.00 844.00 0.1K
17:17 844.00 844.00 844.00 844.00 0.0K
17:18 849.20 849.20 845.20 846.80 1.0K
17:19 846.80 846.80 843.20 843.20 0.1K
17:20 845.00 848.00 845.00 847.40 0.6K
17:21 846.80 846.80 846.80 846.80 0.0K
17:22 846.80 846.80 845.00 845.80 0.2K
17:23 843.60 844.20 843.60 844.20 0.0K
17:24 842.80 844.60 842.80 844.40 0.2K
17:25 843.80 844.60 843.80 844.60 0.0K
17:26 844.60 844.60 843.40 844.60 0.0K
17:27 844.60 844.60 844.60 844.60 0.0K
17:28 844.00 845.40 844.00 845.40 0.0K
17:29 844.00 844.00 843.80 843.80 0.0K
17:30 844.00 845.80 844.00 845.80 0.2K
17:31 846.20 846.80 846.00 846.60 0.1K
17:32 845.40 845.40 845.20 845.20 0.0K
17:33 846.40 846.40 846.40 846.40 0.0K
17:34 846.40 846.80 846.40 846.80 0.2K
17:35 847.00 847.60 847.00 847.60 0.1K
17:36 847.60 848.00 847.60 848.00 0.2K
17:37 847.00 847.00 847.00 847.00 0.2K
17:38 848.00 848.00 848.00 848.00 0.0K
17:39 848.00 848.00 848.00 848.00 0.0K
17:40 847.60 847.60 847.40 847.40 0.0K
17:41 848.00 848.00 847.20 847.20 0.0K
17:42 847.20 847.80 847.20 847.80 0.0K
17:43 847.00 847.00 845.40 846.00 0.6K
17:44 845.00 846.20 845.00 846.20 0.0K
17:45 847.20 847.20 847.00 847.00 0.0K
17:46 847.00 847.00 847.00 847.00 0.0K
17:47 846.20 846.20 845.40 845.40 0.0K
17:48 845.00 845.40 844.40 845.20 0.0K
17:49 845.80 845.80 845.80 845.80 0.0K
17:50 844.00 847.60 844.00 847.60 0.1K
17:51 845.40 845.40 845.20 845.20 0.0K
17:53 846.40 846.40 846.40 846.40 0.2K
17:54 845.80 846.20 845.60 845.60 0.0K
17:55 847.20 847.40 844.60 845.20 0.2K
17:56 845.60 846.00 844.00 844.00 0.2K
17:57 845.00 845.00 845.00 845.00 0.0K
17:58 845.60 845.60 845.60 845.60 0.0K
17:59 846.80 846.80 844.60 846.60 0.0K
18:00 844.60 847.20 844.60 846.60 0.0K
18:01 845.20 845.20 845.20 845.20 0.0K
18:02 845.20 845.80 845.20 845.80 0.1K
18:03 844.20 845.00 844.20 845.00 0.0K
18:04 845.00 845.00 844.20 844.20 0.0K
18:06 844.80 844.80 844.00 844.80 0.1K
18:07 844.80 845.00 844.80 845.00 0.0K
18:08 846.00 846.60 846.00 846.00 0.1K
18:09 846.00 846.00 846.00 846.00 0.0K
18:10 845.00 845.00 845.00 845.00 0.0K
18:11 846.00 846.00 845.40 845.40 0.1K
18:12 845.00 845.40 845.00 845.40 0.0K
18:13 845.20 846.00 845.20 846.00 0.0K
18:14 845.60 846.00 844.80 846.00 0.1K
18:15 845.00 845.00 844.80 844.80 0.0K
18:16 845.00 845.00 845.00 845.00 0.0K
18:17 844.00 844.00 844.00 844.00 0.0K
18:18 844.20 845.00 844.20 845.00 0.0K
18:19 844.00 844.00 844.00 844.00 0.1K
18:20 843.40 845.00 843.40 845.00 0.1K
18:21 844.80 844.80 843.80 843.80 0.1K
18:22 844.80 844.80 843.40 844.00 0.0K
18:23 843.40 844.80 843.40 844.80 0.2K
18:24 843.00 843.00 842.40 842.80 0.1K
18:25 841.60 842.80 841.00 841.60 1.0K
18:26 841.20 842.80 841.00 841.00 0.3K
18:27 841.20 845.00 841.20 845.00 0.1K
18:28 842.00 842.40 842.00 842.40 0.0K
18:29 842.00 842.00 841.20 841.20 0.0K
18:30 843.00 843.00 841.20 843.00 0.3K
18:32 843.00 843.60 843.00 843.60 0.3K
18:33 843.60 843.60 842.60 842.60 0.1K
18:34 843.00 843.00 842.60 842.80 0.0K
18:35 842.80 844.00 842.80 844.00 0.0K
18:36 844.00 845.20 843.00 845.20 0.0K
18:37 842.80 842.80 842.80 842.80 0.1K
18:38 843.00 843.00 842.80 842.80 0.4K
18:39 845.60 845.60 845.60 845.60 0.1K
18:45 845.60 845.60 845.60 845.60 0.1K
23:49 845.60 845.60 845.60 845.60 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