LSR Group PJSC (LSRG)

LSRG
🏛️ ロシア連邦 →
689.80
最終更新: 2025-10-05
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
06:59 734.00 734.00 734.00 734.00 0.0K
07:00 734.00 734.00 729.00 732.20 0.4K
07:01 730.80 730.80 730.80 730.80 0.0K
07:02 732.20 732.20 731.20 732.20 0.0K
07:03 732.20 732.20 732.20 732.20 0.5K
07:04 732.40 737.20 732.40 737.20 5.0K
07:05 737.00 737.00 733.00 736.40 0.5K
07:06 736.40 736.40 734.80 734.80 0.1K
07:07 735.60 735.60 735.60 735.60 0.0K
07:08 736.00 736.00 734.20 734.20 0.0K
07:09 735.00 736.60 735.00 736.60 0.0K
07:10 735.40 737.00 735.40 737.00 0.0K
07:11 737.20 737.20 737.20 737.20 0.0K
07:12 737.20 737.20 737.20 737.20 0.0K
07:13 738.80 738.80 738.00 738.00 0.4K
07:16 736.80 736.80 736.80 736.80 0.0K
07:20 735.00 735.60 734.60 735.60 0.6K
07:21 736.80 737.60 736.80 737.00 0.2K
07:22 735.60 737.00 735.60 737.00 0.4K
07:24 736.20 736.20 736.00 736.00 0.0K
07:25 736.00 736.00 736.00 736.00 0.0K
07:27 735.40 735.40 735.40 735.40 0.0K
07:28 735.60 735.60 735.60 735.60 0.1K
07:29 735.60 735.60 735.60 735.60 0.0K
07:30 735.60 735.60 735.60 735.60 0.0K
07:32 735.60 735.60 735.60 735.60 0.0K
07:33 735.60 735.60 735.60 735.60 0.0K
07:35 735.60 735.60 735.60 735.60 0.0K
07:36 735.60 735.60 735.60 735.60 0.0K
07:40 735.60 735.60 735.60 735.60 0.0K
07:41 735.00 735.00 735.00 735.00 0.0K
07:42 735.80 735.80 735.40 735.40 1.0K
07:43 735.40 735.40 735.40 735.40 0.0K
07:46 735.80 735.80 735.80 735.80 0.0K
07:47 735.20 735.20 735.20 735.20 0.0K
07:48 735.00 735.00 735.00 735.00 0.0K
07:49 735.40 735.40 735.40 735.40 0.0K
07:50 735.80 735.80 735.80 735.80 0.0K
07:51 735.80 735.80 735.80 735.80 0.0K
07:52 735.80 735.80 735.80 735.80 0.0K
07:53 735.80 735.80 735.80 735.80 0.0K
07:55 735.40 735.80 735.40 735.80 0.2K
07:59 737.60 737.60 737.60 737.60 0.4K
08:06 737.00 737.00 737.00 737.00 0.0K
08:07 737.00 737.00 736.60 736.60 0.0K
08:08 736.60 736.60 736.60 736.60 0.0K
08:09 737.20 737.20 737.20 737.20 0.1K
08:14 736.60 736.60 736.60 736.60 0.0K
08:15 736.00 736.00 736.00 736.00 0.0K
08:17 736.00 736.00 736.00 736.00 0.0K
08:21 735.40 735.40 735.40 735.40 0.1K
08:23 735.40 736.00 735.40 736.00 0.1K
08:25 736.00 736.00 736.00 736.00 0.0K
08:27 735.40 735.40 735.40 735.40 0.0K
08:28 735.40 735.40 735.40 735.40 0.1K
08:30 736.00 736.00 736.00 736.00 0.0K
08:32 736.80 736.80 736.80 736.80 0.0K
08:35 737.00 737.00 737.00 737.00 0.1K
08:39 735.60 735.60 735.60 735.60 0.0K
08:42 737.00 737.40 736.60 737.40 0.0K
08:44 737.40 737.40 737.40 737.40 0.0K
08:45 736.40 736.40 736.40 736.40 0.0K
08:46 737.00 737.00 736.40 736.40 0.0K
08:49 737.00 737.00 737.00 737.00 0.0K
08:50 736.20 736.20 736.20 736.20 0.0K
08:55 736.20 736.20 736.20 736.20 0.0K
08:59 736.80 736.80 736.80 736.80 0.0K
09:01 735.60 735.60 735.60 735.60 0.1K
09:03 736.40 736.40 736.40 736.40 0.0K
09:05 735.60 735.60 735.60 735.60 0.0K
09:08 737.80 737.80 736.00 736.00 0.1K
09:10 735.80 735.80 735.80 735.80 0.0K
09:11 735.80 737.00 735.80 737.00 0.0K
09:12 737.20 737.20 737.20 737.20 0.0K
09:13 737.20 737.20 737.20 737.20 0.0K
09:16 736.80 736.80 736.80 736.80 0.0K
09:23 737.00 737.00 737.00 737.00 0.1K
09:24 737.20 737.40 737.20 737.40 0.0K
09:26 736.80 736.80 736.00 736.00 0.0K
09:32 735.80 735.80 735.80 735.80 0.0K
09:33 735.80 735.80 735.80 735.80 0.0K
09:37 735.60 735.60 735.60 735.60 0.0K
09:42 734.80 734.80 734.80 734.80 0.4K
09:43 734.80 734.80 734.80 734.80 0.0K
09:44 733.00 733.00 733.00 733.00 0.4K
09:45 733.00 733.00 730.40 730.40 1.7K
09:47 731.20 731.20 731.20 731.20 0.0K
09:48 731.20 731.40 731.20 731.40 0.0K
09:49 731.20 731.20 731.20 731.20 0.0K
09:50 731.40 731.40 731.40 731.40 0.0K
09:51 731.40 731.40 731.40 731.40 0.0K
09:52 731.40 731.40 731.40 731.40 0.0K
09:53 731.40 731.40 731.00 731.00 0.1K
09:54 731.60 731.60 731.60 731.60 0.1K
09:55 730.80 731.80 730.80 731.80 0.0K
09:56 731.80 731.80 730.60 730.60 0.1K
09:57 731.40 731.40 731.40 731.40 0.0K
09:59 731.40 731.40 731.40 731.40 0.0K
10:00 732.00 732.00 731.40 731.40 0.5K
10:01 731.00 731.00 731.00 731.00 0.0K
10:02 731.00 731.00 731.00 731.00 0.0K
10:03 732.20 732.40 732.20 732.40 0.0K
10:04 730.80 731.40 730.80 730.80 0.1K
10:05 730.80 730.80 729.60 729.60 0.3K
10:06 730.40 730.60 730.40 730.60 0.1K
10:07 729.60 731.20 729.60 731.20 0.2K
10:08 730.60 730.60 730.00 730.00 0.1K
10:09 731.00 731.40 731.00 731.40 0.1K
10:10 731.40 731.40 731.00 731.00 0.0K
10:11 730.80 730.80 730.80 730.80 0.0K
10:12 732.00 732.00 732.00 732.00 0.0K
10:13 731.40 731.80 731.40 731.40 0.0K
10:14 731.20 731.20 731.00 731.00 0.0K
10:15 730.80 731.60 730.80 731.60 0.1K
10:16 731.60 731.60 731.60 731.60 0.0K
10:17 731.60 731.60 731.20 731.20 0.3K
10:18 731.60 731.60 731.00 731.00 0.1K
10:19 731.00 731.60 731.00 731.60 0.1K
10:20 731.20 731.20 731.20 731.20 0.0K
10:21 731.00 731.40 731.00 731.40 0.6K
10:22 732.00 732.00 732.00 732.00 0.0K
10:24 732.20 732.20 732.20 732.20 0.0K
10:25 731.20 732.00 731.20 732.00 0.1K
10:26 732.40 732.40 731.80 732.40 0.0K
10:27 732.60 732.60 732.40 732.40 0.1K
10:28 733.80 733.80 733.80 733.80 0.0K
10:29 733.20 733.20 733.20 733.20 0.0K
10:30 733.00 733.20 733.00 733.20 0.3K
10:31 733.00 733.60 733.00 733.60 0.0K
10:32 733.00 733.00 733.00 733.00 0.0K
10:33 733.00 733.40 733.00 733.40 0.1K
10:34 733.60 734.00 733.60 734.00 0.0K
10:35 733.00 733.00 733.00 733.00 0.0K
10:36 733.00 733.20 733.00 733.20 0.0K
10:37 734.00 734.00 734.00 734.00 0.1K
10:38 734.60 734.60 734.60 734.60 0.7K
10:40 733.80 733.80 733.80 733.80 0.1K
10:41 734.40 734.40 734.40 734.40 0.0K
10:42 734.40 734.40 734.20 734.20 0.0K
10:43 734.60 735.20 734.60 735.00 0.2K
10:45 735.00 735.00 735.00 735.00 0.1K
10:46 735.40 735.40 735.40 735.40 0.0K
10:47 735.00 735.00 735.00 735.00 0.4K
10:48 735.80 736.20 735.80 736.20 0.1K
10:49 736.20 736.40 736.20 736.20 0.0K
10:50 736.40 736.40 736.20 736.20 0.0K
10:51 736.00 736.00 735.20 735.20 0.1K
10:52 735.00 735.00 735.00 735.00 0.2K
10:54 735.40 735.40 735.40 735.40 0.0K
10:55 735.00 735.00 735.00 735.00 0.4K
10:56 734.80 735.00 734.80 735.00 0.4K
10:57 735.00 735.00 734.60 735.00 0.6K
10:58 734.60 735.00 734.60 735.00 0.3K
10:59 735.00 735.00 734.20 735.00 0.3K
11:00 735.00 735.00 735.00 735.00 0.4K
11:01 735.00 735.00 735.00 735.00 0.0K
11:02 735.00 735.00 735.00 735.00 0.0K
11:03 735.20 735.80 735.20 735.80 0.2K
11:04 736.00 736.00 736.00 736.00 0.0K
11:05 736.00 736.00 736.00 736.00 0.0K
11:06 736.00 736.80 736.00 736.80 0.0K
11:07 736.20 736.20 736.20 736.20 0.0K
11:08 736.20 736.20 736.00 736.00 0.0K
11:09 736.00 736.00 736.00 736.00 0.0K
11:10 736.00 736.00 735.80 735.80 0.0K
11:11 735.20 735.20 735.00 735.00 0.1K
11:12 735.20 735.20 735.00 735.00 0.2K
11:13 735.00 735.00 735.00 735.00 0.0K
11:14 735.00 735.40 734.60 734.60 0.2K
11:16 735.00 735.00 735.00 735.00 0.0K
11:17 735.00 735.20 735.00 735.20 0.7K
11:18 735.00 735.00 734.80 734.80 0.1K
11:19 735.60 735.60 735.60 735.60 0.0K
11:22 735.60 735.60 735.20 735.20 0.0K
11:24 736.40 736.60 736.20 736.60 0.0K
11:25 736.40 736.40 735.40 736.00 0.0K
11:27 735.80 735.80 735.20 735.20 0.0K
11:28 736.00 736.00 736.00 736.00 0.0K
11:29 736.00 736.60 736.00 736.40 0.1K
11:33 736.00 736.00 736.00 736.00 0.0K
11:34 736.00 736.00 736.00 736.00 0.0K
11:36 737.00 737.00 737.00 737.00 0.1K
11:37 736.40 736.40 735.40 736.20 0.1K
11:38 736.20 736.20 736.20 736.20 0.0K
11:39 736.20 736.20 736.20 736.20 0.1K
11:40 736.00 736.00 736.00 736.00 0.0K
11:42 736.00 736.60 736.00 736.20 0.1K
11:43 736.80 736.80 736.80 736.80 0.0K
11:47 736.60 736.60 736.60 736.60 0.0K
11:48 736.40 736.40 735.60 735.60 0.1K
11:49 735.00 735.00 735.00 735.00 0.1K
11:50 735.20 735.20 735.00 735.00 0.4K
11:51 735.00 735.00 735.00 735.00 0.5K
11:52 735.40 735.40 735.40 735.40 0.1K
11:54 736.60 736.60 736.40 736.40 0.5K
11:55 735.60 735.60 735.60 735.60 0.0K
11:57 734.20 734.60 734.20 734.60 0.2K
11:58 735.00 735.00 735.00 735.00 0.0K
11:59 735.20 735.20 735.20 735.20 0.0K
12:00 735.40 735.40 735.40 735.40 0.1K
12:01 735.20 735.20 735.00 735.00 0.1K
12:02 734.60 735.00 733.80 735.00 0.2K
12:03 735.00 735.00 734.80 734.80 0.3K
12:04 735.00 735.00 735.00 735.00 0.1K
12:05 734.40 735.00 734.40 735.00 0.5K
12:06 735.00 735.20 735.00 735.20 0.4K
12:07 735.00 735.00 735.00 735.00 0.3K
12:08 735.20 736.00 735.20 735.60 0.6K
12:09 736.00 736.00 736.00 736.00 0.3K
12:11 736.00 736.00 735.00 735.00 1.8K
12:12 735.00 735.00 735.00 735.00 8.2K
12:13 735.80 735.80 735.00 735.20 0.5K
12:17 735.40 735.40 735.00 735.00 0.7K
12:18 735.00 735.00 735.00 735.00 0.1K
12:19 735.40 735.40 735.40 735.40 0.0K
12:21 735.00 735.40 735.00 735.40 0.7K
12:22 735.00 735.00 735.00 735.00 0.3K
12:24 735.20 735.20 735.20 735.20 0.1K
12:25 735.20 735.40 735.00 735.00 0.2K
12:27 735.40 735.40 735.20 735.20 0.4K
12:28 736.00 736.00 736.00 736.00 0.3K
12:29 736.00 736.00 735.60 735.60 0.2K
12:30 736.20 736.20 736.20 736.20 0.7K
12:32 736.20 736.20 735.40 735.40 0.3K
12:34 736.00 736.00 736.00 736.00 0.0K
12:35 736.00 736.00 736.00 736.00 0.1K
12:36 735.00 735.80 735.00 735.80 0.1K
12:37 736.00 736.00 736.00 736.00 0.1K
12:38 736.20 736.20 735.60 735.60 0.3K
12:39 735.60 735.60 735.60 735.60 0.0K
12:41 736.20 736.20 736.20 736.20 0.0K
12:42 735.60 735.60 735.40 735.40 0.0K
12:43 735.60 735.60 735.60 735.60 0.0K
12:44 735.60 736.20 735.60 736.20 0.1K
12:45 735.60 736.00 735.60 735.60 0.5K
12:46 736.20 736.20 735.40 735.40 0.1K
12:47 735.80 735.80 735.80 735.80 0.0K
12:48 735.20 735.20 733.00 733.00 1.5K
12:49 733.40 734.20 733.40 734.20 1.0K
12:50 733.40 734.20 733.00 733.00 0.4K
12:51 734.20 734.20 733.00 733.00 0.2K
12:52 733.00 733.00 733.00 733.00 0.1K
12:53 734.00 734.00 733.00 733.00 0.5K
12:54 733.20 733.20 733.00 733.00 0.1K
12:55 734.00 734.00 733.00 734.00 0.7K
12:56 734.40 734.40 734.40 734.40 0.4K
12:58 734.40 734.40 734.40 734.40 0.4K
12:59 734.40 734.80 734.40 734.40 0.5K
13:01 734.40 734.80 734.40 734.80 0.9K
13:02 735.00 735.00 735.00 735.00 0.2K
13:03 735.00 735.00 735.00 735.00 0.3K
13:04 735.00 735.20 735.00 735.20 0.0K
13:05 735.00 735.00 735.00 735.00 0.6K
13:06 735.00 735.00 735.00 735.00 0.1K
13:07 735.00 735.00 735.00 735.00 0.0K
13:08 735.00 735.00 735.00 735.00 0.0K
13:09 735.00 735.20 735.00 735.00 0.0K
13:10 735.00 735.00 735.00 735.00 0.0K
13:11 735.00 735.20 735.00 735.20 0.1K
13:12 735.20 735.20 735.20 735.20 0.0K
13:13 735.60 736.00 735.60 736.00 0.9K
13:16 736.20 736.20 736.20 736.20 0.0K
13:17 736.20 736.20 736.20 736.20 0.0K
13:18 736.20 736.60 736.20 736.60 0.3K
13:19 736.80 737.20 736.80 737.20 0.5K
13:21 737.00 737.80 737.00 737.80 0.6K
13:23 738.00 738.20 738.00 738.20 0.6K
13:24 738.20 738.60 738.20 738.60 0.1K
13:25 738.60 738.60 738.40 738.40 0.3K
13:26 738.80 740.00 738.80 740.00 1.0K
13:27 740.00 740.00 740.00 740.00 0.2K
13:28 740.00 740.40 739.40 739.40 0.2K
13:29 738.60 738.60 738.60 738.60 0.2K
13:30 738.40 739.00 738.00 739.00 0.4K
13:31 737.00 737.00 737.00 737.00 0.4K
13:32 738.20 738.20 737.00 738.20 0.5K
13:33 737.00 738.00 737.00 738.00 0.0K
13:35 738.40 739.20 738.40 739.20 0.5K
13:36 738.80 739.20 738.80 739.20 0.0K
13:37 739.40 740.00 739.40 740.00 0.3K
13:38 739.80 739.80 739.80 739.80 0.0K
13:39 739.00 739.00 739.00 739.00 0.0K
13:40 739.20 739.60 739.20 739.60 0.0K
13:41 739.60 739.60 739.20 739.20 0.0K
13:42 739.60 739.60 739.60 739.60 0.0K
13:43 738.20 739.00 737.80 737.80 0.5K
13:44 740.00 740.00 740.00 740.00 0.4K
13:45 740.00 740.00 740.00 740.00 1.7K
13:46 740.00 740.00 740.00 740.00 0.2K
13:47 740.00 740.00 740.00 740.00 0.1K
13:48 740.00 740.60 740.00 740.60 0.0K
13:49 740.60 740.60 740.60 740.60 0.0K
13:50 740.80 740.80 740.80 740.80 0.3K
13:51 741.00 741.00 741.00 741.00 0.0K
13:52 743.60 743.60 742.80 742.80 1.9K
13:53 742.80 742.80 742.80 742.80 0.0K
13:55 742.00 742.00 741.40 741.40 0.1K
13:56 741.20 741.80 740.80 741.80 0.2K
13:57 741.20 741.20 740.40 740.40 0.1K
13:58 740.40 741.40 740.40 741.20 0.2K
13:59 741.00 742.80 740.60 742.80 0.2K
14:00 742.60 742.80 742.60 742.80 0.2K
14:01 741.60 741.80 741.60 741.80 0.0K
14:02 741.60 741.60 741.60 741.60 0.0K
14:03 741.80 741.80 741.20 741.20 0.0K
14:04 741.40 741.40 741.40 741.40 0.0K
14:05 741.00 741.00 740.80 740.80 0.2K
14:06 740.80 740.80 740.00 740.00 0.3K
14:08 740.00 740.00 740.00 740.00 0.0K
14:09 740.00 740.00 740.00 740.00 0.0K
14:10 740.00 740.00 740.00 740.00 0.0K
14:11 740.40 740.40 739.80 739.80 0.0K
14:12 739.40 739.40 739.40 739.40 0.1K
14:14 739.80 739.80 738.60 738.60 0.2K
14:15 738.00 738.00 738.00 738.00 0.2K
14:16 739.80 739.80 739.80 739.80 0.4K
14:17 739.60 741.00 739.60 741.00 0.9K
14:18 741.60 741.60 741.60 741.60 0.0K
14:19 741.40 741.40 741.00 741.00 0.0K
14:20 741.00 741.00 741.00 741.00 0.0K
14:21 740.00 740.00 740.00 740.00 0.2K
14:24 740.00 740.00 740.00 740.00 0.3K
14:25 740.20 740.20 740.20 740.20 0.0K
14:26 740.20 740.20 740.00 740.00 0.0K
14:27 740.00 740.00 740.00 740.00 0.2K
14:28 740.20 740.20 740.20 740.20 0.0K
14:29 740.00 740.00 740.00 740.00 0.2K
14:30 740.40 740.40 740.40 740.40 0.0K
14:31 740.40 740.40 740.40 740.40 0.0K
14:34 740.40 740.40 740.40 740.40 0.0K
14:35 740.40 740.40 740.40 740.40 0.0K
14:36 739.80 739.80 739.80 739.80 0.1K
14:39 740.00 740.00 740.00 740.00 0.0K
14:40 740.00 740.80 740.00 740.80 0.0K
14:41 740.40 740.40 740.40 740.40 0.0K
14:44 741.20 741.20 741.20 741.20 0.1K
14:45 741.20 742.40 741.20 742.20 0.2K
14:46 743.00 743.00 743.00 743.00 1.2K
14:47 743.00 743.00 743.00 743.00 0.1K
14:48 743.00 743.00 742.20 742.20 0.1K
14:49 742.20 742.20 742.20 742.20 0.0K
14:50 743.20 743.20 743.20 743.20 0.0K
14:52 743.20 743.20 743.20 743.20 0.0K
14:53 743.20 743.20 743.20 743.20 0.0K
14:54 743.00 743.00 743.00 743.00 0.0K
14:55 743.00 743.00 743.00 743.00 0.0K
14:57 743.00 743.20 743.00 743.20 0.1K
14:58 743.40 743.40 743.40 743.40 0.0K
14:59 743.80 743.80 743.80 743.80 0.6K
15:00 743.40 743.40 743.40 743.40 0.0K
15:01 743.80 743.80 743.80 743.80 0.2K
15:02 743.80 743.80 743.80 743.80 0.0K
15:04 743.80 743.80 743.20 743.20 0.4K
15:05 743.40 743.40 743.00 743.40 0.2K
15:06 744.00 744.00 744.00 744.00 0.3K
15:07 744.40 745.00 744.40 745.00 0.7K
15:08 744.80 744.80 744.80 744.80 0.2K
15:09 744.80 745.00 744.80 745.00 0.0K
15:11 744.40 744.40 743.80 743.80 0.4K
15:12 744.60 744.60 744.60 744.60 0.0K
15:13 744.20 744.20 744.20 744.20 0.0K
15:14 743.20 743.20 743.20 743.20 0.0K
15:15 743.20 743.20 743.20 743.20 0.0K
15:16 743.00 743.20 743.00 743.20 0.2K
15:17 743.20 743.20 743.20 743.20 0.3K
15:18 743.20 743.20 743.00 743.20 0.2K
15:20 743.20 743.20 743.20 743.20 0.0K
15:21 743.20 743.20 743.20 743.20 0.1K
15:22 743.20 744.40 743.20 744.40 1.1K
15:23 744.60 744.60 744.20 744.20 0.0K
15:25 743.80 744.20 743.80 744.20 0.1K
15:27 743.20 743.20 743.20 743.20 0.0K
15:28 743.20 743.20 743.20 743.20 0.0K
15:29 743.20 743.20 743.20 743.20 0.0K
15:30 743.20 743.20 743.20 743.20 0.0K
15:31 743.20 743.20 743.20 743.20 0.0K
15:33 743.40 743.40 743.40 743.40 0.2K
15:34 743.40 743.40 743.20 743.20 0.3K
15:35 743.20 743.20 743.20 743.20 0.1K
15:36 743.20 743.20 743.00 743.00 0.3K
15:37 743.20 743.20 743.20 743.20 0.0K
15:38 743.00 743.00 743.00 743.00 0.0K
15:39 743.20 743.20 743.20 743.20 0.0K
15:41 743.20 743.40 743.20 743.40 0.2K
15:42 743.80 743.80 743.80 743.80 0.0K
15:43 743.80 744.00 743.80 744.00 0.1K
15:44 744.00 744.00 744.00 744.00 0.0K
15:45 744.00 744.00 743.40 743.40 0.0K
15:49 744.00 744.00 744.00 744.00 0.4K
15:53 744.40 744.40 744.40 744.40 0.0K
15:54 744.40 744.40 744.40 744.40 0.0K
15:55 744.20 744.20 744.20 744.20 0.0K
15:57 744.00 744.00 744.00 744.00 0.2K
15:59 744.40 744.40 744.40 744.40 0.0K
16:00 744.00 744.00 744.00 744.00 0.0K
16:01 744.00 744.00 744.00 744.00 0.0K
16:02 744.20 744.20 744.20 744.20 0.0K
16:03 744.40 744.40 744.40 744.40 0.0K
16:05 744.00 744.00 743.40 743.40 0.2K
16:06 743.40 743.40 743.40 743.40 0.0K
16:07 743.80 743.80 743.80 743.80 0.1K
16:08 743.60 743.60 743.60 743.60 0.0K
16:09 741.60 741.60 741.60 741.60 0.2K
16:10 742.00 742.00 742.00 742.00 0.2K
16:12 742.00 742.00 742.00 742.00 0.0K
16:14 741.40 741.80 741.40 741.80 0.1K
16:17 741.20 741.20 741.20 741.20 0.0K
16:18 741.00 741.40 741.00 741.40 0.0K
16:19 740.60 740.60 740.60 740.60 0.0K
16:20 740.60 740.60 740.00 740.00 2.0K
16:21 740.40 741.80 740.40 741.80 0.0K
16:22 740.20 740.20 740.20 740.20 0.6K
16:23 740.60 740.60 740.60 740.60 0.0K
16:24 740.00 740.00 740.00 740.00 0.0K
16:25 740.00 740.00 740.00 740.00 0.1K
16:26 740.00 740.00 740.00 740.00 0.0K
16:28 740.00 740.00 740.00 740.00 0.8K
16:29 740.00 740.00 739.80 739.80 2.9K
16:30 739.40 739.40 739.40 739.40 0.4K
16:31 738.80 738.80 737.20 737.40 0.9K
16:32 738.00 738.00 738.00 738.00 0.0K
16:33 739.00 739.00 739.00 739.00 0.0K
16:35 738.20 738.20 738.20 738.20 0.0K
16:36 739.00 739.00 738.80 738.80 0.0K
16:37 738.80 738.80 738.80 738.80 0.0K
16:39 738.20 738.20 738.20 738.20 0.0K
16:40 738.00 738.00 738.00 738.00 0.0K
16:44 739.80 740.00 739.80 740.00 1.1K
16:45 739.80 739.80 739.40 739.40 0.1K
16:46 739.60 739.60 739.60 739.60 0.0K
16:49 739.80 740.00 739.80 740.00 0.8K
16:50 740.00 741.60 740.00 741.60 2.7K
16:52 741.20 741.20 741.20 741.20 0.0K
16:54 741.20 741.20 740.00 740.00 0.1K
16:55 739.60 739.60 739.60 739.60 0.0K
16:56 739.60 739.60 739.60 739.60 0.0K
16:58 740.00 740.00 740.00 740.00 0.0K
17:01 739.20 740.60 739.20 740.60 0.1K
17:02 740.20 740.20 740.20 740.20 0.0K
17:03 740.00 740.20 740.00 740.20 0.0K
17:05 740.80 740.80 740.80 740.80 0.0K
17:06 741.00 741.20 741.00 741.20 0.0K
17:07 741.60 742.00 741.60 742.00 0.1K
17:08 742.60 742.60 742.60 742.60 0.0K
17:10 742.80 742.80 742.80 742.80 0.0K
17:11 742.20 742.40 742.20 742.40 0.1K
17:12 742.20 742.20 741.80 741.80 0.0K
17:13 741.20 741.20 741.00 741.00 0.0K
17:14 741.00 741.00 740.80 740.80 0.0K
17:15 740.00 740.00 740.00 740.00 0.1K
17:16 740.00 740.00 740.00 740.00 0.0K
17:18 739.80 739.80 739.80 739.80 0.0K
17:19 740.20 740.20 740.20 740.20 0.0K
17:20 740.40 740.80 740.40 740.80 0.0K
17:21 741.40 741.40 741.40 741.40 0.1K
17:22 741.00 741.00 740.40 740.60 0.0K
17:23 740.00 740.00 740.00 740.00 0.0K
17:24 739.40 739.40 739.40 739.40 0.0K
17:25 738.60 738.80 738.60 738.80 0.0K
17:26 739.00 739.40 739.00 739.00 0.0K
17:27 739.40 739.60 739.40 739.60 0.1K
17:28 739.20 739.40 738.40 739.40 0.1K
17:29 739.80 739.80 739.80 739.80 0.0K
17:30 740.20 740.20 740.20 740.20 0.2K
17:31 739.80 739.80 739.80 739.80 0.0K
17:32 739.60 739.60 739.60 739.60 0.0K
17:33 740.00 740.00 740.00 740.00 0.0K
17:34 740.00 740.00 740.00 740.00 0.0K
17:35 740.40 740.40 740.40 740.40 0.0K
17:36 739.80 739.80 739.80 739.80 0.1K
17:37 740.00 740.00 740.00 740.00 0.0K
17:39 739.80 739.80 739.80 739.80 0.0K
17:40 739.80 739.80 739.80 739.80 0.2K
17:42 740.00 740.00 740.00 740.00 0.0K
17:43 741.20 741.20 741.20 741.20 0.2K
17:44 739.80 739.80 739.80 739.80 0.0K
17:46 739.00 740.20 739.00 740.20 1.8K
17:47 741.00 741.40 741.00 741.40 0.0K
17:48 740.40 740.40 740.40 740.40 0.0K
17:49 740.60 740.60 740.60 740.60 0.0K
17:50 741.20 741.20 741.20 741.20 0.0K
17:55 740.20 740.60 740.20 740.60 0.0K
17:56 740.00 740.00 740.00 740.00 0.0K
17:59 740.00 740.00 740.00 740.00 0.0K
18:01 740.20 740.20 740.20 740.20 0.0K
18:03 740.20 740.20 740.20 740.20 0.0K
18:06 740.20 740.20 740.20 740.20 0.0K
18:07 740.00 740.00 740.00 740.00 0.0K
18:09 740.00 740.00 740.00 740.00 0.0K
18:10 740.00 740.00 740.00 740.00 0.0K
18:12 740.20 740.20 740.00 740.00 0.0K
18:14 739.20 739.20 739.20 739.20 0.0K
18:15 738.40 738.40 738.40 738.40 0.0K
18:17 738.80 738.80 738.80 738.80 0.0K
18:18 739.00 739.00 739.00 739.00 0.0K
18:19 739.40 739.40 739.40 739.40 0.0K
18:22 739.40 739.40 739.40 739.40 0.0K
18:24 738.60 738.60 738.00 738.00 0.3K
18:26 739.00 739.00 739.00 739.00 0.0K
18:27 738.20 738.20 738.20 738.20 0.9K
18:28 738.40 738.40 738.40 738.40 0.0K
18:29 738.40 738.40 738.40 738.40 0.0K
18:30 737.80 737.80 737.80 737.80 0.1K
18:31 738.20 739.40 738.20 739.40 0.0K
18:32 739.80 739.80 739.80 739.80 0.0K
18:33 739.60 739.60 739.60 739.60 0.0K
18:35 738.60 738.60 738.60 738.60 0.0K
18:36 738.60 738.60 738.60 738.60 0.0K
18:37 738.00 738.00 738.00 738.00 0.0K
18:38 738.00 738.60 738.00 738.60 0.1K
18:48 739.80 739.80 739.80 739.80 0.0K
18:49 739.80 739.80 739.80 739.80 0.0K
19:05 739.40 739.40 738.00 739.00 0.1K
19:06 739.20 739.20 739.20 739.20 0.0K
19:07 739.60 739.60 738.00 738.00 0.1K
19:08 738.20 738.20 738.20 738.20 0.0K
19:09 738.40 738.40 737.60 737.60 0.2K
19:12 738.20 738.20 738.20 738.20 0.0K
19:13 737.40 737.40 737.40 737.40 0.0K
19:18 738.20 738.20 738.20 738.20 0.0K
19:19 738.00 738.00 738.00 738.00 0.1K
19:24 738.00 738.40 738.00 738.40 0.1K
19:25 739.20 739.20 739.20 739.20 0.0K
19:30 737.80 737.80 737.80 737.80 0.0K
19:36 739.00 739.00 739.00 739.00 0.0K
19:42 738.60 738.60 738.60 738.60 0.0K
19:46 739.20 739.20 739.20 739.20 0.0K
19:50 738.60 738.60 738.60 738.60 0.0K
19:54 738.40 738.40 738.00 738.00 0.0K
19:59 738.80 738.80 738.80 738.80 0.0K
20:00 736.80 737.00 736.80 737.00 3.4K
20:02 737.80 737.80 737.80 737.80 0.0K
20:03 737.80 737.80 737.60 737.60 0.1K
20:04 737.80 737.80 737.80 737.80 0.0K
20:05 737.80 737.80 737.80 737.80 0.0K
20:07 738.60 738.60 738.60 738.60 0.1K
20:08 738.80 738.80 737.80 737.80 0.1K
20:09 737.40 737.40 737.40 737.40 0.1K
20:16 737.60 737.60 737.60 737.60 0.0K
20:18 737.60 737.60 737.60 737.60 0.0K
20:19 737.60 738.60 737.60 738.60 0.1K
20:23 738.60 738.60 738.60 738.60 0.0K
20:28 738.60 738.60 738.60 738.60 0.0K
20:33 738.60 738.60 738.60 738.60 0.0K
20:34 738.60 738.60 737.60 737.60 0.0K
20:35 737.80 737.80 737.80 737.80 0.0K
20:37 737.60 737.60 737.60 737.60 0.0K
20:41 738.60 738.60 738.60 738.60 0.0K
20:47 737.80 737.80 737.80 737.80 0.0K
20:50 738.60 738.60 738.60 738.60 0.0K
20:58 737.60 737.60 737.60 737.60 0.0K
20:59 737.60 737.60 737.60 737.60 0.0K
21:06 738.40 738.40 738.40 738.40 0.0K
21:08 737.60 737.60 737.60 737.60 0.0K
21:11 738.60 738.60 737.60 737.60 0.0K
21:12 738.60 738.60 738.60 738.60 0.0K
21:18 738.60 738.60 738.60 738.60 0.0K
21:21 738.60 738.60 738.60 738.60 0.1K
21:23 739.00 739.00 739.00 739.00 0.2K
21:24 739.20 739.20 739.20 739.20 0.1K
21:26 739.20 739.20 739.00 739.00 0.4K
21:28 738.80 738.80 738.80 738.80 0.1K
21:32 739.00 739.20 739.00 739.20 0.5K
21:34 738.40 738.40 738.40 738.40 0.0K
21:35 738.20 738.20 738.20 738.20 0.1K
21:48 739.40 739.40 739.40 739.40 0.0K
21:49 738.40 738.40 738.40 738.40 0.0K
21:56 738.00 738.00 738.00 738.00 0.0K
21:57 738.00 738.00 738.00 738.00 0.0K
21:58 739.00 739.00 738.00 738.00 0.1K
21:59 738.00 738.00 737.60 737.60 0.0K
22:00 737.60 737.60 737.20 737.20 0.1K
22:01 738.40 738.40 738.40 738.40 0.0K
22:02 737.80 739.00 737.80 739.00 0.0K
22:03 739.20 739.20 739.20 739.20 0.0K
22:06 739.00 739.00 737.60 737.60 0.0K
22:08 737.20 737.20 737.20 737.20 0.0K
22:09 737.20 737.20 737.20 737.20 0.0K
22:14 737.00 737.00 737.00 737.00 0.0K
22:22 737.20 737.40 737.20 737.40 0.0K
22:23 736.80 736.80 736.80 736.80 0.0K
22:24 737.40 737.40 737.40 737.40 0.0K
22:26 737.40 737.40 737.40 737.40 0.0K
22:27 738.20 738.20 738.20 738.20 0.1K
22:33 738.60 738.60 738.60 738.60 0.0K
22:40 738.80 738.80 738.80 738.80 0.0K
22:41 739.00 739.00 739.00 739.00 0.0K
22:45 739.80 739.80 739.80 739.80 0.3K
22:46 739.80 739.80 739.80 739.80 0.0K
22:48 739.80 739.80 739.80 739.80 0.0K
23:02 738.80 738.80 738.80 738.80 0.0K
23:07 738.80 740.00 738.80 740.00 0.0K
23:08 739.00 740.00 739.00 740.00 0.0K
23:10 739.80 739.80 739.80 739.80 0.0K
23:12 739.80 739.80 739.80 739.80 0.0K
23:16 740.00 740.00 740.00 740.00 0.3K
23:18 741.00 741.00 740.80 740.80 0.1K
23:19 740.20 741.00 740.20 741.00 0.1K
23:20 741.20 741.20 741.00 741.00 0.1K
23:23 740.20 740.20 740.20 740.20 0.0K
23:24 741.00 741.00 741.00 741.00 0.0K
23:25 741.00 741.20 741.00 741.20 0.0K
23:27 741.00 741.00 741.00 741.00 0.0K
23:30 740.20 741.20 740.20 741.20 0.2K
23:36 740.40 740.40 740.40 740.40 0.2K
23:38 741.80 741.80 741.80 741.80 0.0K
23:42 740.40 741.80 740.40 741.80 0.0K
23:44 742.00 742.00 742.00 742.00 0.1K
23:45 739.60 739.60 739.60 739.60 0.1K
23:47 745.80 745.80 745.40 745.40 2.0K
23:49 745.40 745.40 743.00 743.00 0.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし