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
06:50 761.80 761.80 761.80 761.80 44.9K
06:51 761.80 761.80 761.80 761.80 0.0K
06:52 761.80 761.80 761.80 761.80 0.0K
06:53 761.80 761.80 761.80 761.80 0.0K
06:54 761.80 761.80 761.80 761.80 0.0K
06:55 761.80 761.80 761.80 761.80 0.0K
06:56 761.80 761.80 761.80 761.80 0.0K
06:57 761.80 761.80 761.80 761.80 0.0K
06:58 761.80 761.80 761.80 761.80 0.0K
06:59 761.80 762.00 761.80 762.00 0.0K
07:00 762.00 762.00 760.20 760.20 0.5K
07:01 760.60 760.60 759.20 759.20 0.3K
07:02 758.60 759.80 758.60 759.80 1.0K
07:04 758.60 759.00 758.60 759.00 0.6K
07:05 758.40 760.80 758.40 760.80 0.1K
07:07 759.20 759.20 758.60 758.60 0.3K
07:08 758.60 758.60 758.60 758.60 0.1K
07:09 758.60 758.60 758.60 758.60 0.0K
07:12 758.60 759.20 758.60 759.20 0.1K
07:14 758.00 758.00 758.00 758.00 0.4K
07:15 758.00 758.00 758.00 758.00 0.0K
07:16 758.40 758.60 758.40 758.60 0.8K
07:17 758.40 758.40 758.40 758.40 0.1K
07:20 760.00 760.00 758.60 758.60 1.0K
07:21 759.20 759.20 758.20 758.20 0.0K
07:27 758.80 758.80 758.80 758.80 0.0K
07:29 758.80 758.80 758.80 758.80 0.0K
07:32 758.60 758.60 758.60 758.60 0.0K
07:34 759.40 759.40 759.40 759.40 0.0K
07:36 759.80 759.80 759.80 759.80 0.0K
07:40 758.60 758.60 758.60 758.60 0.3K
07:46 758.40 758.40 755.80 755.80 0.5K
07:49 756.40 756.40 756.40 756.40 0.0K
07:50 756.40 756.40 756.40 756.40 0.0K
07:52 756.40 756.40 756.40 756.40 0.0K
07:53 756.40 756.40 756.40 756.40 0.0K
07:54 756.40 757.00 756.20 757.00 0.0K
07:57 757.00 757.40 757.00 757.40 0.0K
07:58 757.60 757.60 757.60 757.60 0.2K
07:59 757.80 757.80 757.80 757.80 0.0K
08:00 757.80 757.80 757.80 757.80 0.1K
08:02 757.00 757.00 757.00 757.00 0.0K
08:04 757.40 757.40 757.40 757.40 0.0K
08:05 757.00 757.00 757.00 757.00 0.1K
08:07 756.80 756.80 756.80 756.80 0.0K
08:09 756.00 756.00 756.00 756.00 0.3K
08:10 756.20 756.20 756.20 756.20 0.0K
08:12 756.20 756.20 756.20 756.20 0.0K
08:13 757.00 757.00 757.00 757.00 0.0K
08:14 757.00 757.40 757.00 757.40 0.0K
08:17 757.00 757.00 757.00 757.00 0.0K
08:18 757.00 757.00 757.00 757.00 0.1K
08:19 757.00 757.00 757.00 757.00 0.0K
08:20 757.00 757.00 757.00 757.00 0.1K
08:24 757.00 757.00 757.00 757.00 0.0K
08:26 757.80 757.80 757.80 757.80 0.2K
08:28 757.80 757.80 757.80 757.80 0.0K
08:29 758.40 758.40 758.40 758.40 0.0K
08:30 758.00 758.00 757.80 757.80 0.0K
08:31 757.60 757.60 757.60 757.60 0.1K
08:33 757.80 757.80 757.80 757.80 0.1K
08:34 756.80 756.80 756.80 756.80 0.1K
08:35 757.80 757.80 757.80 757.80 0.0K
08:36 758.20 758.20 757.80 757.80 0.0K
08:37 757.80 757.80 757.80 757.80 0.0K
08:38 757.00 757.00 757.00 757.00 0.0K
08:39 758.20 758.20 758.20 758.20 0.2K
08:40 758.40 758.40 758.40 758.40 0.0K
08:41 758.00 758.00 758.00 758.00 0.0K
08:42 758.40 758.40 758.40 758.40 0.0K
08:43 758.40 758.40 758.40 758.40 0.5K
08:44 758.40 758.40 758.40 758.40 0.1K
08:46 759.20 759.20 759.20 759.20 0.2K
08:47 759.20 759.20 759.20 759.20 0.0K
08:48 760.00 760.00 760.00 760.00 0.1K
08:49 759.00 759.00 759.00 759.00 0.0K
08:50 759.00 759.00 759.00 759.00 0.0K
08:51 758.60 758.60 758.60 758.60 0.0K
08:53 759.00 759.00 758.80 758.80 0.0K
08:55 758.00 758.00 758.00 758.00 0.0K
08:58 757.00 757.00 756.80 756.80 0.7K
09:00 756.40 756.40 756.00 756.00 0.4K
09:01 756.00 756.20 756.00 756.20 0.0K
09:05 756.20 756.20 756.20 756.20 0.0K
09:06 756.00 756.20 756.00 756.20 0.1K
09:08 757.00 757.00 757.00 757.00 0.0K
09:10 757.40 757.40 757.40 757.40 0.1K
09:12 758.00 758.40 758.00 758.40 0.0K
09:13 757.60 757.60 757.60 757.60 0.0K
09:14 757.80 757.80 757.80 757.80 0.0K
09:19 757.60 758.60 757.60 758.60 0.1K
09:23 757.80 757.80 757.60 757.60 0.2K
09:27 757.40 757.40 757.40 757.40 0.2K
09:28 757.40 757.40 756.80 756.80 0.0K
09:30 756.60 756.60 756.60 756.60 0.4K
09:31 756.60 756.60 756.60 756.60 0.1K
09:33 756.40 756.40 756.40 756.40 0.5K
09:34 757.20 757.20 757.20 757.20 0.1K
09:35 756.60 756.60 756.60 756.60 0.0K
09:36 756.60 756.60 756.40 756.40 0.1K
09:41 757.20 757.20 757.20 757.20 0.0K
09:42 757.20 757.20 757.20 757.20 0.0K
09:44 757.00 757.20 757.00 757.20 0.0K
09:45 758.40 758.40 758.40 758.40 0.2K
09:46 760.40 760.80 758.80 758.80 1.7K
09:47 759.60 759.60 759.60 759.60 0.0K
09:48 759.60 759.60 759.00 759.00 0.2K
09:50 759.20 759.20 758.40 758.40 0.0K
09:51 758.40 760.00 758.40 760.00 0.1K
09:52 760.20 761.40 760.20 761.40 0.9K
09:53 762.60 763.40 760.60 760.60 1.8K
09:54 761.40 763.40 761.00 763.40 0.4K
09:55 761.80 763.20 761.80 763.20 0.0K
09:56 762.00 762.00 762.00 762.00 0.0K
09:57 762.20 762.40 762.20 762.40 0.0K
09:58 762.00 763.20 762.00 763.20 0.1K
09:59 762.20 762.20 762.00 762.00 0.2K
10:00 762.60 762.60 762.00 762.00 1.1K
10:01 762.00 762.00 762.00 762.00 0.0K
10:02 762.20 762.20 762.20 762.20 0.1K
10:03 762.80 762.80 762.60 762.60 0.0K
10:04 762.60 762.80 762.60 762.80 0.1K
10:05 762.00 762.60 762.00 762.00 0.0K
10:06 762.20 762.40 762.00 762.00 0.0K
10:07 762.40 762.40 762.40 762.40 0.0K
10:08 762.00 765.00 762.00 765.00 1.6K
10:09 765.00 765.00 764.00 764.20 1.8K
10:10 764.40 764.80 763.80 764.40 1.5K
10:11 764.00 764.00 764.00 764.00 0.7K
10:12 761.60 761.80 760.20 760.40 5.7K
10:13 761.80 761.80 761.80 761.80 0.1K
10:14 761.20 761.20 761.00 761.00 0.0K
10:15 760.60 760.80 759.80 760.80 1.0K
10:16 761.80 761.80 761.00 761.00 0.1K
10:17 760.80 760.80 759.20 760.20 0.2K
10:18 760.20 760.20 760.00 760.00 0.0K
10:19 758.60 758.60 758.60 758.60 1.1K
10:20 758.60 759.60 758.60 759.60 0.3K
10:21 757.20 760.00 757.20 760.00 1.0K
10:23 759.40 759.40 758.60 759.00 0.0K
10:24 759.40 759.40 759.40 759.40 0.0K
10:25 759.40 759.40 759.40 759.40 0.0K
10:26 759.40 759.40 757.00 758.00 0.9K
10:27 757.40 758.00 757.40 758.00 0.2K
10:30 758.20 758.20 758.20 758.20 0.0K
10:31 758.20 758.40 758.20 758.40 0.0K
10:34 758.00 758.00 757.60 757.60 0.0K
10:35 757.60 757.60 757.60 757.60 0.1K
10:36 757.60 757.60 757.60 757.60 0.0K
10:37 757.00 757.40 757.00 757.40 0.1K
10:38 757.60 757.60 757.60 757.60 0.0K
10:39 759.00 759.00 758.80 758.80 2.5K
10:40 757.60 757.60 757.60 757.60 0.0K
10:41 757.60 759.00 757.60 759.00 0.0K
10:42 759.20 759.20 759.20 759.20 0.2K
10:43 758.20 758.20 758.20 758.20 0.1K
10:45 758.80 758.80 758.80 758.80 0.0K
10:48 758.00 758.00 757.80 757.80 0.1K
10:49 757.60 757.60 757.60 757.60 0.0K
10:50 757.60 757.60 757.60 757.60 0.0K
10:51 757.60 757.60 757.60 757.60 0.0K
10:52 757.60 757.60 757.60 757.60 0.0K
10:53 758.00 758.00 758.00 758.00 0.0K
10:55 757.80 757.80 757.80 757.80 0.0K
10:56 758.00 758.00 758.00 758.00 0.2K
10:57 758.00 758.00 757.80 758.00 0.1K
10:58 758.40 758.40 758.20 758.20 0.2K
10:59 758.00 758.00 758.00 758.00 0.0K
11:00 758.00 758.40 758.00 758.40 0.1K
11:01 758.20 758.20 758.00 758.00 0.0K
11:02 757.80 757.80 757.80 757.80 0.1K
11:03 757.80 757.80 757.80 757.80 0.0K
11:04 757.60 757.60 757.60 757.60 0.0K
11:05 757.40 757.60 757.40 757.60 0.0K
11:06 758.20 758.20 758.20 758.20 0.0K
11:07 758.40 758.60 758.40 758.60 0.0K
11:08 758.40 758.40 758.40 758.40 0.0K
11:10 758.00 758.00 758.00 758.00 0.0K
11:11 758.00 758.00 758.00 758.00 0.0K
11:12 757.80 757.80 757.80 757.80 0.0K
11:14 757.80 757.80 757.00 757.00 0.5K
11:15 758.00 758.00 757.80 758.00 0.4K
11:16 758.00 758.00 758.00 758.00 0.0K
11:20 758.00 758.00 758.00 758.00 0.0K
11:21 758.00 758.00 758.00 758.00 0.0K
11:22 758.80 758.80 758.80 758.80 0.1K
11:23 758.80 759.20 758.00 758.00 0.4K
11:24 758.00 758.00 758.00 758.00 0.1K
11:26 757.80 757.80 757.80 757.80 0.0K
11:27 758.00 758.00 758.00 758.00 0.0K
11:28 758.00 758.00 758.00 758.00 0.0K
11:30 758.00 758.00 757.80 757.80 0.0K
11:31 757.80 757.80 757.20 757.20 0.0K
11:32 757.20 757.40 757.20 757.40 0.0K
11:33 757.40 757.40 757.40 757.40 0.1K
11:34 757.40 757.40 757.40 757.40 0.0K
11:35 757.60 757.60 757.60 757.60 0.0K
11:36 757.60 757.60 757.60 757.60 0.0K
11:37 757.60 758.20 757.60 758.20 0.0K
11:38 757.60 757.60 757.60 757.60 0.0K
11:39 757.40 757.40 757.40 757.40 0.0K
11:40 758.00 758.00 757.40 757.40 0.1K
11:41 757.20 757.20 757.20 757.20 0.0K
11:42 757.20 757.20 757.20 757.20 0.0K
11:45 757.20 757.20 757.20 757.20 0.0K
11:47 757.20 757.20 757.20 757.20 0.0K
11:48 757.60 757.60 757.60 757.60 0.0K
11:49 757.20 757.20 757.20 757.20 0.0K
11:50 757.60 757.60 757.60 757.60 0.0K
11:51 757.20 757.20 757.20 757.20 0.0K
11:52 757.20 757.20 757.00 757.00 0.0K
11:53 757.80 757.80 757.80 757.80 0.0K
11:54 757.20 757.20 757.20 757.20 0.0K
11:55 757.60 757.60 757.60 757.60 0.0K
11:56 757.40 757.40 757.40 757.40 0.0K
11:57 757.40 757.40 757.20 757.20 0.0K
11:58 757.20 757.20 757.20 757.20 0.0K
11:59 757.00 757.00 757.00 757.00 0.1K
12:00 757.00 757.00 757.00 757.00 0.0K
12:01 757.00 757.00 756.60 756.60 0.1K
12:02 756.40 756.60 756.40 756.60 0.1K
12:03 756.00 756.60 756.00 756.40 0.3K
12:05 758.00 758.00 757.20 757.80 0.4K
12:06 757.40 757.40 757.40 757.40 0.0K
12:07 758.00 758.80 758.00 758.80 0.2K
12:08 759.00 759.20 758.80 759.20 0.1K
12:09 759.80 759.80 759.80 759.80 0.0K
12:10 759.60 759.80 759.60 759.80 0.2K
12:11 759.80 759.80 759.80 759.80 0.0K
12:13 759.00 759.00 759.00 759.00 0.0K
12:14 759.60 759.60 759.20 759.20 0.0K
12:16 759.20 759.20 759.20 759.20 0.0K
12:17 759.60 759.60 759.60 759.60 0.0K
12:18 759.80 759.80 759.80 759.80 0.0K
12:19 759.20 759.20 759.20 759.20 0.0K
12:20 759.20 759.20 759.20 759.20 0.0K
12:24 759.00 759.60 759.00 759.60 0.0K
12:25 761.00 761.00 761.00 761.00 1.2K
12:26 760.20 760.20 760.20 760.20 0.0K
12:27 760.20 760.20 759.80 759.80 0.0K
12:29 759.60 759.60 759.60 759.60 0.1K
12:30 760.20 760.20 760.20 760.20 0.0K
12:31 760.20 760.20 760.20 760.20 0.0K
12:35 760.00 760.00 760.00 760.00 0.2K
12:37 759.40 759.40 759.40 759.40 0.0K
12:38 759.80 760.20 759.80 760.20 0.1K
12:39 760.20 760.20 760.00 760.00 0.1K
12:41 760.00 760.00 760.00 760.00 0.0K
12:42 760.00 760.00 760.00 760.00 0.0K
12:45 760.00 760.00 760.00 760.00 0.0K
12:46 760.00 760.00 760.00 760.00 0.1K
12:47 760.00 760.00 760.00 760.00 0.0K
12:48 760.00 760.00 760.00 760.00 0.0K
12:49 760.20 760.20 760.20 760.20 0.0K
12:50 760.20 760.20 760.20 760.20 0.0K
12:52 760.00 760.20 760.00 760.20 0.3K
12:53 760.00 760.00 760.00 760.00 0.0K
12:54 760.00 760.00 759.00 759.00 0.5K
12:55 759.00 759.00 759.00 759.00 0.0K
12:57 759.60 759.60 759.60 759.60 0.0K
13:00 759.60 759.60 759.60 759.60 0.0K
13:02 760.00 760.00 759.20 759.20 0.0K
13:06 760.00 760.00 759.40 759.40 0.1K
13:09 759.60 759.60 759.60 759.60 0.0K
13:11 759.60 759.60 759.60 759.60 0.0K
13:12 759.80 759.80 759.80 759.80 0.0K
13:13 759.20 760.20 759.20 760.20 0.4K
13:14 759.60 759.60 759.60 759.60 0.0K
13:20 759.00 759.00 759.00 759.00 0.0K
13:21 759.00 759.00 759.00 759.00 0.1K
13:22 759.20 759.40 759.20 759.40 0.0K
13:23 759.60 759.60 759.60 759.60 0.0K
13:27 759.40 759.60 759.40 759.40 0.0K
13:28 759.40 759.40 759.20 759.20 0.1K
13:29 759.20 759.20 759.20 759.20 0.1K
13:30 759.20 759.20 759.20 759.20 0.0K
13:31 759.20 759.20 759.20 759.20 0.0K
13:33 759.20 759.20 759.20 759.20 0.0K
13:36 759.20 759.20 759.20 759.20 0.0K
13:38 759.00 759.00 759.00 759.00 0.1K
13:39 759.00 759.00 759.00 759.00 0.0K
13:42 759.20 759.20 759.20 759.20 0.0K
13:44 759.00 759.00 759.00 759.00 0.0K
13:45 759.00 759.00 758.80 758.80 0.1K
13:46 758.80 758.80 758.80 758.80 0.0K
13:48 758.80 758.80 758.80 758.80 0.0K
13:49 758.80 758.80 758.80 758.80 0.0K
13:50 759.20 759.20 759.20 759.20 0.0K
13:51 759.60 759.60 759.60 759.60 0.0K
13:53 759.60 759.60 759.60 759.60 0.0K
13:55 759.40 759.40 759.40 759.40 0.0K
13:58 759.60 759.60 759.60 759.60 0.0K
14:01 759.60 759.60 759.60 759.60 0.0K
14:02 759.20 759.20 759.20 759.20 0.0K
14:04 759.20 759.20 759.20 759.20 0.0K
14:06 759.60 759.60 759.60 759.60 0.0K
14:07 760.20 760.20 760.20 760.20 0.2K
14:08 759.80 759.80 759.80 759.80 0.0K
14:09 760.60 760.60 759.80 759.80 0.0K
14:12 760.20 760.20 760.20 760.20 0.0K
14:13 760.60 760.60 760.60 760.60 0.0K
14:14 760.20 760.20 760.20 760.20 0.0K
14:15 761.20 761.20 760.60 760.60 0.3K
14:16 760.20 760.20 760.20 760.20 0.0K
14:17 760.20 760.20 760.20 760.20 0.0K
14:18 760.20 760.20 760.20 760.20 0.0K
14:19 760.20 760.20 760.20 760.20 0.0K
14:20 760.20 760.40 760.20 760.40 0.1K
14:23 760.80 760.80 760.80 760.80 0.0K
14:24 760.20 760.20 760.20 760.20 0.0K
14:25 761.00 761.00 760.20 760.20 0.0K
14:29 761.20 761.60 761.20 761.60 0.2K
14:30 761.80 761.80 761.80 761.80 0.2K
14:31 761.60 761.60 761.60 761.60 0.0K
14:34 761.60 761.60 761.60 761.60 0.0K
14:35 762.20 762.20 761.80 761.80 1.0K
14:36 762.20 762.20 762.20 762.20 0.0K
14:39 762.00 762.00 762.00 762.00 0.0K
14:40 762.60 762.60 762.60 762.60 0.2K
14:41 762.00 762.00 762.00 762.00 0.0K
14:43 761.80 761.80 761.80 761.80 0.0K
14:44 762.00 762.00 762.00 762.00 0.0K
14:45 761.20 761.20 761.20 761.20 0.0K
14:46 761.80 761.80 761.80 761.80 0.0K
14:49 761.00 761.00 761.00 761.00 0.0K
14:50 761.00 761.00 761.00 761.00 0.0K
14:51 761.20 761.20 761.20 761.20 0.0K
14:55 761.60 761.60 761.60 761.60 0.0K
14:57 761.00 761.00 761.00 761.00 0.0K
14:59 761.60 761.60 761.60 761.60 0.0K
15:05 761.00 761.00 761.00 761.00 0.1K
15:07 761.60 761.60 761.60 761.60 0.0K
15:08 760.80 761.00 760.80 761.00 0.3K
15:09 760.60 760.60 760.60 760.60 0.0K
15:11 760.40 760.40 760.40 760.40 0.0K
15:12 760.40 760.40 760.40 760.40 0.0K
15:14 761.00 761.00 761.00 761.00 0.0K
15:20 761.20 761.20 761.20 761.20 0.0K
15:21 759.80 760.00 759.80 760.00 0.9K
15:22 759.80 760.00 759.80 759.80 0.4K
15:23 759.80 759.80 759.80 759.80 0.1K
15:24 759.80 759.80 759.60 759.60 0.1K
15:29 759.60 759.60 759.20 759.20 0.2K
15:33 759.00 759.00 759.00 759.00 0.0K
15:34 759.00 759.00 758.60 758.60 0.1K
15:35 758.80 758.80 758.60 758.60 0.1K
15:36 758.40 758.40 758.40 758.40 0.0K
15:38 758.40 758.40 758.40 758.40 0.0K
15:41 758.40 758.40 758.40 758.40 0.0K
15:42 758.40 758.60 758.40 758.60 0.0K
15:43 758.40 758.40 758.40 758.40 0.0K
15:45 758.40 758.40 758.40 758.40 0.0K
15:48 758.60 758.60 758.40 758.40 0.0K
15:49 758.40 758.60 758.40 758.60 0.1K
15:50 758.40 758.40 758.40 758.40 0.0K
15:51 758.40 758.40 758.40 758.40 0.0K
15:52 758.40 758.40 758.40 758.40 0.0K
15:53 758.40 758.40 758.40 758.40 0.0K
15:54 758.40 758.60 758.40 758.60 0.1K
15:55 758.40 758.40 758.40 758.40 0.0K
15:57 758.40 758.40 758.40 758.40 0.0K
16:00 758.40 758.40 758.40 758.40 0.0K
16:01 758.60 758.60 758.60 758.60 0.0K
16:02 759.40 760.00 759.20 760.00 0.8K
16:03 760.00 760.00 758.60 758.60 2.0K
16:04 758.60 758.60 758.60 758.60 0.0K
16:05 758.60 759.00 758.60 759.00 0.0K
16:06 759.00 759.00 759.00 759.00 0.0K
16:07 757.60 757.60 756.80 756.80 0.5K
16:08 756.80 757.00 756.80 757.00 0.6K
16:09 757.40 757.60 757.40 757.60 0.1K
16:10 757.00 757.80 757.00 757.80 0.1K
16:11 757.60 757.60 757.60 757.60 0.0K
16:12 757.80 757.80 757.80 757.80 0.0K
16:13 757.60 757.60 757.60 757.60 0.0K
16:14 758.40 758.40 758.40 758.40 0.1K
16:15 754.80 754.80 754.80 754.80 5.3K
16:16 755.00 755.00 755.00 755.00 0.7K
16:17 754.80 755.00 754.80 755.00 0.0K
16:18 755.00 755.00 755.00 755.00 0.1K
16:19 754.80 755.00 754.80 754.80 0.1K
16:20 754.60 755.00 754.60 754.60 0.1K
16:21 754.80 754.80 754.80 754.80 0.0K
16:22 754.60 754.60 754.60 754.60 0.0K
16:23 754.80 754.80 754.80 754.80 0.0K
16:24 754.60 754.60 754.60 754.60 0.0K
16:26 754.60 754.80 754.60 754.80 0.2K
16:29 754.00 754.00 753.20 753.20 3.4K
16:30 754.00 754.00 754.00 754.00 0.0K
16:31 754.00 754.00 754.00 754.00 0.0K
16:32 754.40 754.40 754.40 754.40 0.0K
16:33 754.20 754.20 754.20 754.20 0.1K
16:34 752.80 753.20 752.80 753.20 1.3K
16:37 753.00 753.00 753.00 753.00 0.0K
16:39 753.40 753.40 753.00 753.00 0.0K
16:40 753.20 753.60 753.20 753.60 0.0K
16:41 753.60 753.80 753.20 753.20 0.1K
16:42 753.20 753.20 753.20 753.20 0.0K
16:44 753.60 753.60 753.40 753.40 0.0K
16:45 753.40 753.40 753.40 753.40 0.0K
16:46 753.40 753.40 753.40 753.40 0.0K
16:47 753.20 753.20 753.20 753.20 0.0K
16:48 753.40 753.40 753.20 753.20 0.0K
16:49 753.20 753.20 752.80 752.80 1.3K
16:50 752.40 752.40 752.20 752.20 0.2K
16:51 752.20 752.20 752.20 752.20 0.0K
16:52 752.20 752.40 752.00 752.00 0.1K
16:53 752.00 752.40 752.00 752.40 0.3K
16:54 752.40 752.40 752.40 752.40 0.0K
16:55 752.20 752.40 752.20 752.40 0.0K
16:57 752.20 752.20 752.20 752.20 0.0K
16:59 752.20 752.40 752.20 752.40 0.2K
17:00 752.20 752.60 752.20 752.60 0.2K
17:01 752.20 753.00 752.20 752.40 0.0K
17:02 752.80 753.20 752.80 753.20 0.1K
17:03 752.80 753.20 752.40 752.40 0.0K
17:04 752.20 752.20 752.20 752.20 0.0K
17:07 752.80 752.80 752.80 752.80 0.0K
17:08 752.60 752.60 752.60 752.60 0.1K
17:09 752.40 752.40 752.20 752.20 0.5K
17:10 752.00 752.00 752.00 752.00 0.4K
17:11 752.00 752.00 751.20 751.20 0.3K
17:12 751.20 751.20 751.20 751.20 0.1K
17:13 751.20 751.20 751.00 751.20 0.5K
17:14 751.20 751.20 751.00 751.00 0.2K
17:15 751.00 751.00 751.00 751.00 0.0K
17:16 751.40 751.40 751.40 751.40 0.1K
17:17 751.40 751.40 751.40 751.40 0.0K
17:19 751.40 753.40 751.40 753.40 0.8K
17:20 754.60 754.80 753.40 753.40 0.3K
17:21 754.40 754.40 753.40 753.40 0.1K
17:22 754.00 754.40 754.00 754.40 0.3K
17:23 753.40 753.40 753.40 753.40 0.0K
17:24 753.40 753.60 753.40 753.60 0.1K
17:25 753.60 753.80 753.60 753.80 0.3K
17:26 754.00 754.00 753.60 753.60 0.0K
17:27 754.00 755.00 754.00 754.40 0.1K
17:28 754.20 754.20 754.20 754.20 0.0K
17:29 753.80 753.80 753.80 753.80 0.0K
17:30 753.60 753.80 753.60 753.80 0.0K
17:31 754.00 754.00 754.00 754.00 0.0K
17:33 754.20 754.20 753.60 753.60 0.0K
17:34 754.20 754.20 754.20 754.20 0.0K
17:35 753.60 753.60 753.60 753.60 0.0K
17:36 753.60 753.60 753.60 753.60 0.0K
17:38 753.60 753.60 753.60 753.60 0.0K
17:39 753.60 753.60 753.60 753.60 0.0K
17:40 753.40 753.40 753.40 753.40 0.2K
17:41 753.40 753.40 752.80 752.80 0.0K
17:42 753.00 753.00 753.00 753.00 0.0K
17:43 752.20 752.40 752.20 752.40 0.2K
17:45 752.40 752.40 752.40 752.40 0.0K
17:46 752.40 752.40 752.40 752.40 0.0K
17:47 752.40 752.40 752.40 752.40 0.0K
17:48 753.00 753.00 753.00 753.00 0.0K
17:49 753.20 753.20 753.20 753.20 0.0K
17:50 752.60 752.60 752.60 752.60 0.0K
17:51 751.60 751.60 751.60 751.60 0.1K
17:52 752.40 752.40 752.20 752.20 0.0K
17:53 752.40 752.40 752.40 752.40 0.0K
17:54 752.60 752.60 752.60 752.60 0.5K
17:55 752.40 752.40 752.40 752.40 0.0K
17:56 752.40 753.00 752.40 753.00 0.0K
17:58 753.20 753.20 753.20 753.20 0.0K
17:59 753.60 753.60 752.80 752.80 0.0K
18:00 752.80 753.60 752.80 753.60 0.5K
18:01 754.80 754.80 754.20 754.20 1.2K
18:02 753.60 753.60 753.20 753.40 0.0K
18:03 753.20 753.40 753.20 753.20 0.0K
18:04 753.20 754.00 753.20 754.00 0.0K
18:06 754.00 754.00 753.40 753.40 0.2K
18:07 753.80 753.80 753.20 753.20 0.0K
18:08 753.20 753.60 753.20 753.60 0.0K
18:09 754.60 754.60 754.00 754.00 0.0K
18:10 754.00 754.00 753.40 753.40 0.1K
18:11 753.00 753.60 753.00 753.20 0.1K
18:13 753.80 753.80 753.80 753.80 0.1K
18:14 753.80 753.80 753.60 753.60 0.0K
18:15 753.80 753.80 753.80 753.80 0.0K
18:16 753.60 753.60 753.60 753.60 0.0K
18:19 754.40 754.40 753.60 754.00 0.1K
18:20 754.00 754.00 754.00 754.00 0.0K
18:22 753.60 753.60 753.60 753.60 0.0K
18:23 754.20 754.20 753.80 753.80 0.0K
18:25 753.80 753.80 753.60 753.60 0.0K
18:26 753.80 753.80 752.80 752.80 0.0K
18:27 752.60 753.00 752.60 753.00 0.0K
18:28 752.60 752.60 752.20 752.20 0.0K
18:29 752.40 752.40 751.20 751.40 0.4K
18:30 752.40 752.40 752.00 752.00 0.1K
18:33 751.80 752.40 751.60 752.40 0.0K
18:34 751.80 751.80 751.80 751.80 0.0K
18:35 751.40 751.40 751.40 751.40 0.0K
18:36 751.60 751.60 751.60 751.60 0.0K
18:37 751.40 752.60 751.40 752.60 0.0K
18:39 752.60 752.60 752.60 752.60 0.0K
18:45 753.00 753.00 753.00 753.00 0.0K
19:04 753.00 753.00 753.00 753.00 0.0K
19:07 752.00 752.00 752.00 752.00 0.0K
19:08 751.40 751.80 751.40 751.80 0.2K
19:09 751.80 751.80 751.80 751.80 0.0K
19:10 753.00 753.00 753.00 753.00 0.0K
19:11 753.40 753.40 753.40 753.40 0.0K
19:12 752.60 752.60 752.60 752.60 0.0K
19:15 753.80 753.80 753.60 753.60 0.0K
19:16 752.00 752.00 751.80 751.80 0.0K
19:17 752.80 752.80 751.00 751.00 0.3K
19:20 751.00 751.80 751.00 751.80 0.8K
19:27 751.00 751.00 751.00 751.00 0.0K
19:28 751.00 751.00 751.00 751.00 0.0K
19:29 751.00 751.00 751.00 751.00 0.0K
19:30 751.00 751.00 751.00 751.00 0.0K
19:32 751.20 751.20 751.20 751.20 0.0K
19:33 751.00 751.00 751.00 751.00 0.0K
19:34 751.40 751.40 751.40 751.40 0.0K
19:35 751.40 751.40 751.40 751.40 0.0K
19:37 751.40 751.40 751.40 751.40 0.0K
19:38 751.40 751.40 751.40 751.40 0.0K
19:41 751.40 751.40 751.40 751.40 0.0K
19:44 752.60 752.60 750.40 750.40 0.5K
19:45 752.00 752.00 752.00 752.00 0.2K
19:46 751.60 751.60 751.60 751.60 0.0K
19:47 750.40 751.00 750.40 750.40 0.7K
19:48 749.00 749.00 748.20 748.80 1.0K
19:49 749.00 749.00 749.00 749.00 0.2K
19:50 748.60 749.60 748.20 749.60 0.8K
19:51 749.60 749.60 749.00 749.00 0.0K
19:52 748.80 749.80 748.80 749.80 0.8K
19:53 749.60 749.60 749.60 749.60 0.0K
19:54 749.80 750.00 749.20 749.20 0.2K
19:56 750.00 750.00 750.00 750.00 0.5K
19:57 750.00 750.00 750.00 750.00 0.3K
20:00 749.00 749.00 749.00 749.00 0.1K
20:03 748.60 749.20 748.60 749.20 0.0K
20:04 749.20 749.20 749.20 749.20 0.0K
20:05 749.20 749.20 749.20 749.20 0.0K
20:06 749.80 749.80 749.80 749.80 0.0K
20:08 748.80 748.80 748.80 748.80 0.0K
20:13 748.80 748.80 748.80 748.80 0.0K
20:14 749.60 749.60 748.80 748.80 0.0K
20:25 748.80 748.80 748.80 748.80 0.2K
20:27 748.80 748.80 748.80 748.80 0.0K
20:29 748.80 748.80 748.80 748.80 0.0K
20:30 748.80 748.80 748.80 748.80 0.1K
20:32 748.80 748.80 748.80 748.80 0.2K
20:33 749.80 749.80 749.80 749.80 0.0K
20:34 750.00 750.00 750.00 750.00 0.1K
20:35 750.00 750.00 750.00 750.00 0.1K
20:36 749.40 750.00 749.40 750.00 0.1K
20:37 750.00 750.00 749.60 750.00 0.0K
20:38 750.00 750.00 749.20 749.20 0.1K
20:40 749.40 749.40 749.40 749.40 0.0K
20:45 749.80 749.80 749.80 749.80 0.0K
20:46 749.80 749.80 749.80 749.80 0.0K
20:48 750.00 750.00 749.40 749.60 0.0K
20:50 749.20 749.20 749.00 749.00 0.2K
20:51 749.60 749.60 748.60 749.40 0.1K
20:55 749.40 749.40 749.40 749.40 0.0K
20:56 748.80 748.80 747.00 747.00 4.4K
20:57 744.80 744.80 744.80 744.80 0.0K
20:58 745.20 745.20 745.20 745.20 0.0K
20:59 745.60 746.40 745.60 746.40 0.0K
21:01 746.40 747.20 746.40 747.20 0.1K
21:02 747.00 747.00 747.00 747.00 0.0K
21:03 747.20 747.20 747.20 747.20 0.0K
21:04 747.20 747.20 747.20 747.20 0.0K
21:05 747.20 747.20 747.20 747.20 0.0K
21:06 747.60 747.60 747.60 747.60 0.6K
21:07 747.20 747.20 747.20 747.20 0.0K
21:08 747.60 747.60 747.60 747.60 0.0K
21:12 748.20 748.20 748.20 748.20 0.0K
21:14 747.20 747.20 747.20 747.20 0.0K
21:15 747.20 747.20 747.20 747.20 0.0K
21:19 747.00 747.00 746.40 746.40 0.0K
21:20 746.00 746.00 746.00 746.00 0.0K
21:21 746.00 746.00 746.00 746.00 0.0K
21:26 745.40 745.40 745.40 745.40 0.0K
21:29 745.40 745.40 745.40 745.40 0.0K
21:31 745.00 745.00 745.00 745.00 0.2K
21:33 744.60 744.60 744.60 744.60 0.0K
21:35 745.00 745.80 745.00 745.80 0.7K
21:36 745.20 745.20 745.20 745.20 0.1K
21:38 745.20 745.20 745.20 745.20 0.0K
21:39 745.40 745.40 745.40 745.40 0.0K
21:42 746.20 746.20 746.20 746.20 0.0K
21:45 746.40 746.40 746.40 746.40 0.0K
21:46 746.00 746.00 746.00 746.00 0.0K
21:47 746.40 746.40 746.40 746.40 0.2K
21:51 745.40 745.80 745.20 745.80 0.3K
21:53 745.60 745.60 745.60 745.60 0.0K
21:54 745.60 745.60 745.60 745.60 0.0K
21:55 745.60 745.60 745.60 745.60 0.0K
21:56 746.60 746.60 746.60 746.60 0.1K
21:57 746.60 746.60 746.60 746.60 0.0K
21:59 746.40 746.40 746.40 746.40 0.0K
22:00 746.40 746.40 746.40 746.40 0.0K
22:02 745.80 745.80 745.60 745.60 0.0K
22:03 745.80 745.80 745.80 745.80 0.1K
22:05 745.80 745.80 745.80 745.80 0.0K
22:06 747.20 747.20 747.20 747.20 0.1K
22:07 747.40 747.40 747.40 747.40 0.0K
22:08 747.40 747.40 747.40 747.40 0.0K
22:13 747.60 747.60 747.60 747.60 0.0K
22:16 750.20 750.80 750.20 750.80 4.0K
22:17 750.80 750.80 750.80 750.80 0.1K
22:19 750.80 750.80 750.80 750.80 0.1K
22:20 750.80 750.80 750.80 750.80 0.6K
22:22 750.80 750.80 750.80 750.80 0.0K
22:23 750.80 750.80 750.80 750.80 0.0K
22:31 750.80 751.00 750.80 751.00 0.0K
22:32 750.80 750.80 750.80 750.80 0.5K
22:34 751.40 751.40 751.40 751.40 0.1K
22:41 750.80 750.80 750.80 750.80 0.0K
22:43 750.80 750.80 750.80 750.80 0.0K
22:44 750.80 750.80 750.80 750.80 0.0K
22:45 750.80 750.80 750.80 750.80 0.0K
22:46 750.80 750.80 750.80 750.80 0.0K
22:47 751.40 751.40 751.40 751.40 0.0K
22:48 751.80 751.80 751.80 751.80 0.0K
22:50 752.00 752.00 752.00 752.00 0.2K
22:51 752.00 752.00 752.00 752.00 0.1K
22:56 752.20 752.20 752.20 752.20 0.0K
22:58 752.20 752.20 752.20 752.20 0.0K
23:01 752.80 752.80 752.80 752.80 0.0K
23:04 752.20 752.20 752.20 752.20 0.0K
23:05 752.20 752.20 752.20 752.20 0.0K
23:08 752.20 752.20 752.20 752.20 0.0K
23:11 752.60 752.60 752.60 752.60 0.0K
23:21 752.20 752.20 752.20 752.20 0.0K
23:22 751.80 751.80 751.80 751.80 0.0K
23:23 752.20 752.20 752.20 752.20 0.0K
23:24 752.00 752.00 752.00 752.00 0.0K
23:25 752.00 752.00 752.00 752.00 0.0K
23:27 752.00 752.00 752.00 752.00 0.0K
23:29 752.20 752.20 752.20 752.20 0.1K
23:32 752.20 752.20 752.20 752.20 0.1K
23:34 752.40 752.40 752.40 752.40 0.0K
23:35 752.60 752.60 752.60 752.60 0.0K
23:39 752.60 752.60 752.60 752.60 0.0K
23:41 752.60 752.80 752.60 752.80 0.0K
23:42 752.60 752.60 752.60 752.60 0.5K
23:43 752.00 752.00 752.00 752.00 0.0K
23:44 752.80 752.80 752.80 752.80 0.2K
23:45 751.60 751.60 751.60 751.60 0.0K
23:46 751.60 751.60 751.60 751.60 0.0K
23:47 751.40 752.20 751.40 752.20 0.0K
23:48 752.20 752.20 752.00 752.00 0.0K
23:49 752.00 752.00 752.00 752.00 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