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
07:00 753.00 753.00 752.00 753.00 0.1K
07:01 753.40 753.40 753.00 753.00 0.0K
07:10 752.80 752.80 752.80 752.80 0.0K
07:11 753.20 753.20 753.20 753.20 0.0K
07:12 754.00 754.00 754.00 754.00 0.0K
07:18 753.20 753.20 753.20 753.20 0.0K
07:23 754.00 754.00 754.00 754.00 0.0K
07:26 753.40 753.40 753.40 753.40 0.0K
07:33 752.40 752.40 752.40 752.40 0.2K
07:34 751.80 751.80 751.80 751.80 0.0K
07:35 752.60 752.60 752.60 752.60 0.1K
07:38 751.60 751.60 751.60 751.60 0.0K
07:40 751.80 752.00 751.80 752.00 0.1K
07:41 751.40 751.40 751.00 751.00 0.1K
07:45 750.20 750.20 750.20 750.20 0.1K
07:47 750.20 750.20 750.20 750.20 0.0K
07:52 750.20 750.20 750.20 750.20 0.0K
07:56 750.20 750.20 750.20 750.20 0.0K
08:00 750.20 750.20 750.20 750.20 0.0K
08:02 750.00 750.00 747.60 747.60 0.9K
08:03 748.00 749.20 748.00 749.20 0.1K
08:04 749.40 749.60 749.40 749.60 0.3K
08:05 749.80 749.80 749.60 749.60 0.1K
08:06 749.20 749.20 748.40 748.40 0.0K
08:09 748.20 748.20 747.80 747.80 0.0K
08:10 747.80 753.60 747.80 751.40 3.4K
08:11 750.60 751.40 750.60 751.40 1.0K
08:12 751.60 751.60 751.60 751.60 0.1K
08:13 751.00 751.00 751.00 751.00 0.1K
08:16 751.40 751.40 751.40 751.40 0.0K
08:17 751.20 751.20 751.20 751.20 0.0K
08:18 751.40 751.40 751.40 751.40 0.1K
08:19 748.20 751.20 748.20 751.20 2.0K
08:20 753.40 753.40 750.80 750.80 1.4K
08:21 749.40 749.40 749.40 749.40 0.1K
08:22 749.40 749.40 749.40 749.40 0.0K
08:23 749.00 750.00 749.00 750.00 0.1K
08:25 749.80 749.80 749.80 749.80 0.0K
08:26 749.20 749.20 749.20 749.20 0.0K
08:27 749.00 749.00 749.00 749.00 0.1K
08:28 749.00 749.00 749.00 749.00 0.2K
08:29 749.00 749.00 749.00 749.00 0.0K
08:30 748.80 749.00 748.80 749.00 0.2K
08:31 749.00 750.00 749.00 750.00 0.2K
08:32 750.00 752.00 750.00 751.20 1.3K
08:33 752.20 753.40 750.40 750.40 1.6K
08:34 750.40 751.80 750.40 750.40 0.1K
08:36 751.20 751.20 751.20 751.20 0.0K
08:44 750.80 750.80 750.80 750.80 0.0K
08:45 749.20 750.20 749.20 749.20 0.1K
08:46 749.20 749.20 749.20 749.20 0.1K
08:48 750.40 750.40 750.40 750.40 0.0K
08:52 749.00 749.00 749.00 749.00 0.1K
08:59 749.40 749.40 749.40 749.40 0.0K
09:01 749.20 749.20 749.20 749.20 0.0K
09:04 749.20 749.20 749.20 749.20 0.0K
09:05 748.40 748.40 748.40 748.40 0.2K
09:06 744.60 745.80 744.40 744.40 5.1K
09:07 744.80 744.80 743.80 743.80 0.4K
09:08 743.60 743.60 743.60 743.60 0.1K
09:09 743.40 743.40 743.40 743.40 0.0K
09:10 743.40 743.40 743.40 743.40 0.1K
09:11 743.80 743.80 743.80 743.80 0.1K
09:15 743.20 743.40 743.20 743.40 0.0K
09:16 743.00 743.00 743.00 743.00 0.1K
09:17 743.00 744.40 743.00 744.40 1.3K
09:18 745.00 745.60 745.00 745.60 0.1K
09:19 745.60 745.60 743.60 743.60 1.2K
09:20 743.20 743.20 743.20 743.20 0.0K
09:22 742.60 742.60 741.20 741.20 0.0K
09:23 741.40 741.40 741.00 741.00 0.2K
09:28 742.80 742.80 742.80 742.80 0.1K
09:29 742.00 742.00 742.00 742.00 0.0K
09:30 742.00 742.00 742.00 742.00 0.0K
09:34 742.80 742.80 742.80 742.80 0.0K
09:36 742.20 742.20 742.20 742.20 0.0K
09:38 742.80 742.80 742.80 742.80 0.0K
09:39 742.60 742.60 742.60 742.60 0.0K
09:40 742.60 742.60 742.60 742.60 0.0K
09:41 742.00 742.60 742.00 742.60 0.0K
09:42 742.60 745.00 742.60 745.00 2.1K
09:43 745.00 745.00 745.00 745.00 0.1K
09:44 745.00 745.00 745.00 745.00 0.3K
09:45 745.40 745.40 745.40 745.40 0.0K
09:46 745.00 745.20 745.00 745.20 0.5K
09:47 745.00 745.20 745.00 745.00 1.1K
09:48 745.00 745.20 745.00 745.20 0.1K
09:49 745.20 745.20 745.00 745.00 0.1K
09:50 745.00 745.00 745.00 745.00 0.0K
09:51 746.60 746.80 745.00 745.00 0.7K
09:52 745.00 745.00 745.00 745.00 1.0K
09:53 745.00 745.00 745.00 745.00 0.4K
09:54 745.00 745.00 745.00 745.00 0.1K
09:55 745.80 745.80 745.00 745.00 0.0K
09:56 745.00 745.00 745.00 745.00 0.0K
09:57 745.40 745.40 745.40 745.40 0.0K
09:59 745.60 745.60 745.60 745.60 0.3K
10:00 745.00 745.00 745.00 745.00 0.4K
10:01 745.00 745.00 745.00 745.00 0.1K
10:02 745.00 745.00 745.00 745.00 0.0K
10:03 745.00 745.00 745.00 745.00 0.0K
10:04 745.00 745.00 745.00 745.00 0.0K
10:05 745.00 745.00 745.00 745.00 1.8K
10:06 745.00 745.00 745.00 745.00 0.0K
10:07 745.00 745.00 745.00 745.00 0.3K
10:08 745.40 745.40 745.00 745.00 0.3K
10:09 745.00 745.00 745.00 745.00 0.4K
10:10 745.00 745.00 745.00 745.00 0.7K
10:11 745.00 745.00 745.00 745.00 0.2K
10:13 745.00 745.00 745.00 745.00 0.0K
10:15 745.00 745.00 745.00 745.00 0.3K
10:16 745.00 745.00 745.00 745.00 0.0K
10:18 745.00 745.00 745.00 745.00 0.1K
10:19 745.20 745.20 745.20 745.20 0.0K
10:21 745.00 745.00 745.00 745.00 0.1K
10:22 745.40 746.00 745.40 746.00 0.5K
10:23 746.00 746.00 746.00 746.00 0.2K
10:24 745.40 745.40 745.00 745.00 0.1K
10:25 745.20 745.20 745.20 745.20 0.0K
10:26 745.20 745.40 745.20 745.40 0.1K
10:27 745.40 745.40 745.40 745.40 0.0K
10:28 745.40 745.80 745.40 745.80 0.0K
10:29 745.60 745.60 745.40 745.40 0.0K
10:30 745.40 745.40 745.40 745.40 0.0K
10:31 745.60 745.60 745.60 745.60 0.0K
10:32 745.60 746.00 745.60 746.00 0.0K
10:33 746.00 746.00 746.00 746.00 0.0K
10:35 745.20 745.40 745.20 745.40 0.1K
10:36 747.60 747.60 747.60 747.60 1.5K
10:37 748.60 748.60 746.80 746.80 1.1K
10:38 746.00 747.00 746.00 747.00 0.5K
10:39 746.40 747.40 746.40 747.40 0.0K
10:40 747.00 747.40 746.20 746.20 0.2K
10:41 746.60 746.60 746.60 746.60 0.0K
10:42 746.60 746.60 746.60 746.60 0.0K
10:43 746.80 746.80 746.20 746.20 0.0K
10:44 746.00 746.00 746.00 746.00 0.1K
10:45 745.00 745.00 744.20 744.20 0.8K
10:46 744.00 744.20 744.00 744.20 0.4K
10:47 743.20 743.20 742.00 742.00 1.1K
10:48 742.00 744.00 741.80 743.60 2.2K
10:49 743.00 743.00 743.00 743.00 0.0K
10:50 742.80 742.80 742.80 742.80 0.7K
10:51 742.80 743.00 742.80 743.00 0.1K
10:52 742.80 742.80 742.80 742.80 0.4K
10:53 741.60 741.60 740.00 740.00 0.6K
10:54 740.40 740.40 739.60 739.60 0.0K
10:55 739.40 740.80 739.40 740.80 0.2K
10:56 740.40 740.40 740.40 740.40 0.2K
10:57 740.60 740.60 740.60 740.60 0.0K
10:58 740.60 741.20 740.60 740.60 0.1K
10:59 742.00 742.00 742.00 742.00 0.7K
11:00 742.00 742.00 742.00 742.00 0.1K
11:01 742.20 742.20 742.20 742.20 0.0K
11:02 742.20 742.20 742.00 742.00 0.1K
11:04 742.00 742.20 742.00 742.20 0.1K
11:05 742.20 742.20 742.20 742.20 0.0K
11:06 742.00 742.00 742.00 742.00 0.0K
11:08 742.00 742.00 742.00 742.00 0.1K
11:09 742.20 742.20 742.20 742.20 0.0K
11:11 742.20 742.20 742.20 742.20 0.0K
11:12 743.60 743.60 742.80 742.80 0.2K
11:13 742.80 742.80 742.80 742.80 0.0K
11:16 742.40 742.40 742.40 742.40 0.2K
11:17 743.60 744.20 743.60 744.20 0.4K
11:18 743.80 743.80 743.60 743.60 0.0K
11:19 743.80 743.80 743.60 743.60 0.0K
11:20 745.00 745.00 745.00 745.00 0.7K
11:22 745.00 745.00 745.00 745.00 0.3K
11:23 745.00 745.00 745.00 745.00 0.0K
11:24 745.00 745.00 745.00 745.00 0.2K
11:25 745.40 745.40 745.00 745.00 0.1K
11:27 745.00 745.00 745.00 745.00 1.2K
11:28 745.00 745.40 745.00 745.00 0.0K
11:29 745.40 745.40 745.20 745.20 0.1K
11:30 745.00 745.00 745.00 745.00 0.0K
11:31 745.00 745.00 745.00 745.00 0.1K
11:32 745.00 745.00 745.00 745.00 0.0K
11:33 746.80 746.80 746.80 746.80 1.0K
11:34 746.00 746.00 746.00 746.00 0.0K
11:35 746.00 746.00 746.00 746.00 0.1K
11:36 745.00 745.60 745.00 745.60 0.4K
11:37 745.00 745.00 745.00 745.00 0.4K
11:38 745.00 745.00 745.00 745.00 0.0K
11:39 746.00 746.00 746.00 746.00 0.0K
11:40 746.00 746.00 746.00 746.00 0.0K
11:41 745.40 745.60 745.40 745.60 0.1K
11:43 746.00 746.00 746.00 746.00 0.0K
11:44 746.00 746.40 746.00 746.40 0.2K
11:45 746.40 746.40 746.20 746.40 0.0K
11:48 746.20 746.20 746.20 746.20 0.6K
11:49 746.20 746.20 746.20 746.20 0.1K
11:52 746.20 746.20 746.20 746.20 0.0K
11:53 747.00 747.00 747.00 747.00 0.5K
11:54 747.00 747.00 747.00 747.00 0.0K
11:55 747.00 747.00 747.00 747.00 0.3K
11:56 747.00 747.00 747.00 747.00 0.0K
11:57 747.00 747.00 747.00 747.00 0.3K
11:59 747.40 747.40 747.40 747.40 0.0K
12:01 747.20 747.20 747.20 747.20 0.0K
12:02 747.00 747.00 747.00 747.00 0.0K
12:03 747.00 747.00 747.00 747.00 0.0K
12:04 747.00 747.00 747.00 747.00 0.0K
12:07 747.00 747.00 747.00 747.00 0.0K
12:08 747.00 747.00 747.00 747.00 0.3K
12:11 747.00 747.00 747.00 747.00 0.1K
12:13 747.00 747.40 747.00 747.40 0.0K
12:14 747.40 747.40 747.40 747.40 0.0K
12:16 747.40 747.40 747.40 747.40 0.0K
12:17 748.60 748.60 748.60 748.60 0.4K
12:20 748.20 748.20 748.00 748.00 0.1K
12:21 748.00 748.00 748.00 748.00 0.1K
12:22 748.00 748.00 748.00 748.00 0.1K
12:23 748.00 748.20 748.00 748.00 1.0K
12:24 748.00 748.00 748.00 748.00 0.0K
12:26 748.00 748.00 748.00 748.00 0.0K
12:27 748.00 748.00 748.00 748.00 1.3K
12:28 748.00 748.00 748.00 748.00 0.2K
12:29 748.20 748.20 748.20 748.20 0.0K
12:30 748.00 748.00 748.00 748.00 0.7K
12:31 748.00 748.00 748.00 748.00 0.7K
12:32 748.00 748.00 748.00 748.00 0.0K
12:33 748.00 748.00 748.00 748.00 0.1K
12:35 748.00 748.00 748.00 748.00 0.0K
12:37 748.00 748.00 748.00 748.00 0.0K
12:38 748.20 748.20 748.20 748.20 0.0K
12:39 748.00 748.00 748.00 748.00 0.4K
12:40 748.20 748.20 748.20 748.20 0.0K
12:43 748.00 748.00 748.00 748.00 0.2K
12:44 748.00 748.20 748.00 748.20 0.1K
12:51 748.20 748.20 748.20 748.20 0.1K
12:52 748.20 748.20 748.20 748.20 0.1K
12:53 748.00 748.60 748.00 748.60 0.1K
12:55 748.80 752.00 748.80 752.00 4.5K
12:56 752.00 752.00 752.00 752.00 0.0K
12:57 752.00 752.00 750.00 750.00 1.0K
12:58 750.60 750.60 750.00 750.00 0.1K
12:59 750.00 750.40 750.00 750.40 0.4K
13:00 751.40 751.60 751.40 751.60 0.1K
13:01 752.00 752.00 751.00 751.40 0.4K
13:02 752.00 752.00 751.80 751.80 0.1K
13:03 751.80 751.80 751.80 751.80 0.1K
13:05 751.00 751.80 751.00 751.80 0.7K
13:06 751.80 753.00 751.80 753.00 0.9K
13:07 752.20 752.20 752.20 752.20 0.4K
13:08 750.60 750.60 750.40 750.40 0.4K
13:09 750.60 750.60 750.60 750.60 0.1K
13:10 750.20 751.40 750.20 751.40 0.2K
13:12 751.00 751.00 751.00 751.00 0.0K
13:13 751.00 751.00 750.60 750.60 0.1K
13:15 751.80 752.80 751.80 751.80 0.3K
13:16 751.00 751.20 751.00 751.20 0.3K
13:17 751.60 751.60 751.20 751.20 0.2K
13:18 750.40 751.00 750.40 751.00 0.3K
13:21 751.00 752.00 751.00 752.00 0.5K
13:22 752.60 752.60 752.60 752.60 0.2K
13:23 753.00 753.40 753.00 753.40 0.5K
13:24 755.00 755.00 754.80 754.80 13.0K
13:25 754.80 754.80 754.40 754.40 0.3K
13:26 753.60 753.80 753.60 753.80 0.5K
13:27 754.80 755.00 754.80 755.00 0.0K
13:29 754.00 754.60 754.00 754.60 0.1K
13:30 752.80 754.00 752.80 754.00 0.2K
13:31 753.20 754.00 752.80 754.00 1.1K
13:32 754.40 754.40 754.00 754.00 0.3K
13:34 754.00 754.00 752.60 752.60 0.2K
13:35 752.60 752.60 752.00 752.00 0.3K
13:36 752.80 752.80 752.80 752.80 0.0K
13:37 753.40 753.40 753.40 753.40 0.1K
13:38 754.00 754.00 754.00 754.00 0.6K
13:39 754.00 754.20 754.00 754.20 0.5K
13:40 754.40 755.00 754.40 755.00 0.1K
13:41 754.20 757.60 754.20 757.60 1.4K
13:42 757.60 759.20 756.00 759.20 4.1K
13:43 758.60 758.60 758.60 758.60 0.2K
13:44 758.00 758.00 758.00 758.00 0.8K
13:45 757.60 757.60 757.60 757.60 0.0K
13:46 756.60 756.60 756.60 756.60 0.0K
13:47 755.20 755.40 755.00 755.00 1.8K
13:48 755.00 755.80 755.00 755.00 2.3K
13:49 755.00 755.00 755.00 755.00 0.2K
13:50 755.60 755.60 755.00 755.00 0.3K
13:51 755.00 755.00 755.00 755.00 0.1K
13:52 755.00 755.00 755.00 755.00 0.2K
13:53 755.00 755.00 755.00 755.00 0.1K
13:54 755.00 755.20 755.00 755.20 0.1K
13:55 755.00 755.20 755.00 755.20 0.3K
13:56 755.00 756.00 755.00 755.80 0.6K
13:57 755.60 756.00 755.60 756.00 0.0K
13:58 756.00 756.00 756.00 756.00 0.1K
13:59 756.20 756.20 756.00 756.00 0.1K
14:00 756.00 756.00 756.00 756.00 0.0K
14:02 756.80 756.80 756.60 756.80 0.1K
14:03 756.20 757.00 756.20 757.00 0.0K
14:04 756.00 757.00 756.00 757.00 0.1K
14:05 756.00 756.00 756.00 756.00 0.0K
14:06 756.00 757.20 756.00 756.40 0.2K
14:07 757.40 757.80 757.20 757.80 0.0K
14:08 761.20 762.00 761.00 761.00 3.5K
14:09 762.40 762.40 761.00 761.00 1.3K
14:10 762.00 762.00 760.20 761.20 0.5K
14:11 760.20 760.20 758.40 758.40 0.2K
14:12 759.80 760.00 758.80 760.00 0.1K
14:13 762.60 762.60 760.80 760.80 1.0K
14:14 761.40 761.40 760.20 760.20 0.0K
14:15 761.80 762.00 761.80 762.00 0.1K
14:16 760.80 760.80 760.80 760.80 0.2K
14:17 760.00 760.00 760.00 760.00 0.0K
14:18 761.00 761.00 761.00 761.00 0.1K
14:19 760.80 761.00 760.00 760.00 0.1K
14:20 760.00 761.00 760.00 761.00 0.3K
14:22 762.00 762.00 761.80 761.80 0.0K
14:24 761.80 761.80 761.60 761.60 0.2K
14:27 760.40 760.60 760.40 760.60 0.1K
14:28 761.40 761.40 760.40 761.20 0.0K
14:29 760.20 760.20 760.00 760.00 0.4K
14:30 760.00 760.00 760.00 760.00 0.2K
14:31 760.20 760.20 760.20 760.20 0.1K
14:32 762.00 762.00 762.00 762.00 0.4K
14:34 761.20 761.20 761.20 761.20 0.1K
14:35 762.00 762.00 761.40 761.60 0.3K
14:38 761.60 761.60 761.60 761.60 0.1K
14:39 761.60 762.00 761.60 762.00 0.3K
14:40 762.00 762.00 762.00 762.00 0.0K
14:41 762.00 762.00 762.00 762.00 0.0K
14:42 762.00 762.00 762.00 762.00 0.0K
14:43 762.00 762.20 762.00 762.20 0.1K
14:44 762.60 762.60 762.60 762.60 0.0K
14:45 762.60 762.60 762.60 762.60 0.1K
14:46 762.20 762.20 762.20 762.20 0.0K
14:47 762.20 762.40 762.20 762.20 0.2K
14:49 762.40 762.40 762.40 762.40 0.0K
14:50 762.40 762.40 762.20 762.20 0.0K
14:51 770.00 770.00 768.60 768.60 9.2K
14:52 768.20 768.20 767.20 767.80 0.9K
14:53 768.00 768.00 767.20 767.80 0.6K
14:54 767.00 767.00 767.00 767.00 0.4K
14:55 767.20 767.20 766.80 766.80 0.2K
14:56 767.80 767.80 766.60 766.60 2.5K
14:57 766.60 766.60 766.40 766.40 0.0K
14:58 766.00 766.00 765.40 765.40 0.6K
14:59 764.40 764.40 764.40 764.40 0.6K
15:00 766.20 766.20 764.00 764.00 0.5K
15:01 764.00 764.00 761.80 763.20 2.9K
15:02 763.20 763.20 762.00 762.00 0.3K
15:03 762.60 762.60 762.00 762.00 0.1K
15:04 762.00 762.00 761.80 761.80 0.2K
15:05 761.80 762.20 761.80 761.80 0.3K
15:06 761.60 761.60 761.60 761.60 0.0K
15:07 761.60 761.60 761.20 761.20 0.2K
15:08 761.60 761.80 761.60 761.80 0.0K
15:10 761.60 761.80 761.60 761.80 0.6K
15:11 762.80 768.20 762.80 765.00 4.9K
15:12 765.00 765.00 763.60 764.60 0.2K
15:13 764.00 764.20 764.00 764.00 0.0K
15:14 763.40 763.40 763.00 763.00 0.1K
15:15 763.00 763.00 762.60 762.60 0.2K
15:16 763.40 763.40 763.00 763.00 0.3K
15:17 764.00 764.00 763.00 763.00 0.3K
15:18 763.00 763.00 763.00 763.00 0.0K
15:19 763.00 763.20 763.00 763.00 0.1K
15:20 764.00 765.00 764.00 765.00 0.5K
15:21 765.60 765.60 765.60 765.60 0.1K
15:22 765.00 765.00 764.00 764.00 0.4K
15:23 764.00 764.00 762.80 762.80 0.3K
15:24 762.80 762.80 762.60 762.60 0.3K
15:25 762.80 762.80 762.60 762.60 0.2K
15:26 762.60 763.00 762.60 762.60 0.1K
15:27 762.60 762.60 762.60 762.60 0.0K
15:28 762.60 763.40 762.60 763.40 0.4K
15:29 764.20 765.00 764.20 765.00 0.2K
15:30 764.40 764.40 764.00 764.00 0.3K
15:31 764.00 764.00 763.20 763.20 0.2K
15:32 764.20 764.20 763.80 763.80 0.0K
15:33 763.00 763.80 763.00 763.20 0.0K
15:34 764.00 764.80 764.00 764.20 0.1K
15:35 764.20 765.00 764.20 765.00 0.2K
15:37 763.60 763.60 762.00 762.00 0.7K
15:38 762.00 762.00 761.40 761.40 0.9K
15:39 761.40 761.40 760.20 760.20 0.7K
15:40 760.00 760.00 759.60 760.00 4.7K
15:41 760.60 760.60 759.40 760.00 0.8K
15:42 759.20 759.20 756.60 756.60 10.2K
15:43 756.60 756.60 756.40 756.40 0.3K
15:44 756.40 756.40 756.40 756.40 0.2K
15:45 756.60 757.00 756.60 757.00 0.1K
15:46 757.00 759.00 757.00 758.80 1.9K
15:47 759.00 759.00 756.40 758.60 1.6K
15:48 758.60 759.20 758.60 759.20 0.4K
15:49 759.20 759.40 759.20 759.40 0.0K
15:50 759.60 759.80 759.40 759.80 0.3K
15:51 759.60 759.60 759.40 759.60 0.5K
15:52 759.60 759.60 759.40 759.60 0.4K
15:53 759.60 760.60 759.60 760.60 1.4K
15:54 760.80 760.80 759.80 760.20 0.1K
15:56 760.60 760.60 760.60 760.60 0.0K
15:57 760.60 760.60 760.20 760.20 0.1K
15:58 760.20 760.20 760.20 760.20 0.1K
15:59 760.00 760.00 759.80 759.80 0.2K
16:00 759.00 759.00 759.00 759.00 0.0K
16:01 759.00 760.20 759.00 760.20 0.4K
16:02 760.80 760.80 760.20 760.20 0.0K
16:03 760.20 760.20 759.60 759.60 0.0K
16:04 760.20 760.20 760.20 760.20 0.0K
16:05 760.20 760.20 759.80 759.80 0.0K
16:07 759.60 759.60 759.40 759.40 0.1K
16:09 758.80 758.80 758.80 758.80 0.0K
16:11 758.60 758.60 757.60 757.60 0.2K
16:12 757.40 757.40 757.20 757.20 0.4K
16:13 759.20 759.20 759.20 759.20 0.2K
16:15 758.60 758.60 758.60 758.60 0.0K
16:17 758.40 758.40 758.40 758.40 0.0K
16:18 758.80 758.80 758.80 758.80 0.0K
16:20 758.40 758.40 758.40 758.40 0.0K
16:23 758.60 758.60 758.40 758.40 0.0K
16:24 758.60 758.60 758.60 758.60 0.0K
16:25 760.00 760.00 759.00 759.00 0.3K
16:26 758.40 758.40 758.40 758.40 0.1K
16:28 758.40 758.40 758.40 758.40 0.0K
16:29 758.40 758.40 758.40 758.40 0.0K
16:30 758.40 758.40 758.40 758.40 0.0K
16:32 758.60 758.60 758.60 758.60 0.0K
16:34 759.40 759.40 759.40 759.40 0.0K
16:35 758.80 758.80 758.80 758.80 0.0K
16:38 758.80 758.80 758.60 758.60 0.0K
16:40 758.60 758.60 758.60 758.60 0.1K
16:41 758.80 760.20 758.80 760.20 2.0K
16:42 760.40 760.40 759.80 759.80 0.1K
16:43 759.00 760.00 759.00 760.00 0.4K
16:44 761.20 761.20 760.20 760.20 0.1K
16:46 760.60 760.60 760.60 760.60 0.0K
16:50 761.00 761.20 761.00 761.20 0.1K
16:52 761.60 761.80 761.60 761.80 0.0K
16:53 761.60 761.60 761.60 761.60 0.0K
16:54 761.80 761.80 761.80 761.80 0.0K
16:55 761.40 761.40 761.00 761.00 0.2K
16:56 761.00 761.00 761.00 761.00 0.1K
16:57 761.00 761.40 761.00 761.40 0.0K
16:59 761.60 761.60 761.60 761.60 0.0K
17:01 761.80 761.80 761.80 761.80 0.0K
17:02 760.80 760.80 760.80 760.80 0.5K
17:03 761.00 761.00 761.00 761.00 0.0K
17:05 762.00 762.00 762.00 762.00 0.2K
17:06 762.00 762.00 761.40 761.40 0.1K
17:07 762.00 762.00 761.80 762.00 0.1K
17:08 762.00 762.00 762.00 762.00 0.0K
17:09 762.00 762.00 762.00 762.00 0.0K
17:10 761.40 762.00 761.40 762.00 0.0K
17:11 761.60 761.60 761.60 761.60 0.0K
17:12 762.00 762.20 761.40 762.00 0.1K
17:13 762.00 762.00 762.00 762.00 0.0K
17:15 762.00 762.00 762.00 762.00 0.1K
17:17 762.00 762.40 762.00 762.40 0.2K
17:20 762.40 762.40 762.40 762.40 0.1K
17:21 762.00 762.00 762.00 762.00 0.0K
17:22 761.40 761.40 761.40 761.40 0.1K
17:23 761.20 761.20 761.20 761.20 0.1K
17:26 762.60 763.00 762.60 763.00 3.0K
17:27 763.00 763.00 763.00 763.00 0.0K
17:28 762.40 762.60 762.20 762.20 0.1K
17:29 762.20 764.20 760.20 764.20 5.3K
17:30 764.80 765.20 764.80 765.20 3.0K
17:31 764.80 764.80 763.80 763.80 0.8K
17:32 763.60 763.60 760.60 761.80 3.4K
17:33 760.00 760.00 760.00 760.00 0.2K
17:34 761.00 761.00 761.00 761.00 0.1K
17:35 760.80 761.20 760.00 761.20 0.3K
17:37 761.20 763.00 761.20 762.20 0.3K
17:38 762.40 762.40 762.40 762.40 0.0K
17:39 761.60 761.60 761.60 761.60 0.0K
17:40 761.40 761.40 761.40 761.40 0.0K
17:42 761.20 761.20 761.00 761.00 0.1K
17:43 761.00 761.00 761.00 761.00 0.2K
17:44 761.00 764.20 761.00 764.20 1.2K
17:45 763.20 764.00 763.20 764.00 0.0K
17:46 764.60 764.80 764.60 764.80 0.1K
17:47 766.00 766.40 763.20 764.00 0.4K
17:48 764.40 765.00 764.40 764.40 0.0K
17:49 765.60 765.60 764.40 765.20 1.2K
17:50 767.60 767.60 766.20 766.40 0.2K
17:51 766.60 766.60 766.00 766.60 1.0K
17:52 766.00 766.00 765.20 765.20 0.2K
17:53 765.20 765.20 765.20 765.20 0.0K
17:54 764.60 764.80 764.60 764.80 0.8K
17:55 763.00 763.00 763.00 763.00 0.1K
17:56 763.00 763.80 763.00 763.80 0.0K
17:57 763.80 764.00 763.80 764.00 0.1K
17:58 764.00 764.60 764.00 764.60 0.0K
17:59 764.00 764.00 763.60 763.80 0.3K
18:02 763.40 763.40 763.40 763.40 0.0K
18:03 762.80 762.80 762.40 762.40 0.4K
18:04 762.40 762.40 762.40 762.40 0.2K
18:05 763.20 763.20 763.00 763.00 0.0K
18:06 762.40 763.40 762.40 763.40 0.1K
18:07 763.40 763.40 762.20 762.20 0.1K
18:15 765.40 765.40 765.40 765.40 0.1K
18:16 765.40 765.40 765.40 765.40 2.7K
18:17 765.80 765.80 765.60 765.60 0.3K
18:18 765.60 765.60 765.60 765.60 0.1K
18:19 765.60 765.60 765.60 765.60 0.0K
18:22 765.80 765.80 765.80 765.80 0.0K
18:25 765.80 766.00 765.80 766.00 0.0K
18:26 769.00 769.00 766.60 766.60 3.0K
18:27 767.20 767.20 767.20 767.20 0.2K
18:28 767.40 767.40 767.20 767.20 0.1K
18:29 766.60 766.60 765.60 765.60 0.7K
18:30 768.60 768.60 765.20 765.20 1.8K
18:31 765.00 765.00 764.60 764.60 0.2K
18:32 763.80 763.80 763.80 763.80 0.3K
18:33 765.40 765.40 764.00 764.20 0.3K
18:34 763.60 764.40 763.60 764.40 0.2K
18:35 764.20 764.20 763.80 763.80 0.1K
18:36 763.80 763.80 763.80 763.80 0.1K
18:39 763.60 763.80 763.60 763.80 0.1K
18:45 763.80 763.80 763.80 763.80 0.0K
18:46 763.80 763.80 763.80 763.80 0.1K
18:47 763.80 763.80 763.80 763.80 0.0K
19:05 763.60 763.80 763.60 763.80 0.2K
19:06 763.60 763.60 761.80 761.80 0.3K
19:07 763.20 763.20 763.00 763.00 0.0K
19:08 761.60 761.60 761.60 761.60 0.0K
19:09 763.00 763.00 763.00 763.00 0.1K
19:10 763.00 763.00 761.20 761.20 0.2K
19:12 761.20 761.20 760.80 761.20 0.2K
19:13 765.00 765.00 762.40 763.00 0.7K
19:14 761.80 761.80 761.00 761.20 0.3K
19:15 761.00 761.00 761.00 761.00 0.0K
19:16 761.40 761.40 761.40 761.40 0.0K
19:17 761.00 761.00 761.00 761.00 0.1K
19:18 761.00 762.00 761.00 762.00 0.0K
19:19 760.60 761.00 760.60 761.00 0.2K
19:20 768.60 768.60 768.60 768.60 5.1K
19:21 768.60 774.60 768.60 774.60 19.6K
19:22 774.00 774.00 771.80 771.80 2.2K
19:23 772.00 772.00 771.80 771.80 0.3K
19:24 771.80 773.60 771.80 772.00 1.3K
19:25 770.60 770.60 770.60 770.60 0.6K
19:26 771.20 771.20 770.20 770.20 0.7K
19:27 770.00 770.00 769.00 769.00 0.3K
19:28 769.00 769.00 768.20 768.40 0.1K
19:29 768.60 769.00 768.60 768.80 0.0K
19:30 768.80 768.80 768.20 768.20 0.1K
19:31 768.20 768.20 767.00 767.00 0.1K
19:32 767.00 767.00 767.00 767.00 0.0K
19:33 767.00 767.00 767.00 767.00 0.0K
19:35 766.40 766.40 764.20 765.80 0.6K
19:36 764.40 764.40 764.20 764.20 0.2K
19:37 764.80 765.00 764.80 765.00 0.0K
19:38 766.00 766.40 766.00 766.40 0.0K
19:39 765.00 765.00 765.00 765.00 0.0K
19:41 766.20 766.20 766.20 766.20 0.1K
19:42 766.20 766.20 766.20 766.20 0.0K
19:43 765.20 765.20 765.20 765.20 0.0K
19:44 765.20 765.20 765.20 765.20 0.1K
19:45 765.20 765.20 765.20 765.20 0.1K
19:46 765.20 765.20 765.20 765.20 0.0K
19:47 766.00 766.00 766.00 766.00 0.0K
19:48 766.40 766.40 765.20 766.40 1.5K
19:49 766.00 766.40 765.60 766.40 0.4K
19:50 766.40 767.00 766.40 767.00 0.9K
19:51 767.20 767.40 767.20 767.40 0.2K
19:52 766.80 766.80 766.80 766.80 0.0K
19:53 767.60 767.60 767.60 767.60 0.0K
19:54 767.60 767.60 767.60 767.60 0.1K
19:56 767.40 767.80 767.40 767.80 0.0K
19:57 767.40 767.40 767.40 767.40 0.0K
19:58 767.80 769.40 767.80 769.40 0.5K
19:59 769.80 771.60 769.80 771.40 1.5K
20:00 768.20 768.20 765.20 768.20 2.5K
20:01 767.40 768.00 767.40 768.00 0.5K
20:02 768.20 768.60 768.00 768.40 0.4K
20:03 768.40 768.40 764.80 764.80 1.7K
20:04 765.20 765.20 765.20 765.20 0.1K
20:05 765.20 766.40 765.00 766.40 0.1K
20:06 765.60 767.00 765.60 766.60 0.2K
20:07 766.40 767.20 766.40 767.20 0.3K
20:08 767.00 767.20 767.00 767.00 0.2K
20:09 766.80 766.80 766.80 766.80 0.0K
20:10 766.40 766.40 766.40 766.40 0.0K
20:14 765.80 765.80 765.80 765.80 0.0K
20:15 765.40 766.00 765.40 766.00 0.1K
20:16 765.20 765.20 765.20 765.20 0.0K
20:17 766.00 766.00 766.00 766.00 0.0K
20:18 765.80 765.80 765.80 765.80 0.0K
20:19 765.20 765.20 762.20 762.20 1.3K
20:20 763.20 763.20 763.20 763.20 0.0K
20:23 764.60 764.60 764.60 764.60 0.0K
20:25 764.60 764.60 764.60 764.60 0.1K
20:26 763.80 763.80 763.80 763.80 0.0K
20:28 763.60 763.60 763.60 763.60 0.1K
20:29 764.40 764.40 763.60 763.60 0.0K
20:30 763.60 763.60 763.60 763.60 0.0K
20:31 763.60 763.60 763.60 763.60 0.2K
20:36 763.40 763.40 763.40 763.40 0.0K
20:37 763.60 763.60 763.60 763.60 0.1K
20:38 763.40 763.40 763.40 763.40 0.0K
20:39 763.60 763.60 763.60 763.60 0.0K
20:41 764.20 764.20 764.20 764.20 0.0K
20:42 764.40 764.40 764.40 764.40 0.0K
20:43 764.60 764.60 764.60 764.60 0.0K
20:45 764.80 764.80 764.80 764.80 0.0K
20:47 764.60 764.60 764.40 764.40 0.0K
20:51 766.00 766.00 766.00 766.00 0.4K
20:52 765.80 765.80 764.80 764.80 0.1K
20:53 764.40 764.40 764.40 764.40 0.0K
20:54 764.40 764.40 764.40 764.40 0.0K
20:55 764.40 764.40 764.40 764.40 0.0K
21:00 764.40 764.40 764.40 764.40 0.0K
21:02 764.40 764.40 764.40 764.40 0.0K
21:05 764.40 764.40 764.40 764.40 0.0K
21:07 764.20 764.20 764.20 764.20 0.0K
21:10 764.20 764.20 764.20 764.20 0.1K
21:14 764.40 764.40 764.40 764.40 0.0K
21:15 764.60 764.60 764.60 764.60 0.0K
21:20 764.60 764.60 764.60 764.60 0.0K
21:21 764.60 764.60 764.60 764.60 0.0K
21:23 764.40 764.40 764.40 764.40 0.0K
21:24 764.40 764.40 764.40 764.40 0.0K
21:25 764.20 764.20 764.20 764.20 0.0K
21:27 763.60 763.60 763.40 763.40 0.2K
21:29 763.60 763.60 763.60 763.60 0.0K
21:31 763.00 763.00 763.00 763.00 0.3K
21:34 763.00 763.00 763.00 763.00 0.0K
21:37 763.00 763.00 763.00 763.00 0.0K
21:38 763.20 763.20 763.20 763.20 0.0K
21:39 763.20 763.20 763.20 763.20 0.0K
21:40 763.20 763.20 763.20 763.20 0.0K
21:41 763.20 763.20 763.00 763.00 0.0K
21:42 763.00 763.00 763.00 763.00 0.0K
21:43 763.20 763.20 763.20 763.20 0.0K
21:44 763.00 763.00 763.00 763.00 0.0K
21:45 763.00 763.00 763.00 763.00 0.0K
21:46 763.20 763.20 763.20 763.20 0.1K
21:49 763.20 763.20 763.00 763.00 0.3K
21:51 763.00 763.00 763.00 763.00 0.2K
21:53 763.00 763.00 763.00 763.00 0.0K
21:54 763.20 763.20 763.20 763.20 0.0K
21:55 763.00 763.00 763.00 763.00 0.0K
21:58 763.00 763.20 763.00 763.20 0.6K
22:04 763.00 763.00 763.00 763.00 0.0K
22:05 762.80 762.80 762.80 762.80 0.0K
22:06 762.00 762.00 762.00 762.00 0.7K
22:07 761.80 762.00 761.80 762.00 0.0K
22:10 762.00 762.00 762.00 762.00 0.9K
22:11 762.20 762.20 762.20 762.20 0.3K
22:12 762.20 762.20 762.20 762.20 0.0K
22:13 762.00 762.20 762.00 762.20 0.0K
22:15 762.80 763.00 762.80 763.00 0.0K
22:16 762.80 762.80 762.80 762.80 0.3K
22:17 762.80 762.80 762.80 762.80 0.0K
22:19 762.80 763.20 762.80 763.20 0.3K
22:21 763.20 763.20 763.20 763.20 0.2K
22:22 763.20 763.20 762.80 762.80 0.1K
22:23 762.80 762.80 762.80 762.80 0.1K
22:24 763.20 763.20 763.20 763.20 0.3K
22:25 763.20 763.20 763.20 763.20 0.0K
22:27 763.40 763.40 763.40 763.40 0.3K
22:35 763.40 763.40 763.00 763.40 0.2K
22:37 763.00 763.00 763.00 763.00 0.0K
22:40 762.80 762.80 762.80 762.80 0.0K
22:44 763.40 763.40 763.40 763.40 0.2K
22:45 763.40 763.40 763.40 763.40 0.3K
22:46 762.80 763.40 762.80 763.40 0.3K
22:48 763.20 763.20 763.20 763.20 0.0K
22:49 763.40 763.40 763.40 763.40 0.3K
22:50 763.40 763.40 762.60 762.60 0.3K
22:51 762.60 762.60 762.60 762.60 0.0K
22:52 763.40 763.40 763.40 763.40 0.3K
22:53 763.40 764.40 763.40 764.40 1.0K
22:54 764.40 764.40 764.40 764.40 0.0K
22:55 765.00 765.00 765.00 765.00 0.6K
22:59 764.20 764.20 764.20 764.20 0.0K
23:04 764.80 764.80 764.80 764.80 0.1K
23:06 764.00 764.00 764.00 764.00 0.0K
23:12 763.60 763.60 763.60 763.60 0.0K
23:14 764.40 764.40 764.40 764.40 0.1K
23:15 764.80 764.80 764.80 764.80 0.1K
23:16 764.40 765.00 764.40 764.80 0.1K
23:17 765.00 765.00 764.00 765.00 0.5K
23:18 765.00 765.00 765.00 765.00 0.2K
23:20 765.00 765.00 765.00 765.00 0.1K
23:24 763.80 763.80 763.80 763.80 0.0K
23:26 765.00 765.00 765.00 765.00 0.0K
23:28 764.20 765.00 764.20 765.00 0.0K
23:29 765.00 765.00 765.00 765.00 0.0K
23:30 765.00 765.00 765.00 765.00 0.2K
23:32 765.00 765.00 765.00 765.00 0.1K
23:33 764.80 764.80 764.80 764.80 0.0K
23:35 765.00 765.00 765.00 765.00 0.1K
23:38 764.80 764.80 764.80 764.80 0.0K
23:40 764.80 764.80 764.60 764.60 0.2K
23:41 764.40 764.40 764.40 764.40 0.1K
23:42 765.00 765.00 764.40 764.40 0.1K
23:43 764.00 764.00 764.00 764.00 0.0K
23:44 763.80 763.80 763.60 763.60 0.3K
23:45 763.80 763.80 763.00 763.00 1.1K
23:46 763.20 763.20 763.20 763.20 0.7K
23:47 762.80 762.80 762.80 762.80 0.0K
23:48 762.80 763.60 762.80 762.80 0.6K
23:49 763.80 763.80 763.80 763.80 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