LSR Group PJSC (LSRG)

LSRG
🏛️ ロシア連邦 →
673.20
最終更新: 2025-10-04
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
06:50 749.20 749.20 749.20 749.20 30.0K
06:51 749.20 749.20 749.20 749.20 0.0K
06:52 749.20 749.20 749.20 749.20 0.0K
06:53 749.20 749.20 749.20 749.20 0.0K
06:54 749.20 749.20 749.20 749.20 0.0K
06:55 749.20 749.20 749.20 749.20 0.0K
06:56 749.20 749.20 749.20 749.20 0.0K
06:57 749.20 749.20 749.20 749.20 0.0K
06:58 749.20 749.20 749.20 749.20 0.0K
06:59 749.20 751.40 749.20 751.40 0.3K
07:00 746.40 746.40 746.40 746.40 0.3K
07:01 747.20 748.80 747.20 748.20 0.0K
07:02 748.20 748.20 747.40 747.40 0.0K
07:04 747.20 747.20 746.80 746.80 0.0K
07:05 746.60 747.40 746.00 746.60 0.0K
07:06 746.60 746.60 746.60 746.60 0.0K
07:07 748.40 748.40 748.40 748.40 0.0K
07:08 748.40 750.00 748.40 750.00 0.1K
07:09 750.00 750.00 750.00 750.00 0.0K
07:11 749.40 749.40 749.40 749.40 0.0K
07:12 750.00 753.20 750.00 753.20 0.4K
07:13 753.00 753.80 753.00 753.00 0.0K
07:14 751.80 753.80 751.80 753.80 0.0K
07:15 756.20 756.20 756.20 756.20 0.3K
07:16 752.60 752.60 752.60 752.60 0.0K
07:21 753.00 753.00 753.00 753.00 0.0K
07:23 753.00 753.80 753.00 753.80 0.0K
07:31 754.80 754.80 754.80 754.80 0.2K
07:33 755.00 755.00 755.00 755.00 0.3K
07:34 755.00 755.00 755.00 755.00 0.0K
07:35 753.80 753.80 753.80 753.80 0.0K
07:36 754.00 754.00 754.00 754.00 0.0K
07:40 755.00 755.00 755.00 755.00 0.1K
07:42 755.20 755.20 755.20 755.20 0.0K
07:44 755.60 756.20 755.60 756.20 0.1K
07:46 755.20 755.20 755.20 755.20 0.0K
07:47 755.80 755.80 755.80 755.80 0.0K
07:50 755.80 755.80 755.80 755.80 0.0K
07:51 756.20 756.20 756.20 756.20 0.0K
07:52 757.00 757.60 757.00 757.60 0.0K
07:56 757.00 757.00 757.00 757.00 0.0K
08:00 755.40 755.40 755.40 755.40 0.2K
08:02 755.40 755.40 755.40 755.40 0.0K
08:04 756.20 756.20 756.20 756.20 0.0K
08:05 755.20 755.20 755.20 755.20 0.0K
08:07 755.60 755.60 755.60 755.60 0.0K
08:13 755.60 755.60 755.60 755.60 0.0K
08:18 755.40 755.40 755.40 755.40 0.0K
08:19 755.40 755.40 755.40 755.40 0.0K
08:20 755.40 755.40 755.40 755.40 0.0K
08:22 755.40 755.40 755.40 755.40 0.0K
08:24 756.00 756.00 756.00 756.00 0.0K
08:25 755.40 755.40 755.40 755.40 0.0K
08:26 755.00 755.00 753.00 753.00 0.2K
08:28 753.40 753.40 753.40 753.40 0.0K
08:30 755.00 755.00 754.00 754.00 0.0K
08:37 754.00 754.40 754.00 754.40 0.6K
08:43 755.00 755.00 755.00 755.00 0.0K
08:44 753.60 753.60 753.60 753.60 0.0K
08:47 753.40 753.40 753.40 753.40 0.0K
08:48 755.20 755.20 755.20 755.20 0.0K
08:50 754.80 754.80 753.40 753.40 0.0K
08:51 753.40 753.40 753.40 753.40 0.0K
08:57 753.60 753.60 753.60 753.60 0.0K
09:00 753.60 754.80 753.60 754.80 0.0K
09:01 754.80 755.40 754.80 755.40 0.2K
09:04 754.60 754.60 754.60 754.60 0.0K
09:06 755.40 755.40 755.40 755.40 0.0K
09:13 755.20 755.20 755.20 755.20 0.0K
09:17 755.40 755.40 755.40 755.40 0.2K
09:20 755.20 755.20 755.20 755.20 0.0K
09:22 754.80 755.40 754.80 755.40 0.0K
09:23 755.60 755.60 754.80 754.80 0.1K
09:25 755.20 755.20 755.20 755.20 0.0K
09:26 755.20 755.20 754.60 754.60 0.1K
09:28 755.20 755.20 755.20 755.20 0.0K
09:29 755.20 755.20 755.20 755.20 0.0K
09:31 755.20 755.20 755.20 755.20 0.0K
09:36 755.20 755.20 755.20 755.20 0.0K
09:41 754.20 754.20 754.20 754.20 0.0K
09:42 754.20 754.20 754.20 754.20 0.0K
09:43 755.20 755.20 755.20 755.20 0.0K
09:44 754.40 754.40 754.40 754.40 0.0K
09:51 754.00 754.00 754.00 754.00 0.0K
09:52 754.20 754.20 754.20 754.20 0.0K
09:55 755.20 755.20 755.20 755.20 0.1K
09:58 755.20 755.20 755.20 755.20 0.0K
09:59 758.40 758.40 758.40 758.40 1.1K
10:00 755.80 755.80 755.80 755.80 0.0K
10:01 755.80 755.80 755.80 755.80 0.0K
10:02 755.80 755.80 755.80 755.80 0.0K
10:03 756.40 756.80 756.00 756.80 0.0K
10:04 756.60 756.60 756.60 756.60 0.0K
10:05 755.60 755.60 754.80 754.80 0.2K
10:06 755.40 755.40 755.40 755.40 0.1K
10:07 754.80 754.80 754.60 754.60 0.1K
10:08 755.40 755.40 755.40 755.40 0.0K
10:09 755.00 755.00 754.60 754.60 0.1K
10:10 754.60 754.60 754.60 754.60 0.2K
10:12 754.60 754.60 754.60 754.60 0.0K
10:13 754.60 754.60 754.60 754.60 0.0K
10:14 754.80 754.80 754.80 754.80 0.0K
10:16 754.60 754.60 754.60 754.60 0.0K
10:17 754.80 754.80 754.80 754.80 0.0K
10:18 755.20 755.20 755.20 755.20 0.0K
10:19 756.60 756.60 754.40 754.40 0.5K
10:20 754.40 754.40 754.40 754.40 0.0K
10:21 755.40 756.40 755.40 756.40 0.5K
10:22 756.00 756.20 755.60 756.20 0.1K
10:26 756.00 756.00 756.00 756.00 0.0K
10:27 756.00 756.00 756.00 756.00 0.0K
10:29 756.00 756.00 756.00 756.00 0.0K
10:30 756.40 756.40 755.60 756.40 0.1K
10:31 755.80 755.80 755.80 755.80 0.0K
10:32 756.00 756.00 756.00 756.00 0.0K
10:34 756.60 756.60 756.60 756.60 0.0K
10:35 756.60 756.60 756.60 756.60 0.0K
10:36 756.60 756.60 756.40 756.60 0.0K
10:40 756.20 756.20 756.20 756.20 0.0K
10:41 756.40 756.40 756.40 756.40 0.0K
10:42 756.00 756.20 756.00 756.20 0.0K
10:44 756.00 756.00 756.00 756.00 0.0K
10:49 756.40 756.40 756.40 756.40 0.0K
10:50 756.80 756.80 756.80 756.80 0.0K
10:53 756.80 756.80 756.80 756.80 0.0K
10:55 756.80 756.80 756.80 756.80 0.0K
10:56 756.60 756.60 756.60 756.60 0.0K
10:57 756.60 756.60 756.40 756.40 0.0K
10:58 756.40 756.40 756.40 756.40 0.0K
10:59 756.00 756.00 756.00 756.00 0.1K
11:00 756.00 756.00 756.00 756.00 0.0K
11:01 755.80 755.80 755.80 755.80 0.0K
11:02 756.00 756.60 756.00 756.60 0.1K
11:03 756.40 756.60 756.40 756.60 0.0K
11:04 756.00 756.00 756.00 756.00 0.0K
11:05 756.00 756.00 756.00 756.00 0.0K
11:06 756.00 756.40 756.00 756.40 0.0K
11:08 755.60 756.20 755.60 756.20 0.0K
11:13 756.20 756.20 755.60 755.60 0.0K
11:15 755.40 755.40 755.40 755.40 0.0K
11:16 755.60 755.60 755.60 755.60 0.0K
11:21 755.40 755.40 755.40 755.40 0.0K
11:22 755.60 755.60 755.60 755.60 0.0K
11:24 755.40 755.40 755.40 755.40 2.0K
11:25 755.60 755.60 755.60 755.60 0.0K
11:27 755.40 755.40 755.40 755.40 0.7K
11:28 755.60 755.60 755.60 755.60 0.6K
11:29 755.40 755.40 755.40 755.40 0.0K
11:30 755.60 755.60 755.60 755.60 0.0K
11:31 755.40 755.40 755.40 755.40 0.0K
11:32 755.40 755.40 755.40 755.40 0.0K
11:34 755.60 755.60 755.40 755.40 0.0K
11:38 755.40 755.40 755.40 755.40 0.0K
11:39 755.40 755.40 755.40 755.40 0.0K
11:41 755.40 755.40 755.40 755.40 0.0K
11:42 755.40 755.40 755.40 755.40 0.0K
11:43 755.20 755.20 755.20 755.20 0.2K
11:44 754.80 754.80 754.80 754.80 0.9K
11:45 753.60 753.60 753.60 753.60 0.0K
11:47 753.20 753.20 752.40 752.40 0.0K
11:48 753.20 753.20 753.20 753.20 0.1K
11:49 753.20 753.20 753.20 753.20 0.0K
11:50 753.20 753.20 753.20 753.20 0.0K
11:53 754.20 754.20 754.20 754.20 0.0K
11:54 753.80 753.80 753.80 753.80 0.0K
11:56 754.20 754.20 754.20 754.20 0.0K
11:58 754.00 754.00 754.00 754.00 0.0K
11:59 753.80 754.00 753.80 754.00 0.0K
12:01 753.80 753.80 753.80 753.80 0.0K
12:02 754.00 754.20 754.00 754.20 0.0K
12:04 753.80 754.00 753.80 754.00 0.0K
12:05 754.00 754.20 754.00 754.20 0.0K
12:06 754.40 754.40 754.40 754.40 0.0K
12:07 754.20 754.20 754.20 754.20 0.0K
12:10 754.80 754.80 754.80 754.80 0.0K
12:12 755.00 755.00 755.00 755.00 0.0K
12:13 754.40 754.40 754.40 754.40 0.0K
12:14 754.40 754.40 754.40 754.40 0.0K
12:18 754.80 754.80 754.80 754.80 0.0K
12:30 754.20 754.20 754.20 754.20 0.0K
12:33 754.60 754.60 754.60 754.60 0.1K
12:35 753.80 753.80 753.80 753.80 0.0K
12:36 753.80 754.40 753.80 754.40 0.0K
12:39 753.80 754.00 753.80 754.00 0.0K
12:41 754.00 754.00 754.00 754.00 0.0K
12:42 754.00 754.00 754.00 754.00 0.0K
12:43 754.60 754.60 754.60 754.60 0.0K
12:45 754.80 754.80 754.80 754.80 0.0K
12:46 754.60 754.60 754.60 754.60 0.0K
12:48 753.80 753.80 753.80 753.80 0.0K
12:50 753.60 753.60 753.60 753.60 0.0K
12:51 753.60 753.60 753.60 753.60 0.0K
12:52 753.60 753.60 753.60 753.60 0.0K
12:53 753.60 753.60 752.00 752.00 0.1K
12:54 753.20 753.20 752.80 752.80 0.0K
12:55 752.60 752.60 752.60 752.60 0.0K
12:57 752.60 752.60 752.60 752.60 0.0K
12:58 751.60 751.60 751.60 751.60 0.0K
12:59 752.80 752.80 752.80 752.80 0.1K
13:02 752.60 752.60 752.60 752.60 0.0K
13:03 752.60 752.60 752.60 752.60 0.0K
13:04 752.60 752.60 752.60 752.60 0.0K
13:05 753.20 753.20 752.20 752.20 0.0K
13:06 753.20 753.20 753.20 753.20 0.0K
13:09 753.00 753.00 753.00 753.00 0.0K
13:10 752.20 752.20 751.40 751.40 0.1K
13:11 751.40 752.00 751.40 752.00 0.1K
13:13 751.00 751.00 751.00 751.00 0.0K
13:14 751.60 751.60 750.80 750.80 0.7K
13:15 752.00 752.00 752.00 752.00 0.2K
13:16 752.20 752.60 752.20 752.40 0.5K
13:17 752.40 752.40 752.40 752.40 0.2K
13:20 752.40 752.40 751.20 751.20 0.4K
13:21 750.40 750.40 750.40 750.40 0.0K
13:22 750.40 751.80 750.40 751.80 0.2K
13:26 750.80 750.80 750.80 750.80 0.0K
13:27 751.00 751.00 751.00 751.00 0.0K
13:29 751.00 751.80 750.80 751.80 0.1K
13:30 750.60 750.60 750.60 750.60 0.0K
13:31 751.60 751.60 751.60 751.60 0.0K
13:33 750.60 750.60 750.60 750.60 0.0K
13:40 750.80 750.80 750.80 750.80 0.0K
13:42 750.80 750.80 750.80 750.80 0.0K
13:43 750.80 750.80 750.80 750.80 0.0K
13:44 750.60 750.60 750.60 750.60 0.0K
13:48 750.60 750.60 750.60 750.60 0.0K
13:51 751.40 751.40 751.40 751.40 0.0K
13:52 750.60 750.60 750.60 750.60 0.0K
13:53 751.80 751.80 751.80 751.80 0.0K
13:56 751.80 751.80 751.80 751.80 0.0K
14:00 750.60 750.60 750.60 750.60 0.0K
14:02 750.60 750.60 750.60 750.60 0.0K
14:03 750.60 750.60 750.60 750.60 0.0K
14:09 750.60 750.60 750.60 750.60 0.0K
14:10 750.60 750.60 750.40 750.40 0.0K
14:12 750.60 750.60 750.60 750.60 0.0K
14:14 751.20 751.20 751.20 751.20 0.0K
14:15 751.40 751.40 751.40 751.40 0.0K
14:18 751.20 751.20 751.20 751.20 0.0K
14:21 750.60 750.60 750.60 750.60 0.0K
14:22 750.40 750.40 750.40 750.40 0.0K
14:24 750.40 750.40 750.40 750.40 0.1K
14:25 750.40 750.40 750.40 750.40 0.0K
14:26 750.40 750.40 749.00 749.00 0.2K
14:28 749.00 750.00 749.00 750.00 0.0K
14:32 751.20 751.20 751.20 751.20 0.0K
14:39 750.20 750.60 750.20 750.60 0.1K
14:43 750.00 750.00 750.00 750.00 0.0K
14:44 750.00 750.00 750.00 750.00 0.0K
14:45 750.40 751.00 750.40 751.00 0.1K
14:47 750.40 750.40 750.40 750.40 0.0K
14:49 751.00 751.20 751.00 751.00 0.0K
14:51 750.80 751.20 750.80 751.20 0.0K
14:52 751.00 751.00 751.00 751.00 0.1K
14:56 750.20 750.20 750.20 750.20 0.0K
14:57 750.60 750.60 750.40 750.40 0.0K
14:59 750.20 750.20 750.20 750.20 0.0K
15:00 751.00 751.00 750.20 750.20 0.0K
15:03 751.20 753.60 751.20 753.60 0.6K
15:04 753.40 753.40 753.40 753.40 0.0K
15:07 753.20 753.60 753.20 753.60 0.1K
15:08 753.80 753.80 752.80 752.80 0.0K
15:11 753.20 753.20 753.20 753.20 0.0K
15:13 752.80 752.80 752.80 752.80 0.0K
15:18 752.20 752.20 752.20 752.20 0.0K
15:19 752.20 752.20 752.20 752.20 0.0K
15:20 752.40 752.40 752.40 752.40 0.1K
15:23 752.20 752.20 752.00 752.00 0.0K
15:24 753.00 753.00 753.00 753.00 0.0K
15:26 752.80 752.80 752.80 752.80 0.0K
15:28 752.00 752.00 752.00 752.00 0.0K
15:29 752.00 752.00 751.20 751.60 0.1K
15:34 751.00 751.00 751.00 751.00 0.0K
15:37 752.00 752.00 752.00 752.00 0.0K
15:38 751.00 751.00 751.00 751.00 0.1K
15:41 750.20 750.20 750.20 750.20 0.0K
15:44 750.60 750.60 750.60 750.60 0.0K
15:49 750.20 750.20 750.20 750.20 0.0K
15:52 750.80 750.80 750.00 750.00 0.0K
15:55 750.00 750.00 750.00 750.00 0.3K
15:56 751.20 751.20 751.20 751.20 0.0K
15:57 750.00 750.00 750.00 750.00 0.0K
15:58 749.80 750.60 749.80 750.60 0.0K
15:59 749.80 749.80 749.80 749.80 0.0K
16:00 750.80 750.80 750.80 750.80 0.0K
16:10 749.60 749.60 749.60 749.60 0.0K
16:12 751.40 751.40 751.40 751.40 0.0K
16:13 749.60 749.60 749.60 749.60 0.0K
16:15 752.00 753.00 752.00 753.00 0.0K
16:18 752.80 752.80 752.60 752.60 0.0K
16:19 752.60 752.80 752.60 752.80 0.2K
16:20 751.80 753.00 751.80 751.80 0.5K
16:24 752.20 752.20 752.20 752.20 0.0K
16:27 752.20 752.20 752.20 752.20 0.0K
16:29 752.20 752.20 752.20 752.20 0.0K
16:31 751.80 753.00 751.80 753.00 0.0K
16:32 753.40 753.40 753.40 753.40 0.0K
16:35 753.80 754.40 753.80 754.40 0.2K
16:37 754.40 754.40 754.40 754.40 0.0K
16:38 754.40 754.40 754.40 754.40 0.1K
16:39 753.60 753.60 753.60 753.60 0.0K
16:40 754.40 754.40 754.40 754.40 0.0K
16:41 754.40 755.40 753.60 755.40 0.5K
16:42 755.60 755.60 754.60 755.40 0.4K
16:45 753.60 753.60 753.40 753.40 0.0K
16:46 753.40 753.40 753.40 753.40 0.0K
16:47 753.00 753.00 753.00 753.00 0.1K
16:48 754.40 754.40 754.40 754.40 0.0K
16:52 754.00 754.00 754.00 754.00 0.1K
16:53 752.80 752.80 752.80 752.80 0.0K
16:58 752.60 752.60 751.80 751.80 0.0K
17:01 752.60 752.60 752.60 752.60 0.0K
17:02 751.60 751.60 751.60 751.60 0.0K
17:04 751.60 751.60 751.60 751.60 0.0K
17:06 750.20 750.20 750.20 750.20 0.1K
17:07 751.00 751.80 751.00 751.80 0.0K
17:08 750.40 752.00 750.40 752.00 0.1K
17:10 752.60 752.80 752.60 752.80 0.0K
17:11 753.60 753.60 753.60 753.60 0.0K
17:15 752.20 752.20 752.20 752.20 0.0K
17:17 751.60 751.60 751.60 751.60 0.0K
17:19 752.80 752.80 752.80 752.80 0.0K
17:21 753.00 753.00 753.00 753.00 0.0K
17:22 753.00 753.00 753.00 753.00 0.0K
17:23 753.80 753.80 753.80 753.80 0.1K
17:24 753.60 754.20 753.60 754.20 0.1K
17:25 754.40 754.80 754.00 754.80 0.1K
17:26 755.00 755.00 755.00 755.00 0.0K
17:27 754.00 757.00 754.00 757.00 0.5K
17:28 757.00 759.00 757.00 758.00 0.1K
17:29 755.80 755.80 755.80 755.80 0.4K
17:30 757.20 757.20 757.20 757.20 0.0K
17:31 755.80 756.40 755.80 756.40 0.1K
17:32 755.20 756.00 755.00 755.40 0.0K
17:33 755.40 755.40 755.40 755.40 0.0K
17:34 755.40 755.40 755.00 755.00 0.1K
17:35 754.20 756.20 754.20 756.20 0.1K
17:36 755.40 755.40 754.40 754.60 0.0K
17:37 754.60 754.60 754.60 754.60 0.0K
17:38 754.60 754.60 754.60 754.60 0.0K
17:39 754.60 754.80 754.00 754.80 0.0K
17:40 755.00 755.00 755.00 755.00 0.0K
17:41 755.80 756.60 755.80 756.60 0.5K
17:42 758.80 758.80 757.00 757.00 0.2K
17:43 757.60 757.80 757.40 757.40 0.0K
17:44 758.20 758.60 758.20 758.60 0.0K
17:45 758.80 759.00 758.80 759.00 0.0K
17:46 759.00 759.40 757.80 757.80 0.4K
17:47 757.80 757.80 757.80 757.80 0.0K
17:48 758.60 758.60 758.60 758.60 0.0K
17:49 758.40 758.60 758.40 758.40 0.0K
17:51 757.40 757.40 757.40 757.40 0.1K
17:52 758.60 758.60 758.60 758.60 0.1K
17:53 758.20 759.00 758.20 759.00 0.1K
17:54 757.80 758.80 757.80 758.80 0.1K
17:55 759.20 759.20 759.20 759.20 0.0K
17:56 760.60 760.60 760.60 760.60 0.3K
17:57 761.20 763.00 761.20 762.80 0.2K
17:58 761.40 761.40 761.40 761.40 0.0K
17:59 761.40 761.40 761.40 761.40 0.0K
18:00 762.00 762.20 761.80 761.80 0.2K
18:01 761.40 761.40 761.40 761.40 0.0K
18:02 760.60 760.60 760.60 760.60 0.0K
18:04 760.20 760.20 760.20 760.20 0.2K
18:05 760.20 761.00 760.20 761.00 0.0K
18:06 760.40 760.40 760.40 760.40 0.0K
18:07 760.40 760.40 760.40 760.40 0.0K
18:09 761.20 761.20 761.20 761.20 0.1K
18:10 761.20 761.20 761.20 761.20 0.3K
18:12 761.20 761.20 761.20 761.20 0.0K
18:13 761.40 761.40 761.40 761.40 0.0K
18:15 761.40 762.00 761.40 762.00 0.0K
18:17 762.00 762.00 762.00 762.00 0.0K
18:19 762.40 762.80 762.20 762.20 0.1K
18:20 762.40 763.00 762.40 763.00 0.0K
18:21 763.00 763.00 763.00 763.00 0.0K
18:22 763.00 763.00 763.00 763.00 0.1K
18:23 765.60 765.60 765.00 765.20 3.2K
18:24 765.80 765.80 765.00 765.20 0.1K
18:25 765.20 765.20 765.20 765.20 0.2K
18:26 765.20 765.20 763.60 763.60 0.2K
18:27 764.40 764.40 764.40 764.40 0.7K
18:28 767.20 767.20 765.40 765.40 0.8K
18:29 767.00 767.00 767.00 767.00 0.4K
18:30 767.00 767.00 767.00 767.00 0.1K
18:31 767.80 767.80 767.80 767.80 0.0K
18:32 768.20 768.20 767.20 767.20 0.8K
18:33 767.20 767.20 767.20 767.20 0.1K
18:34 768.20 768.60 768.20 768.60 0.4K
18:35 767.40 768.60 767.40 768.60 0.1K
18:36 768.60 768.60 768.60 768.60 0.0K
18:37 768.00 768.00 768.00 768.00 0.1K
18:38 768.40 768.40 768.00 768.00 0.0K
18:39 768.20 768.20 768.20 768.20 0.0K
18:45 768.00 768.00 768.00 768.00 0.2K
18:46 768.00 768.00 768.00 768.00 0.0K
18:47 768.00 768.00 768.00 768.00 0.0K
18:48 768.00 768.00 768.00 768.00 0.1K
18:49 768.00 768.00 768.00 768.00 0.0K
19:04 768.00 768.00 768.00 768.00 0.6K
19:05 766.40 767.40 763.20 763.20 0.9K
19:06 764.20 765.40 764.20 765.40 0.4K
19:07 767.20 767.20 767.20 767.20 0.0K
19:08 764.00 766.00 764.00 766.00 0.3K
19:09 766.20 766.20 764.40 764.40 0.0K
19:10 765.00 765.00 765.00 765.00 0.0K
19:11 764.20 764.20 764.20 764.20 0.0K
19:12 764.20 764.20 764.00 764.00 0.4K
19:13 764.00 764.00 764.00 764.00 0.0K
19:14 765.00 765.00 765.00 765.00 0.0K
19:16 763.80 763.80 763.80 763.80 0.1K
19:17 763.80 763.80 763.20 763.20 0.1K
19:18 763.60 763.60 763.60 763.60 0.0K
19:19 763.60 763.60 763.60 763.60 0.0K
19:21 763.80 765.20 763.80 765.20 0.0K
19:23 765.00 765.00 765.00 765.00 0.0K
19:24 765.60 765.60 765.60 765.60 0.0K
19:27 766.00 766.20 766.00 766.20 0.1K
19:28 765.60 765.60 765.60 765.60 0.0K
19:29 767.20 767.20 767.20 767.20 0.0K
19:30 765.60 765.60 765.60 765.60 0.0K
19:33 765.60 765.60 765.60 765.60 0.0K
19:34 765.60 765.60 765.60 765.60 0.0K
19:35 765.60 765.60 765.60 765.60 0.0K
19:36 764.40 764.40 764.40 764.40 0.1K
19:38 763.40 764.20 763.20 763.20 0.2K
19:39 764.20 764.40 764.00 764.40 0.2K
19:40 764.80 766.00 764.80 764.80 0.0K
19:42 766.00 766.00 766.00 766.00 0.0K
19:43 766.20 766.20 766.20 766.20 0.0K
19:45 765.80 765.80 765.80 765.80 0.0K
19:46 765.80 765.80 765.80 765.80 0.0K
19:47 764.80 764.80 764.60 764.60 0.0K
19:51 765.00 765.00 765.00 765.00 0.0K
19:53 765.20 765.20 765.20 765.20 0.0K
19:56 765.20 765.20 765.20 765.20 0.1K
19:57 766.00 766.20 766.00 766.20 0.1K
20:01 765.20 765.20 765.20 765.20 0.0K
20:02 763.80 763.80 763.80 763.80 0.2K
20:05 765.60 765.60 765.60 765.60 0.0K
20:06 764.40 765.40 764.40 765.40 0.0K
20:07 764.80 765.00 764.80 765.00 0.3K
20:08 765.00 765.00 765.00 765.00 0.0K
20:09 765.00 765.00 765.00 765.00 0.0K
20:10 764.60 764.60 764.60 764.60 0.0K
20:15 764.20 764.20 764.20 764.20 0.0K
20:16 764.20 764.20 764.00 764.00 0.1K
20:17 764.00 764.00 764.00 764.00 0.0K
20:19 764.00 764.00 764.00 764.00 0.0K
20:20 764.00 764.00 764.00 764.00 0.0K
20:21 764.00 764.00 764.00 764.00 0.0K
20:22 763.80 763.80 763.60 763.60 0.1K
20:24 763.60 763.60 763.60 763.60 0.0K
20:25 763.60 763.60 763.60 763.60 0.0K
20:26 763.60 763.60 763.60 763.60 0.1K
20:27 762.80 763.20 762.80 763.20 0.5K
20:28 763.20 763.20 763.20 763.20 0.0K
20:34 762.60 763.20 762.60 763.20 0.0K
20:35 763.20 763.20 763.20 763.20 0.0K
20:36 763.20 763.20 763.20 763.20 0.0K
20:42 762.80 762.80 762.80 762.80 0.0K
20:43 763.00 763.00 762.60 762.60 0.1K
20:47 762.60 762.60 762.60 762.60 0.0K
20:48 762.40 762.60 761.80 761.80 1.3K
20:49 759.80 761.20 757.60 760.00 3.8K
20:50 760.00 760.00 760.00 760.00 0.0K
20:51 759.80 759.80 759.80 759.80 0.0K
20:52 759.60 759.60 759.60 759.60 0.1K
20:53 759.40 759.40 759.40 759.40 0.2K
20:54 759.20 759.20 759.20 759.20 0.6K
20:58 759.60 759.60 759.60 759.60 0.0K
21:00 759.60 759.60 759.60 759.60 0.0K
21:01 759.60 759.60 759.60 759.60 0.1K
21:02 760.80 760.80 760.80 760.80 0.1K
21:07 761.00 761.00 761.00 761.00 0.0K
21:10 761.80 761.80 761.80 761.80 0.0K
21:13 761.80 761.80 761.80 761.80 0.0K
21:14 762.00 762.00 762.00 762.00 0.0K
21:15 762.60 762.60 762.60 762.60 0.1K
21:17 762.00 762.00 762.00 762.00 0.0K
21:22 763.20 763.20 763.20 763.20 0.0K
21:23 763.40 763.40 763.40 763.40 0.1K
21:25 763.40 763.40 763.40 763.40 0.0K
21:29 763.80 763.80 763.80 763.80 0.1K
21:30 764.00 764.20 764.00 764.20 0.1K
21:32 762.80 762.80 762.80 762.80 0.0K
21:35 762.20 763.00 762.20 763.00 0.0K
21:39 762.80 762.80 762.80 762.80 0.0K
21:40 762.40 762.80 762.40 762.80 0.0K
21:42 763.60 763.60 763.60 763.60 0.0K
21:43 762.60 762.60 762.60 762.60 0.1K
21:45 762.60 762.60 762.60 762.60 0.1K
21:46 762.00 762.00 762.00 762.00 0.8K
21:47 762.00 762.00 762.00 762.00 0.0K
21:55 762.00 762.00 762.00 762.00 0.0K
22:03 762.00 762.00 762.00 762.00 0.3K
22:06 760.20 760.20 758.40 758.40 2.1K
22:07 758.20 758.20 758.20 758.20 0.0K
22:08 758.20 758.20 758.20 758.20 0.0K
22:09 757.20 757.20 757.20 757.20 0.8K
22:10 759.20 759.20 759.20 759.20 0.0K
22:11 759.00 759.00 759.00 759.00 0.0K
22:12 758.00 758.00 758.00 758.00 0.1K
22:14 759.20 759.40 759.20 759.40 0.1K
22:20 757.20 758.80 757.20 758.80 0.1K
22:27 759.20 759.20 759.20 759.20 0.0K
22:28 757.80 757.80 757.80 757.80 0.0K
22:33 757.80 757.80 757.80 757.80 0.0K
22:46 759.20 759.20 759.20 759.20 0.0K
22:52 758.40 758.40 758.40 758.40 0.0K
22:53 759.40 759.40 759.40 759.40 0.1K
22:58 758.80 758.80 758.80 758.80 0.1K
23:01 758.40 758.40 758.40 758.40 0.0K
23:03 759.20 759.20 759.20 759.20 0.0K
23:06 759.40 759.40 759.40 759.40 0.2K
23:11 758.60 758.60 758.60 758.60 0.1K
23:12 758.40 758.40 758.40 758.40 1.1K
23:18 758.60 758.60 758.60 758.60 0.0K
23:22 760.00 760.00 760.00 760.00 0.0K
23:23 761.00 761.00 761.00 761.00 0.5K
23:26 760.60 761.80 759.80 759.80 0.3K
23:27 761.00 761.00 761.00 761.00 0.0K
23:28 761.00 761.00 761.00 761.00 0.0K
23:35 760.60 760.60 760.20 760.20 0.1K
23:36 761.20 761.20 761.20 761.20 0.0K
23:40 761.00 761.00 761.00 761.00 0.0K
23:41 761.80 761.80 761.80 761.80 0.0K
23:42 758.00 758.00 758.00 758.00 2.3K
23:43 761.60 761.60 761.60 761.60 0.0K
23:44 761.80 761.80 761.80 761.80 0.0K
23:45 761.20 761.20 758.60 758.60 0.4K
23:47 759.80 759.80 759.80 759.80 0.0K
23:49 758.60 758.60 758.60 758.60 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし