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
07:00 752.80 752.80 752.80 752.80 0.0K
07:02 752.80 752.80 752.80 752.80 0.0K
07:05 751.40 751.40 751.40 751.40 0.0K
07:06 751.00 751.20 751.00 751.20 0.0K
07:07 752.00 752.40 752.00 752.40 0.0K
07:11 752.40 752.40 752.40 752.40 0.0K
07:13 752.60 752.60 752.60 752.60 0.0K
07:19 752.60 752.60 752.60 752.60 0.0K
07:20 751.20 751.20 751.20 751.20 0.4K
07:21 752.00 752.00 752.00 752.00 0.6K
07:26 753.00 753.00 753.00 753.00 0.0K
07:29 753.80 753.80 753.80 753.80 0.0K
07:32 753.00 753.00 753.00 753.00 0.0K
07:38 753.60 753.60 753.60 753.60 0.0K
07:47 753.60 753.60 753.60 753.60 0.0K
07:48 753.60 753.60 753.60 753.60 0.0K
07:49 752.60 755.00 752.20 755.00 1.0K
07:50 756.00 756.00 754.00 754.20 4.1K
07:51 754.80 754.80 754.80 754.80 0.0K
07:53 755.00 755.00 755.00 755.00 0.0K
07:54 754.80 754.80 754.80 754.80 0.0K
07:59 754.00 754.00 754.00 754.00 0.0K
08:09 754.60 754.60 754.60 754.60 0.0K
08:10 754.80 754.80 753.40 753.40 0.0K
08:15 754.60 754.60 754.60 754.60 0.0K
08:17 753.40 753.40 753.40 753.40 0.0K
08:22 753.60 753.60 753.60 753.60 0.0K
08:27 753.80 753.80 753.80 753.80 0.0K
08:32 753.40 753.40 753.00 753.00 0.1K
08:34 752.80 752.80 752.80 752.80 0.0K
08:38 752.20 752.20 752.20 752.20 0.2K
08:39 752.20 752.20 752.20 752.20 0.0K
08:41 752.80 753.00 752.80 753.00 0.0K
08:42 752.80 752.80 752.80 752.80 0.0K
08:44 752.20 752.20 752.20 752.20 0.0K
08:47 752.20 752.20 752.20 752.20 0.0K
08:48 753.00 753.00 753.00 753.00 0.1K
08:49 753.00 753.00 753.00 753.00 0.0K
08:51 752.00 752.00 752.00 752.00 0.0K
08:56 753.20 753.20 753.20 753.20 0.0K
08:58 753.00 753.00 753.00 753.00 0.0K
08:59 753.00 753.00 752.20 752.20 0.0K
09:05 752.20 752.20 752.20 752.20 0.0K
09:07 752.20 752.20 752.20 752.20 0.0K
09:08 752.00 752.00 751.00 751.00 1.9K
09:10 750.80 750.80 750.80 750.80 0.0K
09:13 750.80 750.80 750.80 750.80 0.0K
09:23 751.60 751.60 751.60 751.60 0.0K
09:27 751.60 751.60 751.60 751.60 0.0K
09:32 752.40 752.40 752.40 752.40 0.0K
09:36 751.80 751.80 751.80 751.80 0.0K
09:39 752.40 752.40 752.40 752.40 0.0K
09:40 751.40 751.40 751.40 751.40 0.1K
09:46 752.00 752.20 752.00 752.20 0.1K
09:51 750.60 750.60 750.60 750.60 0.0K
09:53 751.00 751.00 751.00 751.00 0.0K
09:56 751.00 751.00 751.00 751.00 0.0K
09:57 751.00 751.00 750.60 750.60 0.0K
09:58 751.00 751.00 751.00 751.00 0.0K
10:00 750.40 750.40 750.40 750.40 0.0K
10:01 750.40 750.40 750.40 750.40 0.0K
10:02 750.00 750.40 750.00 750.40 0.7K
10:03 750.80 750.80 750.80 750.80 0.0K
10:04 750.80 750.80 750.00 750.00 0.1K
10:05 750.00 750.00 750.00 750.00 0.9K
10:06 750.00 750.00 750.00 750.00 1.6K
10:07 750.20 750.40 750.00 750.00 0.1K
10:08 750.80 751.00 750.20 751.00 0.0K
10:09 750.20 750.20 750.00 750.20 0.0K
10:10 750.00 750.00 750.00 750.00 0.0K
10:11 750.20 750.20 750.20 750.20 0.0K
10:13 750.60 751.00 750.60 751.00 0.0K
10:14 750.80 751.20 750.80 751.20 0.0K
10:15 751.20 751.20 750.40 750.40 0.0K
10:17 751.00 751.00 750.20 750.20 0.0K
10:19 750.00 750.00 750.00 750.00 0.0K
10:20 750.00 752.20 750.00 751.00 0.3K
10:21 751.40 751.60 751.40 751.60 0.0K
10:22 752.20 755.00 752.20 755.00 1.0K
10:23 754.20 754.20 752.80 753.00 0.2K
10:24 752.60 752.60 752.60 752.60 0.0K
10:25 753.40 753.40 753.40 753.40 0.0K
10:26 752.20 752.20 752.20 752.20 0.0K
10:27 752.60 752.60 752.60 752.60 0.0K
10:28 752.80 752.80 752.80 752.80 0.0K
10:29 753.20 753.20 752.40 752.40 0.0K
10:30 753.00 753.00 753.00 753.00 0.0K
10:33 752.20 752.40 752.20 752.40 0.0K
10:34 752.40 752.40 750.40 750.40 1.0K
10:35 752.00 752.00 752.00 752.00 0.0K
10:37 752.80 752.80 752.80 752.80 0.0K
10:38 752.60 752.60 752.60 752.60 0.0K
10:39 752.40 752.60 752.40 752.60 0.0K
10:40 753.40 753.40 752.60 752.80 0.1K
10:41 753.40 753.40 753.40 753.40 0.0K
10:42 752.80 752.80 752.60 752.60 0.0K
10:43 752.40 752.40 752.40 752.40 0.0K
10:44 752.40 753.00 752.40 753.00 0.0K
10:45 752.40 752.40 752.40 752.40 0.0K
10:48 752.40 752.40 752.40 752.40 0.0K
10:49 752.40 752.40 752.40 752.40 0.0K
10:50 752.40 752.40 752.40 752.40 0.0K
10:51 752.40 752.40 752.00 752.00 0.0K
10:52 752.00 752.00 752.00 752.00 0.0K
10:53 752.00 752.00 752.00 752.00 0.3K
10:54 752.00 752.00 752.00 752.00 0.0K
10:56 752.00 752.00 752.00 752.00 0.0K
10:57 752.00 752.00 752.00 752.00 0.0K
11:01 752.60 752.60 752.00 752.00 0.0K
11:02 752.00 753.40 752.00 753.40 0.2K
11:03 753.40 754.80 752.40 754.80 1.8K
11:04 754.80 754.80 754.80 754.80 0.0K
11:05 754.80 754.80 754.20 754.20 0.0K
11:06 754.00 754.20 754.00 754.20 0.0K
11:07 755.00 755.00 755.00 755.00 0.4K
11:08 755.60 755.60 755.60 755.60 0.0K
11:10 755.20 755.80 755.20 755.60 0.1K
11:12 755.00 755.00 755.00 755.00 0.1K
11:14 755.60 756.20 755.60 756.20 0.1K
11:15 755.80 755.80 755.20 755.20 0.0K
11:16 756.00 756.00 756.00 756.00 0.0K
11:17 756.00 756.00 756.00 756.00 0.0K
11:19 755.40 755.40 755.40 755.40 0.0K
11:20 755.20 755.20 755.20 755.20 0.1K
11:21 755.00 755.20 755.00 755.20 0.0K
11:22 755.60 755.60 755.60 755.60 0.0K
11:24 755.60 755.60 755.20 755.60 0.0K
11:25 755.60 755.60 755.00 755.00 0.1K
11:26 755.00 755.00 755.00 755.00 0.0K
11:28 755.00 755.00 755.00 755.00 0.0K
11:29 755.00 755.00 755.00 755.00 0.0K
11:32 755.80 755.80 755.00 755.00 0.2K
11:39 755.60 755.60 755.60 755.60 0.0K
11:40 755.00 755.00 755.00 755.00 0.1K
11:41 755.20 755.20 755.20 755.20 0.0K
11:42 755.20 755.20 755.20 755.20 0.0K
11:44 755.00 755.00 755.00 755.00 0.1K
11:45 755.20 755.20 755.20 755.20 0.0K
11:46 755.00 755.00 755.00 755.00 0.0K
11:47 755.20 755.20 755.20 755.20 0.0K
11:49 755.20 755.20 755.20 755.20 0.0K
11:52 755.20 755.20 755.20 755.20 0.0K
11:53 755.00 755.00 755.00 755.00 0.0K
11:54 755.00 755.00 755.00 755.00 0.0K
11:55 755.20 755.20 755.20 755.20 0.0K
11:57 755.00 755.00 755.00 755.00 0.0K
11:59 755.00 755.00 755.00 755.00 0.0K
12:02 755.20 755.20 755.00 755.00 0.2K
12:03 755.00 755.00 755.00 755.00 0.0K
12:04 755.00 755.00 755.00 755.00 0.0K
12:05 755.00 755.00 755.00 755.00 0.6K
12:06 755.00 755.00 755.00 755.00 0.5K
12:07 755.00 755.00 755.00 755.00 0.0K
12:08 755.00 755.00 755.00 755.00 0.0K
12:09 755.00 755.20 755.00 755.20 0.0K
12:11 755.20 755.20 755.20 755.20 0.0K
12:12 755.00 755.00 755.00 755.00 0.6K
12:13 755.00 755.00 755.00 755.00 0.0K
12:14 755.00 755.00 755.00 755.00 0.4K
12:15 755.00 756.00 755.00 756.00 0.2K
12:17 755.60 755.60 755.60 755.60 0.0K
12:19 756.00 756.00 756.00 756.00 0.0K
12:21 755.80 755.80 755.60 755.60 0.0K
12:24 755.60 755.60 755.60 755.60 0.0K
12:25 755.80 755.80 755.80 755.80 0.0K
12:27 755.00 755.00 755.00 755.00 0.0K
12:28 755.00 755.00 755.00 755.00 0.3K
12:29 755.00 755.00 755.00 755.00 0.0K
12:32 755.60 755.60 755.60 755.60 0.0K
12:35 755.00 755.00 755.00 755.00 0.0K
12:36 755.00 755.00 755.00 755.00 0.0K
12:37 755.60 755.60 755.60 755.60 0.0K
12:39 755.60 755.60 755.60 755.60 0.0K
12:42 754.40 754.40 754.20 754.20 0.1K
12:44 755.00 755.00 755.00 755.00 0.0K
12:45 755.00 755.00 755.00 755.00 0.0K
12:47 754.80 754.80 754.80 754.80 0.0K
12:48 754.20 755.20 754.20 755.20 0.0K
12:49 755.40 755.40 755.40 755.40 0.0K
12:50 754.80 754.80 754.80 754.80 0.0K
12:56 755.00 755.00 754.80 754.80 0.0K
12:57 754.80 754.80 754.80 754.80 0.0K
13:00 754.20 754.20 754.20 754.20 0.0K
13:01 754.20 754.20 754.20 754.20 0.0K
13:04 754.80 754.80 754.20 754.20 0.0K
13:05 754.20 754.20 754.20 754.20 0.0K
13:06 754.00 754.00 753.80 754.00 0.9K
13:07 754.00 754.00 754.00 754.00 0.1K
13:08 754.00 754.00 754.00 754.00 0.4K
13:10 753.80 753.80 753.80 753.80 1.1K
13:12 753.00 753.00 753.00 753.00 0.0K
13:13 752.60 752.60 752.60 752.60 0.1K
13:15 753.20 753.20 752.80 752.80 0.2K
13:16 753.40 754.00 753.40 754.00 0.0K
13:18 753.20 753.20 753.20 753.20 0.0K
13:19 753.20 753.40 753.20 753.40 0.0K
13:20 753.60 753.80 753.60 753.80 0.0K
13:21 753.60 753.60 753.60 753.60 0.0K
13:22 754.00 754.00 754.00 754.00 0.0K
13:24 754.00 754.00 754.00 754.00 0.0K
13:25 754.60 754.60 754.60 754.60 0.0K
13:28 754.40 754.40 754.40 754.40 0.0K
13:29 754.20 754.20 754.20 754.20 0.0K
13:30 754.40 754.40 754.40 754.40 0.0K
13:33 754.60 754.60 754.60 754.60 0.0K
13:34 754.20 754.20 754.20 754.20 0.0K
13:36 754.20 754.20 754.20 754.20 0.0K
13:38 754.00 754.00 754.00 754.00 0.0K
13:39 754.00 754.00 754.00 754.00 0.0K
13:40 754.00 754.00 754.00 754.00 0.0K
13:41 754.80 754.80 754.80 754.80 0.0K
13:43 754.00 754.00 754.00 754.00 0.0K
13:44 754.60 754.60 754.60 754.60 0.0K
13:45 755.00 755.00 755.00 755.00 0.6K
13:47 755.40 755.40 755.40 755.40 0.0K
13:49 755.00 755.00 755.00 755.00 0.1K
13:50 755.20 755.20 755.00 755.00 0.0K
13:52 755.20 755.20 755.20 755.20 0.0K
13:53 755.40 755.40 755.40 755.40 0.0K
13:56 755.40 755.40 755.00 755.00 0.1K
13:59 755.00 755.40 755.00 755.40 0.0K
14:01 756.00 756.00 756.00 756.00 0.8K
14:03 756.20 756.20 756.20 756.20 0.0K
14:04 756.20 756.20 756.20 756.20 0.0K
14:06 756.20 756.20 756.00 756.00 0.0K
14:07 756.00 756.00 756.00 756.00 0.0K
14:08 756.00 756.00 756.00 756.00 0.0K
14:10 756.20 756.20 756.20 756.20 0.0K
14:12 756.60 756.60 756.60 756.60 0.0K
14:13 756.00 756.00 756.00 756.00 0.0K
14:15 756.00 756.00 756.00 756.00 0.0K
14:16 756.00 756.00 756.00 756.00 0.5K
14:17 756.20 756.20 756.20 756.20 0.0K
14:19 756.20 756.20 756.00 756.00 0.2K
14:20 756.00 756.00 756.00 756.00 0.0K
14:22 756.00 756.00 756.00 756.00 0.0K
14:23 756.00 757.00 756.00 757.00 0.1K
14:25 757.00 757.00 757.00 757.00 0.0K
14:27 756.40 756.40 756.40 756.40 0.0K
14:28 756.40 756.40 756.40 756.40 0.0K
14:29 757.80 757.80 757.40 757.40 0.4K
14:30 758.00 758.00 757.40 757.40 0.6K
14:31 757.20 757.20 756.60 756.60 0.0K
14:33 756.80 756.80 756.80 756.80 0.0K
14:34 756.80 756.80 756.80 756.80 0.0K
14:35 756.60 756.60 756.60 756.60 0.0K
14:36 756.60 756.60 756.60 756.60 0.0K
14:41 756.40 756.40 756.40 756.40 0.0K
14:42 756.00 756.00 756.00 756.00 0.0K
14:44 756.00 756.00 756.00 756.00 0.0K
14:46 756.40 757.00 756.20 757.00 0.0K
14:52 756.60 756.60 756.60 756.60 0.0K
14:53 757.00 757.20 757.00 757.20 0.0K
14:54 757.00 757.00 757.00 757.00 0.0K
14:55 757.60 757.80 757.60 757.80 0.1K
14:56 757.20 757.20 757.00 757.00 0.0K
14:57 757.00 757.20 757.00 757.20 0.0K
14:58 756.80 756.80 756.80 756.80 0.0K
14:59 756.80 756.80 756.80 756.80 0.0K
15:01 756.40 756.40 756.40 756.40 0.0K
15:03 756.20 756.20 756.20 756.20 0.0K
15:10 756.20 756.20 756.20 756.20 0.0K
15:14 756.00 756.00 756.00 756.00 0.1K
15:15 756.20 756.20 756.20 756.20 0.0K
15:16 756.20 756.20 756.20 756.20 0.1K
15:18 756.20 756.20 756.20 756.20 0.0K
15:19 756.00 756.00 756.00 756.00 0.0K
15:22 756.00 756.00 756.00 756.00 0.0K
15:23 756.20 756.20 756.20 756.20 0.0K
15:25 756.00 756.00 756.00 756.00 0.0K
15:26 756.00 756.00 756.00 756.00 0.0K
15:27 756.00 756.00 756.00 756.00 0.1K
15:31 756.00 756.00 756.00 756.00 0.0K
15:34 756.20 756.20 756.20 756.20 0.0K
15:35 756.00 756.00 756.00 756.00 0.0K
15:40 756.00 756.00 756.00 756.00 0.0K
15:46 756.00 756.00 756.00 756.00 0.4K
15:47 756.20 757.00 756.20 757.00 0.3K
15:48 758.00 758.00 758.00 758.00 0.0K
15:49 757.60 757.60 757.60 757.60 0.0K
15:51 757.00 757.00 757.00 757.00 0.0K
15:57 757.80 757.80 757.80 757.80 0.0K
16:01 756.00 756.00 756.00 756.00 1.5K
16:02 756.60 756.60 756.60 756.60 0.0K
16:04 756.00 756.00 756.00 756.00 0.0K
16:07 756.00 756.00 756.00 756.00 0.0K
16:09 756.80 756.80 756.80 756.80 0.0K
16:10 756.20 756.20 756.20 756.20 0.0K
16:12 756.20 756.20 756.20 756.20 0.0K
16:13 756.00 756.00 756.00 756.00 0.0K
16:16 756.00 756.00 756.00 756.00 0.0K
16:17 756.00 756.00 756.00 756.00 0.0K
16:19 756.00 757.00 756.00 757.00 1.9K
16:21 756.20 756.20 756.20 756.20 0.0K
16:22 756.20 756.80 756.20 756.80 0.0K
16:28 756.60 756.60 756.00 756.00 0.0K
16:30 756.60 756.60 756.60 756.60 0.0K
16:32 756.00 756.00 756.00 756.00 0.0K
16:35 756.60 756.60 756.60 756.60 0.0K
16:38 756.60 756.60 756.60 756.60 0.3K
16:39 756.60 756.60 756.60 756.60 0.0K
16:40 757.00 757.20 757.00 757.20 0.1K
16:41 757.20 757.20 757.20 757.20 0.0K
16:44 757.40 757.40 757.40 757.40 0.0K
16:45 757.00 757.00 757.00 757.00 0.0K
16:46 757.00 757.20 757.00 757.20 0.0K
16:47 757.00 757.00 757.00 757.00 0.0K
16:48 756.80 756.80 756.80 756.80 0.3K
16:53 756.80 756.80 756.80 756.80 0.2K
16:54 757.40 757.40 757.40 757.40 0.0K
16:55 757.00 757.00 756.80 756.80 0.3K
16:56 756.80 756.80 756.80 756.80 0.1K
16:57 756.80 756.80 756.80 756.80 0.0K
17:00 756.80 756.80 756.80 756.80 0.1K
17:02 756.80 756.80 756.80 756.80 0.1K
17:03 757.00 757.00 757.00 757.00 0.0K
17:04 756.80 757.00 756.80 757.00 0.1K
17:06 757.00 757.00 757.00 757.00 0.0K
17:08 757.00 757.00 756.80 757.00 0.2K
17:09 756.80 756.80 756.20 756.20 0.1K
17:10 756.20 756.40 756.20 756.20 0.3K
17:11 756.40 756.40 756.20 756.20 0.0K
17:12 756.20 756.20 756.20 756.20 0.0K
17:13 756.20 756.20 756.20 756.20 0.1K
17:14 756.40 756.40 756.40 756.40 0.0K
17:16 756.20 756.20 754.80 754.80 1.2K
17:17 755.00 755.00 755.00 755.00 0.1K
17:18 754.20 755.40 754.20 755.40 0.1K
17:19 756.80 756.80 756.80 756.80 12.9K
17:21 756.60 756.60 756.60 756.60 0.0K
17:22 755.60 756.40 755.60 756.40 0.1K
17:23 756.40 756.80 756.40 756.80 0.0K
17:27 757.00 757.00 757.00 757.00 0.2K
17:28 756.60 756.60 756.40 756.40 0.1K
17:30 756.20 756.20 756.20 756.20 0.0K
17:31 756.40 756.40 756.40 756.40 0.0K
17:32 756.40 756.40 756.40 756.40 0.0K
17:33 756.00 756.00 756.00 756.00 0.0K
17:34 756.60 756.60 756.60 756.60 0.0K
17:35 756.00 756.00 755.80 755.80 0.0K
17:36 755.60 755.60 755.60 755.60 0.1K
17:37 755.00 755.00 755.00 755.00 0.0K
17:38 755.20 755.20 755.00 755.00 0.0K
17:39 755.20 755.20 755.20 755.20 0.0K
17:40 755.80 755.80 755.60 755.60 0.1K
17:41 755.80 755.80 755.80 755.80 0.0K
17:42 755.60 755.60 755.60 755.60 0.0K
17:43 755.60 755.60 755.60 755.60 0.0K
17:44 756.00 756.00 756.00 756.00 0.0K
17:46 756.20 756.20 756.20 756.20 0.0K
17:48 756.40 756.40 756.40 756.40 0.0K
17:49 756.80 756.80 756.80 756.80 0.3K
17:52 756.40 757.40 756.40 757.40 0.5K
17:54 757.40 757.40 757.40 757.40 0.0K
17:55 756.60 756.60 756.60 756.60 0.0K
17:56 757.00 757.00 756.40 756.40 0.0K
17:58 756.60 756.80 756.60 756.80 0.0K
18:00 757.20 757.20 757.20 757.20 0.2K
18:01 756.60 756.60 756.60 756.60 0.0K
18:02 757.40 757.40 757.40 757.40 0.0K
18:04 756.60 756.80 756.00 756.80 0.0K
18:05 756.60 756.60 756.60 756.60 0.0K
18:06 756.60 756.60 756.60 756.60 0.0K
18:07 756.40 756.40 756.40 756.40 0.2K
18:09 756.40 756.80 756.40 756.60 0.0K
18:10 756.40 756.40 756.40 756.40 0.0K
18:11 756.80 756.80 756.80 756.80 0.0K
18:12 756.40 756.40 756.40 756.40 0.0K
18:13 756.00 756.00 756.00 756.00 0.0K
18:15 755.60 755.60 755.60 755.60 0.0K
18:17 755.40 755.40 755.40 755.40 0.0K
18:18 755.60 755.60 753.40 753.40 0.5K
18:19 757.60 757.60 754.60 754.60 0.8K
18:21 754.20 755.40 754.20 755.40 0.0K
18:22 753.80 753.80 753.00 753.60 0.3K
18:23 754.00 754.00 754.00 754.00 10.0K
18:24 754.00 754.00 754.00 754.00 0.0K
18:26 752.80 752.80 752.80 752.80 0.5K
18:28 753.00 753.00 753.00 753.00 0.2K
18:29 753.00 753.00 753.00 753.00 0.1K
18:30 753.00 753.00 753.00 753.00 0.1K
18:32 753.80 753.80 753.00 753.00 0.1K
18:33 753.40 753.40 753.40 753.40 0.0K
18:34 753.40 753.40 753.40 753.40 0.0K
18:35 753.00 753.20 753.00 753.20 0.0K
18:39 753.20 753.20 753.00 753.20 0.0K
19:06 753.00 753.00 753.00 753.00 0.0K
19:09 753.00 753.20 753.00 753.00 0.0K
19:12 753.00 753.40 753.00 753.40 0.0K
19:13 753.00 753.00 753.00 753.00 0.0K
19:14 752.80 753.20 752.80 753.20 0.3K
19:16 752.80 753.40 752.80 753.40 0.1K
19:18 754.00 754.00 754.00 754.00 0.0K
19:19 751.40 751.60 751.40 751.60 1.5K
19:20 751.60 751.60 751.60 751.60 0.0K
19:21 751.60 751.60 751.60 751.60 0.0K
19:22 751.60 751.60 751.60 751.60 0.0K
19:23 751.00 751.00 751.00 751.00 0.0K
19:24 751.00 751.00 751.00 751.00 0.0K
19:25 751.00 751.00 750.60 750.60 0.0K
19:26 750.60 750.60 750.60 750.60 0.0K
19:28 750.60 751.00 750.60 751.00 0.0K
19:31 751.00 751.00 751.00 751.00 0.0K
19:32 751.00 751.00 751.00 751.00 0.5K
19:33 751.40 751.40 751.40 751.40 0.0K
19:37 754.80 754.80 754.80 754.80 4.7K
19:38 754.80 754.80 754.60 754.60 0.1K
19:39 754.80 756.00 754.00 754.00 0.4K
19:41 755.60 755.60 755.60 755.60 0.1K
19:43 755.40 755.40 755.40 755.40 0.0K
19:49 755.40 755.40 755.40 755.40 0.2K
19:50 755.80 755.80 755.80 755.80 0.0K
19:52 755.80 755.80 755.80 755.80 0.2K
19:54 755.80 755.80 755.80 755.80 0.0K
19:55 755.80 755.80 755.80 755.80 0.1K
19:56 755.80 755.80 755.80 755.80 0.0K
19:57 756.20 756.20 756.20 756.20 0.0K
19:58 756.00 756.00 756.00 756.00 0.0K
20:01 756.60 756.60 756.60 756.60 0.0K
20:02 756.00 756.00 756.00 756.00 0.0K
20:04 756.00 756.00 756.00 756.00 0.0K
20:05 756.00 756.00 756.00 756.00 0.0K
20:08 756.60 757.00 756.60 757.00 0.0K
20:10 756.60 756.60 756.60 756.60 0.0K
20:13 756.60 756.60 756.60 756.60 0.0K
20:14 757.00 757.00 757.00 757.00 0.0K
20:15 756.40 757.00 756.40 757.00 0.0K
20:17 756.40 756.40 756.40 756.40 0.0K
20:18 756.80 756.80 756.80 756.80 0.0K
20:22 756.20 756.20 756.20 756.20 0.0K
20:26 756.40 756.80 756.40 756.80 0.0K
20:28 756.20 756.20 756.20 756.20 0.0K
20:29 755.80 755.80 755.60 755.60 3.4K
20:30 755.60 755.60 755.60 755.60 0.0K
20:31 754.80 754.80 754.80 754.80 0.0K
20:32 754.80 754.80 754.80 754.80 0.0K
20:33 753.00 753.00 752.80 752.80 0.2K
20:35 752.80 752.80 752.80 752.80 0.0K
20:36 752.80 752.80 752.80 752.80 0.0K
20:37 752.80 752.80 752.80 752.80 0.0K
20:40 752.80 752.80 752.80 752.80 0.0K
20:41 754.80 754.80 754.80 754.80 0.0K
20:43 754.20 754.20 754.20 754.20 0.0K
20:46 752.80 752.80 752.80 752.80 0.2K
20:49 752.80 752.80 752.80 752.80 0.0K
20:57 752.80 752.80 752.80 752.80 0.1K
21:03 751.80 751.80 751.60 751.60 0.1K
21:04 751.60 751.60 751.60 751.60 0.0K
21:05 751.60 751.60 751.60 751.60 0.0K
21:06 752.60 752.60 751.40 751.60 0.1K
21:10 751.60 751.60 751.60 751.60 0.0K
21:12 752.40 752.40 752.40 752.40 0.0K
21:18 752.40 752.40 752.40 752.40 0.0K
21:19 751.80 751.80 751.80 751.80 0.0K
21:23 752.40 752.40 752.40 752.40 0.0K
21:24 752.40 752.40 752.40 752.40 0.0K
21:32 752.20 752.20 752.20 752.20 0.0K
21:34 752.00 752.00 752.00 752.00 0.1K
21:37 751.20 751.20 751.20 751.20 0.0K
21:38 751.20 751.20 750.20 750.20 0.3K
21:39 750.60 750.60 750.60 750.60 0.0K
21:40 751.20 751.20 751.20 751.20 0.0K
21:44 751.20 751.20 751.20 751.20 0.0K
21:45 751.00 751.00 751.00 751.00 0.0K
21:47 751.00 751.00 751.00 751.00 0.0K
21:48 751.00 751.00 751.00 751.00 0.0K
21:50 751.00 751.00 751.00 751.00 0.2K
21:51 751.00 751.00 751.00 751.00 0.2K
21:54 751.20 751.20 751.20 751.20 0.0K
21:56 751.20 751.20 751.20 751.20 0.0K
21:57 752.40 752.40 752.40 752.40 0.3K
22:06 750.80 750.80 750.80 750.80 0.0K
22:10 751.00 751.00 751.00 751.00 0.0K
22:11 750.40 750.40 750.40 750.40 0.1K
22:21 750.80 750.80 750.80 750.80 0.0K
22:24 751.00 751.00 751.00 751.00 0.0K
22:25 751.00 751.00 751.00 751.00 0.0K
22:26 751.00 751.00 751.00 751.00 0.0K
22:27 751.20 751.20 751.20 751.20 0.0K
22:30 751.60 751.60 751.60 751.60 0.0K
22:31 751.60 751.60 751.60 751.60 0.0K
22:32 751.80 751.80 751.80 751.80 0.0K
22:33 752.40 752.60 752.40 752.60 0.3K
22:34 752.80 752.80 752.80 752.80 0.1K
22:36 752.00 752.00 752.00 752.00 0.0K
22:39 751.60 751.60 751.60 751.60 0.0K
22:40 751.60 752.00 751.60 752.00 0.0K
22:43 751.40 751.40 751.40 751.40 0.0K
22:44 751.20 751.20 751.20 751.20 0.0K
22:45 752.20 752.20 752.20 752.20 0.0K
22:51 751.40 751.40 751.40 751.40 0.0K
22:54 751.40 751.40 751.40 751.40 0.0K
22:57 751.40 751.40 751.40 751.40 0.1K
22:58 752.20 752.20 752.20 752.20 0.0K
23:10 752.80 752.80 752.60 752.60 0.0K
23:13 752.60 752.60 752.60 752.60 0.1K
23:18 752.80 752.80 752.80 752.80 0.0K
23:19 752.80 752.80 752.80 752.80 0.0K
23:29 752.40 752.40 752.40 752.40 0.0K
23:30 751.60 751.60 751.60 751.60 0.0K
23:35 751.60 751.60 751.60 751.60 0.0K
23:40 752.40 752.40 752.40 752.40 0.0K
23:44 751.40 752.40 751.40 752.40 0.0K
23:47 751.40 751.40 751.40 751.40 0.0K
23:49 753.00 753.00 753.00 753.00 1.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし