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
07:00 752.00 752.40 750.40 750.40 0.5K
07:02 751.00 752.60 751.00 752.60 0.0K
07:04 752.20 752.20 752.20 752.20 0.0K
07:07 752.20 752.20 752.20 752.20 0.1K
07:09 751.80 751.80 751.80 751.80 0.0K
07:10 751.80 751.80 751.80 751.80 0.1K
07:11 753.60 753.60 753.60 753.60 0.3K
07:12 752.60 752.60 752.60 752.60 0.0K
07:17 753.80 753.80 753.80 753.80 0.2K
07:18 752.40 755.20 752.40 754.00 1.5K
07:20 752.80 753.80 752.80 753.80 0.0K
07:21 753.80 753.80 753.80 753.80 0.0K
07:24 754.40 754.40 754.40 754.40 0.0K
07:28 753.80 753.80 753.80 753.80 0.0K
07:30 753.80 753.80 753.80 753.80 0.0K
07:32 753.80 753.80 753.80 753.80 0.0K
07:33 754.00 754.00 753.20 753.20 0.0K
07:34 753.40 753.40 753.40 753.40 0.1K
07:36 753.80 753.80 753.80 753.80 0.0K
07:39 754.20 754.20 754.20 754.20 0.0K
07:40 754.60 755.40 754.60 755.40 0.3K
07:42 755.40 755.40 755.40 755.40 0.0K
07:43 755.60 755.60 755.60 755.60 0.0K
07:44 755.40 755.40 755.40 755.40 0.0K
07:50 755.00 755.00 755.00 755.00 0.1K
07:52 755.40 756.00 755.40 756.00 0.1K
07:53 756.20 756.80 756.20 756.80 0.4K
07:58 755.60 755.60 755.60 755.60 0.0K
07:59 756.60 756.60 756.60 756.60 0.0K
08:01 756.80 756.80 756.80 756.80 0.0K
08:02 757.00 757.00 757.00 757.00 0.1K
08:06 757.00 757.00 757.00 757.00 0.0K
08:09 756.00 756.00 756.00 756.00 0.0K
08:11 757.00 757.00 756.20 756.20 0.1K
08:12 756.20 756.20 756.20 756.20 0.0K
08:14 756.20 756.20 756.20 756.20 0.0K
08:16 757.20 757.20 757.20 757.20 0.1K
08:21 756.20 756.20 756.20 756.20 0.0K
08:25 756.20 756.20 756.20 756.20 0.0K
08:26 757.20 757.20 757.00 757.00 0.0K
08:27 757.00 757.00 757.00 757.00 0.0K
08:32 756.20 756.20 756.20 756.20 0.0K
08:33 757.00 757.00 756.40 756.40 0.1K
08:35 757.20 757.20 757.20 757.20 0.1K
08:36 757.20 757.20 757.20 757.20 0.0K
08:38 757.20 757.20 757.20 757.20 0.0K
08:39 757.40 757.40 757.40 757.40 0.0K
08:42 757.60 759.80 757.60 759.80 1.1K
08:43 759.80 759.80 757.60 757.60 0.6K
08:44 757.60 757.60 757.60 757.60 0.3K
08:45 757.60 757.60 757.60 757.60 0.0K
08:48 757.40 757.40 757.40 757.40 0.0K
08:53 757.40 757.40 757.40 757.40 0.0K
08:54 757.40 757.40 757.20 757.20 0.1K
08:55 757.20 757.20 757.20 757.20 0.2K
08:56 756.20 756.60 756.20 756.60 0.3K
09:01 756.20 756.20 756.20 756.20 0.0K
09:02 756.00 756.00 756.00 756.00 0.0K
09:03 755.60 755.60 755.60 755.60 0.0K
09:04 755.20 755.20 755.20 755.20 0.0K
09:07 755.60 755.60 755.20 755.60 0.2K
09:08 755.60 755.60 755.20 755.20 0.0K
09:09 755.20 755.20 755.20 755.20 0.0K
09:10 755.20 755.20 755.20 755.20 0.1K
09:12 755.00 755.00 755.00 755.00 0.0K
09:13 755.00 755.00 755.00 755.00 0.0K
09:14 755.00 755.00 755.00 755.00 0.1K
09:16 755.00 755.20 755.00 755.20 0.4K
09:22 755.20 755.20 755.20 755.20 0.0K
09:23 754.80 754.80 754.60 754.60 0.1K
09:26 754.80 754.80 754.80 754.80 0.0K
09:30 755.20 755.20 755.20 755.20 0.0K
09:31 754.60 754.60 754.60 754.60 0.1K
09:33 755.20 755.20 755.20 755.20 0.0K
09:34 754.60 754.60 754.60 754.60 0.1K
09:35 754.80 754.80 754.60 754.60 0.7K
09:36 754.60 754.60 754.60 754.60 0.0K
09:37 755.40 755.40 755.40 755.40 0.0K
09:38 753.60 753.60 752.80 752.80 1.8K
09:39 751.20 753.00 751.20 753.00 0.5K
09:42 753.00 753.00 753.00 753.00 0.1K
09:44 753.60 753.60 753.60 753.60 0.0K
09:45 753.40 753.40 753.40 753.40 0.0K
09:50 753.00 753.00 753.00 753.00 0.1K
09:55 753.40 753.40 753.40 753.40 0.2K
09:58 755.40 755.40 755.40 755.40 0.0K
10:00 753.40 753.40 753.40 753.40 0.0K
10:02 753.00 753.00 753.00 753.00 0.0K
10:03 753.00 753.00 753.00 753.00 0.2K
10:04 754.20 754.20 754.20 754.20 0.3K
10:05 753.60 753.60 752.40 752.40 0.0K
10:06 752.80 752.80 752.60 752.60 0.1K
10:07 753.60 753.60 752.80 752.80 0.1K
10:09 752.80 752.80 752.80 752.80 0.0K
10:10 752.80 752.80 752.20 752.20 0.0K
10:11 752.20 752.20 752.20 752.20 0.0K
10:12 752.20 752.20 752.20 752.20 0.1K
10:13 752.40 752.40 752.40 752.40 0.0K
10:14 753.20 753.20 753.20 753.20 0.0K
10:15 754.60 754.60 754.60 754.60 0.3K
10:16 753.20 753.20 753.20 753.20 0.0K
10:20 753.20 753.20 753.20 753.20 0.0K
10:21 752.40 753.00 752.40 753.00 0.0K
10:22 753.00 753.00 753.00 753.00 0.0K
10:23 752.60 752.60 752.60 752.60 0.0K
10:24 752.40 752.40 752.40 752.40 0.0K
10:25 752.20 752.20 752.20 752.20 0.0K
10:26 752.20 752.20 752.20 752.20 0.0K
10:28 752.20 752.20 751.40 751.40 1.1K
10:29 751.40 751.40 750.20 750.20 0.2K
10:30 748.20 748.20 748.20 748.20 1.8K
10:31 749.20 749.20 749.20 749.20 0.0K
10:32 749.20 749.20 748.00 748.80 2.2K
10:33 748.80 750.00 748.80 750.00 0.5K
10:34 749.80 749.80 748.80 748.80 0.5K
10:35 748.80 748.80 748.80 748.80 0.0K
10:36 748.00 748.00 748.00 748.00 0.0K
10:37 748.80 748.80 748.80 748.80 0.0K
10:38 748.40 748.40 748.40 748.40 0.0K
10:39 748.80 748.80 748.00 748.00 0.1K
10:40 748.00 748.40 748.00 748.40 0.0K
10:41 749.00 749.00 749.00 749.00 0.1K
10:42 749.20 749.20 749.20 749.20 0.0K
10:43 749.00 749.60 749.00 749.60 0.7K
10:44 748.20 749.40 747.60 748.40 0.6K
10:45 748.40 749.40 748.40 749.40 0.8K
10:46 750.00 750.20 750.00 750.20 0.1K
10:47 750.80 750.80 750.80 750.80 0.0K
10:49 750.20 750.20 750.20 750.20 0.1K
10:50 750.00 750.00 750.00 750.00 0.0K
10:51 749.20 749.20 749.20 749.20 1.5K
10:52 749.00 749.00 749.00 749.00 0.3K
10:53 749.00 749.00 749.00 749.00 0.0K
10:54 749.00 749.00 749.00 749.00 0.0K
10:56 749.00 749.00 749.00 749.00 0.1K
10:59 748.00 749.00 748.00 749.00 0.6K
11:01 749.20 750.20 749.20 750.20 0.1K
11:02 750.20 750.20 750.20 750.20 0.0K
11:03 750.20 750.20 750.20 750.20 0.0K
11:04 750.00 750.00 750.00 750.00 0.2K
11:05 750.00 750.00 750.00 750.00 0.0K
11:08 749.80 750.20 749.80 750.20 0.1K
11:09 750.60 750.60 750.60 750.60 0.2K
11:11 750.60 750.60 750.60 750.60 0.0K
11:13 750.60 750.60 750.60 750.60 0.0K
11:14 750.60 750.60 750.40 750.40 0.0K
11:15 750.60 750.60 750.40 750.40 0.0K
11:16 750.20 750.20 750.20 750.20 0.0K
11:18 750.40 750.40 750.20 750.20 0.3K
11:19 750.00 750.00 750.00 750.00 0.4K
11:20 750.00 750.00 750.00 750.00 0.1K
11:21 750.00 750.00 750.00 750.00 0.1K
11:25 750.20 750.20 750.20 750.20 0.0K
11:28 750.20 750.20 750.00 750.20 0.0K
11:29 750.00 750.00 750.00 750.00 0.0K
11:30 750.60 750.60 750.60 750.60 0.0K
11:31 750.80 750.80 750.60 750.60 0.0K
11:32 750.80 750.80 750.60 750.60 0.0K
11:33 750.40 750.40 750.40 750.40 0.1K
11:35 750.60 750.60 750.60 750.60 0.0K
11:36 750.40 750.60 750.40 750.60 0.0K
11:38 750.00 750.00 750.00 750.00 0.1K
11:39 750.20 750.40 750.20 750.40 0.1K
11:41 752.00 752.00 752.00 752.00 1.4K
11:42 750.60 751.20 750.60 751.20 0.1K
11:43 750.00 750.00 750.00 750.00 0.7K
11:45 751.20 751.60 751.00 751.60 0.0K
11:46 750.80 751.40 750.80 750.80 0.0K
11:47 751.20 751.20 751.20 751.20 0.0K
11:48 751.20 751.80 751.20 751.80 0.0K
11:49 751.80 751.80 751.80 751.80 0.1K
11:50 751.60 751.80 751.20 751.20 0.1K
11:51 751.40 751.40 751.40 751.40 0.0K
11:52 751.60 751.60 751.60 751.60 0.0K
11:53 751.80 751.80 751.80 751.80 0.0K
11:54 751.80 751.80 751.80 751.80 0.0K
11:55 751.80 751.80 750.60 750.60 0.1K
11:56 751.60 751.60 751.40 751.40 0.0K
11:58 751.40 751.40 750.60 750.60 0.0K
11:59 750.60 750.60 750.60 750.60 0.0K
12:00 750.60 750.60 750.60 750.60 0.0K
12:01 751.00 751.20 751.00 751.20 0.0K
12:02 751.00 751.20 751.00 751.20 0.0K
12:03 750.80 750.80 750.80 750.80 0.0K
12:04 750.20 751.20 750.20 750.40 0.2K
12:05 750.60 750.60 750.60 750.60 0.0K
12:08 750.80 750.80 750.60 750.60 0.0K
12:09 750.60 750.60 750.20 750.20 0.1K
12:10 750.40 750.40 750.40 750.40 0.0K
12:11 750.40 750.40 750.40 750.40 0.0K
12:12 750.00 750.00 750.00 750.00 0.0K
12:13 750.20 750.20 750.00 750.00 0.1K
12:14 750.00 750.00 750.00 750.00 0.2K
12:15 750.40 750.40 750.40 750.40 0.1K
12:17 751.00 751.00 750.20 750.20 0.0K
12:18 750.00 750.00 750.00 750.00 0.0K
12:19 750.00 750.80 750.00 750.80 0.0K
12:20 750.80 750.80 750.80 750.80 0.0K
12:24 751.20 751.20 750.00 750.00 0.0K
12:25 750.20 750.20 750.20 750.20 0.0K
12:26 750.00 750.00 750.00 750.00 0.0K
12:27 750.00 750.00 750.00 750.00 0.0K
12:29 750.40 750.60 750.20 750.60 0.0K
12:30 751.00 751.00 751.00 751.00 0.0K
12:31 751.00 751.00 751.00 751.00 0.0K
12:32 751.00 751.20 751.00 751.20 0.0K
12:33 751.20 751.20 751.20 751.20 0.0K
12:34 751.00 751.00 750.60 750.60 0.1K
12:35 751.20 751.20 751.20 751.20 0.0K
12:36 750.20 750.20 750.20 750.20 0.1K
12:37 751.40 751.40 751.40 751.40 0.0K
12:38 751.60 751.60 751.60 751.60 0.0K
12:39 751.40 751.40 751.40 751.40 0.0K
12:46 751.40 751.60 751.40 751.60 0.0K
12:47 751.40 751.40 751.40 751.40 0.0K
12:48 751.80 751.80 751.80 751.80 0.0K
12:50 751.80 751.80 751.80 751.80 0.0K
12:54 751.60 751.60 751.60 751.60 0.0K
12:56 751.60 751.60 751.60 751.60 0.0K
12:57 751.80 751.80 751.80 751.80 0.0K
12:58 752.00 752.00 752.00 752.00 0.0K
13:00 752.00 752.00 751.60 751.60 0.0K
13:01 751.40 751.40 751.20 751.20 0.0K
13:02 751.00 751.00 751.00 751.00 0.0K
13:13 750.80 750.80 750.60 750.60 0.0K
13:14 750.60 750.60 750.60 750.60 0.0K
13:16 751.00 751.00 751.00 751.00 0.0K
13:17 751.00 751.00 751.00 751.00 0.0K
13:18 750.40 750.40 750.40 750.40 0.0K
13:19 751.00 751.00 751.00 751.00 0.0K
13:22 750.00 750.00 750.00 750.00 0.0K
13:26 750.20 750.20 750.20 750.20 0.0K
13:33 750.20 750.20 750.00 750.00 0.6K
13:35 750.40 750.40 750.40 750.40 0.0K
13:37 750.40 750.40 750.40 750.40 0.0K
13:40 751.20 751.20 751.20 751.20 0.0K
13:45 750.60 750.60 750.60 750.60 0.1K
13:48 751.20 751.20 751.20 751.20 0.0K
13:50 751.20 751.20 751.20 751.20 0.0K
13:51 751.20 751.20 751.20 751.20 0.0K
13:52 751.20 751.20 750.40 750.40 0.0K
13:54 750.60 751.40 750.60 751.40 0.2K
13:57 751.80 752.00 751.80 752.00 0.0K
13:58 752.00 752.00 752.00 752.00 0.2K
13:59 752.40 752.80 752.40 752.80 0.1K
14:01 752.40 752.40 752.40 752.40 0.1K
14:02 753.00 753.00 753.00 753.00 0.0K
14:08 753.00 753.00 753.00 753.00 0.0K
14:12 752.80 752.80 752.80 752.80 0.0K
14:14 752.80 752.80 752.80 752.80 0.2K
14:15 753.00 753.00 753.00 753.00 0.0K
14:18 752.80 752.80 752.80 752.80 0.1K
14:19 752.00 752.00 752.00 752.00 0.0K
14:22 752.00 752.00 752.00 752.00 0.0K
14:23 751.80 751.80 751.80 751.80 0.1K
14:24 752.00 752.00 752.00 752.00 0.0K
14:25 751.80 751.80 751.80 751.80 0.0K
14:28 752.00 752.00 752.00 752.00 0.0K
14:32 752.60 752.80 752.60 752.80 0.0K
14:33 752.80 752.80 752.80 752.80 0.0K
14:34 752.40 752.40 752.40 752.40 0.0K
14:35 752.80 752.80 752.80 752.80 0.0K
14:36 753.80 754.40 753.80 754.40 0.3K
14:38 754.80 754.80 754.80 754.80 0.0K
14:39 754.40 755.40 754.40 755.40 0.4K
14:40 755.60 755.60 755.60 755.60 0.0K
14:42 755.80 755.80 755.80 755.80 0.1K
14:43 755.80 755.80 755.80 755.80 0.0K
14:44 755.60 755.60 755.60 755.60 0.0K
14:45 755.60 755.60 755.20 755.40 0.3K
14:46 755.80 755.80 755.80 755.80 0.0K
14:47 755.80 755.80 755.40 755.80 0.0K
14:48 755.40 755.40 755.40 755.40 0.0K
14:50 755.40 755.40 755.40 755.40 0.0K
14:51 755.40 755.40 755.40 755.40 0.0K
14:52 756.00 756.00 756.00 756.00 0.0K
14:55 756.00 756.00 755.40 755.40 0.0K
14:57 755.60 755.60 755.40 755.40 0.0K
14:58 755.60 755.60 755.60 755.60 0.1K
14:59 755.20 755.20 755.20 755.20 0.1K
15:01 755.40 755.40 755.40 755.40 0.1K
15:03 755.60 755.60 755.60 755.60 0.1K
15:04 755.20 755.60 755.20 755.60 0.1K
15:05 755.60 755.60 755.60 755.60 0.0K
15:07 755.20 755.20 755.20 755.20 0.0K
15:08 755.20 755.20 755.20 755.20 0.0K
15:09 755.40 755.40 755.40 755.40 0.0K
15:10 755.40 755.40 755.40 755.40 0.0K
15:11 755.20 755.60 755.20 755.20 0.2K
15:12 755.80 755.80 755.80 755.80 0.0K
15:15 755.80 755.80 755.80 755.80 0.1K
15:17 755.80 755.80 755.80 755.80 0.0K
15:18 755.80 755.80 755.80 755.80 0.0K
15:21 756.00 756.00 755.80 755.80 0.0K
15:22 755.80 755.80 755.80 755.80 0.1K
15:24 756.00 756.00 756.00 756.00 0.0K
15:32 756.00 756.00 756.00 756.00 0.0K
15:33 756.00 756.00 756.00 756.00 0.0K
15:34 756.00 756.00 756.00 756.00 0.0K
15:35 756.00 756.00 756.00 756.00 0.0K
15:37 755.80 755.80 755.80 755.80 0.0K
15:38 755.80 755.80 755.80 755.80 0.1K
15:40 755.80 755.80 755.80 755.80 0.0K
15:41 755.80 755.80 755.80 755.80 0.0K
15:42 755.80 755.80 755.80 755.80 0.1K
15:44 755.80 755.80 755.80 755.80 0.1K
15:45 755.80 755.80 755.80 755.80 0.0K
15:46 755.40 755.40 755.40 755.40 0.1K
15:47 755.60 755.60 755.60 755.60 0.0K
15:48 755.60 755.60 755.60 755.60 0.0K
15:49 756.00 756.00 756.00 756.00 0.0K
15:50 755.60 755.60 755.60 755.60 0.1K
15:52 755.60 755.60 755.60 755.60 0.0K
15:53 755.60 755.60 755.60 755.60 0.0K
15:55 755.60 755.60 755.60 755.60 0.0K
15:56 755.40 755.40 755.40 755.40 0.0K
15:57 755.40 755.40 755.40 755.40 0.0K
15:58 755.20 755.20 755.20 755.20 0.1K
16:00 755.20 755.20 755.20 755.20 0.0K
16:02 755.40 755.40 755.40 755.40 0.2K
16:04 755.40 755.60 755.40 755.60 0.1K
16:07 755.20 755.40 755.20 755.40 0.0K
16:08 755.20 755.20 755.20 755.20 0.0K
16:10 755.20 755.20 755.20 755.20 0.0K
16:11 755.20 755.20 755.20 755.20 0.0K
16:14 755.20 755.20 755.20 755.20 0.0K
16:15 755.40 755.40 755.40 755.40 0.0K
16:16 755.20 755.20 755.20 755.20 0.0K
16:17 753.80 753.80 753.80 753.80 1.8K
16:19 753.00 753.00 752.40 752.40 0.6K
16:20 753.00 753.00 753.00 753.00 0.1K
16:21 752.60 752.80 752.60 752.80 2.5K
16:22 753.60 753.60 753.60 753.60 0.1K
16:23 752.60 752.60 752.20 752.20 0.0K
16:24 752.60 752.60 752.60 752.60 0.0K
16:25 752.20 752.20 752.20 752.20 0.0K
16:26 752.00 752.00 752.00 752.00 0.0K
16:27 752.60 752.60 752.60 752.60 0.0K
16:31 752.20 752.20 752.20 752.20 0.0K
16:32 752.20 752.20 752.20 752.20 0.0K
16:33 752.00 752.00 752.00 752.00 0.3K
16:35 752.00 752.00 752.00 752.00 0.1K
16:37 752.20 752.20 752.20 752.20 0.0K
16:39 752.00 752.00 752.00 752.00 0.0K
16:42 752.60 752.60 752.60 752.60 0.0K
16:44 754.20 754.20 754.20 754.20 0.3K
16:45 752.60 752.60 752.60 752.60 0.0K
16:46 755.60 755.60 755.60 755.60 3.6K
16:47 753.60 753.60 753.60 753.60 0.0K
16:48 753.60 753.60 753.60 753.60 0.0K
16:49 753.60 753.60 753.60 753.60 0.0K
16:51 754.00 754.00 754.00 754.00 0.2K
16:52 753.60 753.60 753.60 753.60 0.0K
16:53 753.60 754.20 753.60 754.20 0.1K
16:56 753.80 753.80 753.80 753.80 0.0K
16:59 754.00 754.00 754.00 754.00 0.0K
17:00 754.00 754.00 753.40 753.40 0.0K
17:03 754.00 754.00 754.00 754.00 0.0K
17:04 753.60 753.60 753.60 753.60 0.1K
17:06 754.00 754.00 754.00 754.00 0.1K
17:07 753.80 754.60 753.80 753.80 0.0K
17:11 755.00 755.00 755.00 755.00 0.2K
17:12 755.20 755.20 755.20 755.20 0.2K
17:13 755.20 755.20 755.20 755.20 0.0K
17:14 755.20 755.20 755.20 755.20 0.0K
17:15 756.40 756.40 756.40 756.40 1.4K
17:16 756.40 756.40 756.40 756.40 0.1K
17:17 756.40 756.60 756.40 756.60 0.0K
17:20 756.40 756.40 756.40 756.40 0.0K
17:23 756.40 756.40 756.40 756.40 0.0K
17:26 756.40 756.40 756.40 756.40 0.0K
17:28 756.40 756.60 756.40 756.60 0.0K
17:29 756.60 756.60 756.60 756.60 0.0K
17:30 756.60 756.60 756.60 756.60 0.0K
17:32 756.40 756.40 756.40 756.40 0.0K
17:33 756.60 756.60 756.60 756.60 0.0K
17:35 756.40 756.40 756.40 756.40 0.0K
17:36 756.40 756.40 756.40 756.40 0.1K
17:37 756.60 756.60 756.60 756.60 0.0K
17:38 756.40 756.40 756.40 756.40 0.0K
17:39 756.40 756.40 756.20 756.20 0.1K
17:40 756.40 756.40 756.40 756.40 0.1K
17:41 756.40 756.40 756.40 756.40 0.0K
17:42 756.40 756.40 756.40 756.40 0.0K
17:43 756.40 756.40 756.40 756.40 0.0K
17:44 756.40 756.40 756.40 756.40 0.0K
17:45 756.40 756.40 756.40 756.40 0.0K
17:46 756.40 756.40 756.40 756.40 0.0K
17:47 756.40 756.40 756.40 756.40 0.0K
17:48 756.40 756.40 756.40 756.40 0.0K
17:49 756.20 756.20 756.20 756.20 0.0K
17:50 756.20 756.20 756.20 756.20 0.5K
17:54 756.20 756.20 756.20 756.20 0.0K
17:55 756.20 756.20 756.20 756.20 0.0K
17:56 756.00 756.00 756.00 756.00 0.2K
17:57 756.00 756.00 756.00 756.00 0.0K
18:00 756.00 756.00 756.00 756.00 0.0K
18:01 756.00 756.20 756.00 756.20 0.0K
18:02 756.00 756.00 756.00 756.00 0.1K
18:03 756.20 756.20 756.20 756.20 0.0K
18:08 756.20 756.20 756.20 756.20 0.0K
18:10 756.00 756.00 756.00 756.00 1.5K
18:12 756.00 756.00 756.00 756.00 0.1K
18:13 756.00 756.00 756.00 756.00 0.2K
18:14 756.00 756.00 755.20 755.20 2.1K
18:15 755.20 755.60 755.20 755.60 0.0K
18:16 755.20 755.20 755.20 755.20 0.4K
18:17 755.20 755.20 755.20 755.20 0.6K
18:18 754.20 754.20 753.80 754.00 1.1K
18:19 753.60 753.60 753.60 753.60 0.0K
18:20 753.40 753.40 753.40 753.40 0.0K
18:21 753.40 753.40 753.20 753.20 0.1K
18:22 753.40 753.40 753.40 753.40 0.0K
18:23 753.20 753.20 753.00 753.00 0.0K
18:25 753.00 753.00 753.00 753.00 0.0K
18:28 753.20 753.20 753.20 753.20 0.1K
18:30 754.60 754.60 753.40 753.40 0.2K
18:31 753.20 753.20 753.20 753.20 0.1K
18:33 752.80 752.80 752.80 752.80 0.0K
18:34 753.80 753.80 753.80 753.80 0.1K
18:35 752.60 752.60 752.60 752.60 0.0K
18:36 754.00 756.20 753.80 756.20 1.0K
18:37 754.00 756.40 752.80 752.80 1.2K
18:38 753.80 756.00 753.80 756.00 0.3K
18:39 753.60 753.60 753.60 753.60 0.0K
18:45 754.00 754.00 754.00 754.00 0.0K
18:48 754.00 754.00 754.00 754.00 0.0K
18:49 754.00 754.00 754.00 754.00 0.0K
19:05 755.80 755.80 753.40 753.60 0.1K
19:06 754.00 754.00 754.00 754.00 0.0K
19:07 755.40 755.40 755.40 755.40 0.0K
19:09 753.80 753.80 753.80 753.80 0.0K
19:11 753.80 753.80 753.80 753.80 0.0K
19:12 753.40 753.40 753.40 753.40 0.0K
19:17 753.60 753.60 753.60 753.60 0.2K
19:19 752.80 752.80 752.80 752.80 0.0K
19:20 751.80 751.80 751.80 751.80 0.1K
19:21 751.60 751.60 751.60 751.60 0.0K
19:23 751.40 751.40 751.40 751.40 0.0K
19:24 750.20 750.80 750.20 750.80 0.2K
19:25 752.00 752.00 752.00 752.00 0.0K
19:26 751.80 751.80 751.80 751.80 0.0K
19:27 751.80 751.80 751.80 751.80 0.0K
19:29 752.00 752.80 752.00 752.80 0.1K
19:30 752.80 752.80 752.80 752.80 0.0K
19:32 752.00 752.00 752.00 752.00 0.1K
19:36 750.20 751.40 750.20 751.40 0.4K
19:37 751.40 751.40 750.40 750.40 0.0K
19:39 750.40 750.40 750.40 750.40 0.0K
19:40 750.40 750.40 750.40 750.40 0.0K
19:43 750.00 750.00 750.00 750.00 0.0K
19:44 749.40 749.40 748.40 748.60 1.1K
19:45 747.20 747.20 746.00 746.00 2.1K
19:48 748.80 748.80 748.80 748.80 0.0K
19:49 748.20 749.00 748.20 749.00 0.0K
19:50 748.60 748.60 748.00 748.00 0.1K
19:52 747.80 747.80 747.80 747.80 0.0K
19:53 747.80 747.80 747.80 747.80 0.0K
19:55 748.40 748.60 748.40 748.60 0.0K
19:56 748.60 748.60 748.60 748.60 0.0K
19:58 747.60 747.60 747.60 747.60 0.0K
20:01 748.00 748.80 748.00 748.80 0.2K
20:03 747.80 747.80 747.80 747.80 0.0K
20:04 749.80 749.80 749.40 749.40 0.1K
20:07 750.00 750.00 750.00 750.00 0.0K
20:09 750.00 750.00 750.00 750.00 0.0K
20:10 749.60 749.60 749.60 749.60 0.0K
20:14 750.40 750.40 750.40 750.40 0.0K
20:16 749.40 749.40 749.40 749.40 0.1K
20:17 749.40 750.00 749.40 750.00 0.0K
20:22 750.00 750.40 750.00 750.40 0.0K
20:25 750.20 750.20 750.20 750.20 0.0K
20:31 749.80 749.80 749.80 749.80 0.0K
20:32 750.00 750.00 750.00 750.00 0.0K
20:33 749.80 749.80 749.80 749.80 0.0K
20:34 749.80 749.80 749.80 749.80 0.0K
20:45 750.40 750.40 750.40 750.40 0.2K
20:55 750.40 750.40 750.40 750.40 0.0K
20:58 750.40 750.40 750.40 750.40 0.0K
21:01 750.00 750.00 750.00 750.00 0.1K
21:11 750.00 750.00 750.00 750.00 0.1K
21:13 750.20 750.20 750.20 750.20 0.1K
21:14 750.40 750.60 750.40 750.60 0.0K
21:15 750.60 750.60 750.60 750.60 0.0K
21:16 750.40 750.40 750.40 750.40 0.1K
21:18 750.00 750.00 750.00 750.00 0.0K
21:19 750.20 750.20 750.20 750.20 0.0K
21:20 750.00 750.00 750.00 750.00 0.0K
21:21 749.20 749.20 749.20 749.20 0.0K
21:22 749.00 749.00 749.00 749.00 0.0K
21:23 748.40 748.40 748.40 748.40 0.1K
21:26 748.80 748.80 748.80 748.80 0.0K
21:28 749.00 749.00 749.00 749.00 0.0K
21:29 749.60 749.60 749.60 749.60 0.0K
21:32 749.20 749.20 749.00 749.00 0.0K
21:46 750.00 750.00 750.00 750.00 0.0K
21:49 752.00 752.00 752.00 752.00 0.7K
21:51 751.00 751.00 751.00 751.00 0.0K
21:58 750.60 750.60 750.60 750.60 0.0K
21:59 751.00 751.00 751.00 751.00 0.0K
22:03 750.00 750.00 750.00 750.00 0.0K
22:04 749.80 749.80 749.80 749.80 0.0K
22:14 749.80 749.80 749.80 749.80 0.0K
22:16 749.20 749.20 749.20 749.20 0.0K
22:21 749.80 749.80 749.80 749.80 0.0K
22:22 749.20 749.20 749.20 749.20 0.0K
22:23 750.00 750.00 750.00 750.00 0.1K
22:27 749.80 749.80 749.80 749.80 0.0K
22:31 749.80 749.80 749.80 749.80 0.0K
22:33 749.80 749.80 749.80 749.80 0.0K
22:41 749.40 749.40 749.40 749.40 0.0K
22:45 749.40 749.40 749.40 749.40 0.0K
22:46 749.60 749.60 749.60 749.60 0.0K
22:49 749.20 749.20 749.20 749.20 0.0K
22:55 749.00 750.00 749.00 750.00 0.0K
22:56 749.60 749.80 749.60 749.60 0.2K
22:58 749.40 749.40 749.40 749.40 0.1K
23:02 749.20 749.60 749.20 749.60 0.3K
23:10 749.60 749.60 749.60 749.60 0.0K
23:11 750.60 750.60 750.60 750.60 0.0K
23:16 749.40 749.40 749.40 749.40 0.0K
23:19 749.40 749.40 749.40 749.40 0.0K
23:22 750.00 750.40 750.00 750.40 0.0K
23:23 750.80 750.80 750.80 750.80 0.0K
23:25 750.80 750.80 750.80 750.80 0.0K
23:26 750.80 750.80 750.80 750.80 0.0K
23:31 749.60 749.60 749.60 749.60 0.1K
23:40 750.20 750.20 750.20 750.20 0.0K
23:41 750.80 751.00 750.80 751.00 0.1K
23:42 751.40 751.40 751.40 751.40 0.0K
23:43 751.20 751.20 750.80 750.80 0.0K
23:44 751.00 751.00 751.00 751.00 0.0K
23:45 750.40 750.40 750.40 750.40 0.1K
23:46 751.80 751.80 751.80 751.80 0.0K
23:47 750.20 750.20 750.20 750.20 0.3K
23:49 750.00 750.20 750.00 750.20 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし