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
06:50 729.60 729.60 729.60 729.60 8.7K
06:51 729.60 729.60 729.60 729.60 0.0K
06:52 729.60 729.60 729.60 729.60 0.0K
06:53 729.60 729.60 729.60 729.60 0.0K
06:55 729.60 729.60 729.60 729.60 0.0K
06:56 729.60 729.60 729.60 729.60 0.0K
06:57 729.60 729.60 729.60 729.60 0.0K
06:58 729.60 729.60 729.60 729.60 0.0K
06:59 729.60 729.60 729.60 729.60 0.0K
07:00 728.00 729.20 728.00 728.00 0.0K
07:01 728.00 728.80 727.00 727.00 0.0K
07:02 728.80 728.80 728.80 728.80 0.2K
07:03 727.40 727.40 727.40 727.40 0.0K
07:04 728.80 728.80 728.20 728.20 0.1K
07:10 727.20 727.20 727.20 727.20 0.0K
07:12 727.80 727.80 727.80 727.80 0.0K
07:13 727.60 727.60 727.60 727.60 0.1K
07:14 727.80 727.80 727.00 727.00 0.1K
07:16 727.00 727.00 727.00 727.00 0.6K
07:17 727.20 727.20 727.20 727.20 0.0K
07:18 727.00 727.00 727.00 727.00 0.0K
07:19 726.00 726.00 726.00 726.00 0.1K
07:20 725.80 725.80 725.20 725.20 0.1K
07:21 725.20 728.00 725.20 728.00 0.3K
07:22 728.40 728.40 727.00 727.00 0.5K
07:23 727.00 727.00 727.00 727.00 0.0K
07:26 727.00 727.00 726.80 726.80 0.0K
07:27 729.00 730.00 729.00 730.00 1.2K
07:28 730.80 730.80 730.80 730.80 0.5K
07:29 730.60 730.60 730.60 730.60 0.0K
07:34 730.60 730.60 726.00 726.00 3.1K
07:35 726.00 726.00 724.20 724.20 0.2K
07:36 724.60 724.60 723.40 723.40 0.1K
07:37 723.80 724.20 723.80 724.20 0.9K
07:39 724.20 724.80 724.00 724.80 0.2K
07:40 723.80 725.40 723.80 725.40 0.3K
07:41 725.20 725.60 725.20 725.60 0.1K
07:42 726.00 726.00 726.00 726.00 0.0K
07:43 726.00 727.40 726.00 727.20 0.1K
07:45 726.60 726.60 726.00 726.00 0.6K
07:47 726.40 727.00 726.40 727.00 0.1K
07:49 724.60 724.60 724.60 724.60 0.3K
07:51 726.60 726.60 726.60 726.60 0.0K
07:52 727.00 727.00 727.00 727.00 0.0K
07:53 727.00 727.00 727.00 727.00 0.0K
07:58 728.20 728.20 728.20 728.20 0.2K
08:02 728.40 728.40 728.40 728.40 0.0K
08:05 728.40 728.40 728.40 728.40 0.0K
08:10 728.20 728.20 727.40 727.40 0.0K
08:13 727.40 727.40 727.40 727.40 0.0K
08:19 728.80 728.80 728.80 728.80 0.0K
08:21 728.60 728.60 728.60 728.60 0.0K
08:26 729.20 729.20 729.20 729.20 0.0K
08:29 729.00 729.00 729.00 729.00 0.0K
08:31 729.00 729.00 729.00 729.00 0.0K
08:36 729.00 729.00 729.00 729.00 0.0K
08:40 729.40 729.40 729.40 729.40 0.0K
08:51 729.00 729.00 729.00 729.00 0.0K
08:53 729.40 729.40 729.40 729.40 0.0K
08:54 727.40 727.60 727.40 727.60 0.5K
08:55 727.60 727.60 727.00 727.00 0.0K
08:56 727.00 727.00 727.00 727.00 0.0K
08:58 728.00 728.00 728.00 728.00 0.0K
09:00 727.00 727.00 725.20 725.20 0.1K
09:07 725.80 725.80 725.80 725.80 0.0K
09:10 725.80 725.80 725.80 725.80 0.1K
09:12 725.40 725.40 725.40 725.40 0.2K
09:15 726.00 726.00 726.00 726.00 0.0K
09:16 725.40 725.40 725.40 725.40 0.0K
09:17 726.40 726.40 726.40 726.40 0.0K
09:18 726.40 726.40 726.40 726.40 0.0K
09:23 725.80 725.80 725.80 725.80 0.0K
09:24 725.40 725.40 725.00 725.00 0.3K
09:26 725.60 725.60 725.20 725.20 0.0K
09:27 726.20 726.20 726.00 726.00 0.0K
09:28 726.40 726.40 726.40 726.40 0.0K
09:30 726.60 726.60 726.60 726.60 0.0K
09:31 725.40 725.40 725.40 725.40 0.0K
09:32 725.40 725.40 725.20 725.20 0.0K
09:35 726.20 726.20 726.20 726.20 0.1K
09:36 721.20 722.40 718.80 718.80 6.0K
09:37 719.00 720.20 718.20 720.20 0.6K
09:38 720.80 720.80 719.40 719.40 0.1K
09:39 720.60 720.60 720.60 720.60 0.0K
09:40 720.60 720.60 720.60 720.60 0.0K
09:42 720.00 720.40 720.00 720.40 0.0K
09:44 720.60 720.60 720.60 720.60 0.0K
09:46 720.60 720.60 720.20 720.20 0.0K
09:47 720.20 720.20 720.20 720.20 0.0K
09:50 720.20 720.20 720.20 720.20 0.0K
09:51 720.20 720.60 720.20 720.60 0.1K
09:52 720.60 720.60 720.60 720.60 0.0K
09:53 721.20 721.60 721.20 721.60 0.0K
09:54 722.00 722.00 722.00 722.00 0.1K
09:55 721.60 722.00 721.60 721.80 0.1K
09:56 720.00 720.20 720.00 720.20 0.5K
09:57 720.80 721.60 720.80 721.60 0.0K
09:58 727.60 727.60 719.00 719.00 8.6K
09:59 720.00 722.00 720.00 722.00 1.0K
10:00 722.00 722.60 721.80 722.60 0.4K
10:01 722.60 722.60 721.20 722.20 0.2K
10:02 721.00 721.20 720.80 721.20 0.0K
10:03 722.00 722.60 722.00 722.60 0.1K
10:04 723.20 723.20 722.60 723.00 0.1K
10:05 723.20 724.40 723.20 724.40 0.1K
10:06 723.00 724.60 720.80 721.00 2.0K
10:07 720.80 720.80 720.00 720.00 1.2K
10:08 720.20 720.80 720.00 720.00 0.1K
10:09 720.00 720.00 720.00 720.00 0.1K
10:10 720.00 720.00 720.00 720.00 0.0K
10:11 721.60 722.00 721.60 722.00 3.8K
10:12 722.00 722.00 722.00 722.00 0.3K
10:13 721.80 721.80 721.00 721.00 0.2K
10:14 721.00 721.00 720.20 720.20 0.2K
10:15 720.00 720.00 719.60 719.60 0.2K
10:16 719.60 719.60 719.60 719.60 0.0K
10:17 721.00 721.20 721.00 721.20 0.6K
10:18 722.40 722.40 722.40 722.40 0.9K
10:19 722.40 722.40 722.40 722.40 0.0K
10:21 722.20 722.20 722.20 722.20 0.0K
10:22 722.20 722.20 722.20 722.20 0.0K
10:25 722.00 722.00 722.00 722.00 0.9K
10:27 721.60 721.60 721.60 721.60 0.0K
10:28 721.60 721.60 721.60 721.60 0.0K
10:29 721.00 721.00 721.00 721.00 0.0K
10:30 721.60 721.60 721.60 721.60 0.0K
10:31 721.60 721.60 721.60 721.60 0.0K
10:32 721.60 721.60 721.60 721.60 0.0K
10:33 721.40 721.40 721.40 721.40 0.0K
10:34 721.80 721.80 721.60 721.60 0.0K
10:35 721.00 721.20 721.00 721.20 0.0K
10:36 721.00 721.00 721.00 721.00 0.0K
10:39 721.40 721.40 721.40 721.40 0.0K
10:40 722.00 722.00 721.00 721.00 0.1K
10:41 721.60 723.80 721.60 723.80 0.5K
10:42 722.60 722.60 721.80 721.80 0.2K
10:43 722.40 722.40 722.40 722.40 0.0K
10:44 721.80 721.80 721.80 721.80 0.0K
10:45 722.40 722.40 722.40 722.40 0.0K
10:46 722.60 722.80 722.60 722.80 0.1K
10:47 722.80 722.80 722.80 722.80 0.0K
10:48 723.00 723.40 723.00 723.40 0.0K
10:49 723.40 723.40 723.40 723.40 0.0K
10:50 723.00 723.00 722.80 722.80 0.0K
10:51 723.60 723.60 723.60 723.60 0.0K
10:53 722.80 723.40 722.80 723.20 0.0K
10:55 723.20 723.40 723.20 723.40 0.0K
10:56 723.20 723.40 723.20 723.20 0.0K
10:57 723.20 723.80 723.20 723.80 0.0K
10:58 724.20 724.20 723.60 723.60 0.0K
10:59 724.40 724.40 724.20 724.20 0.0K
11:00 723.60 723.60 723.60 723.60 0.0K
11:01 723.20 723.20 723.20 723.20 0.1K
11:02 723.00 723.80 723.00 723.20 0.0K
11:03 723.20 723.40 723.20 723.40 0.0K
11:04 723.60 723.60 723.40 723.40 0.0K
11:05 723.60 724.00 723.40 723.60 0.3K
11:06 723.80 723.80 723.40 723.60 0.1K
11:07 724.00 724.00 723.20 723.80 0.0K
11:08 724.00 724.60 724.00 724.60 0.0K
11:09 724.60 725.00 724.60 724.80 0.1K
11:10 724.40 724.40 724.40 724.40 0.0K
11:11 724.40 724.40 724.20 724.20 0.0K
11:12 724.40 725.00 724.40 724.40 0.0K
11:13 724.40 725.00 724.40 725.00 0.0K
11:14 725.20 725.20 724.40 724.40 0.0K
11:15 725.40 726.00 725.20 726.00 0.1K
11:16 725.80 726.00 725.80 725.80 0.0K
11:17 723.00 724.80 723.00 724.80 0.6K
11:18 723.40 723.40 723.40 723.40 0.0K
11:19 722.60 724.20 722.60 724.20 0.0K
11:20 724.20 724.20 723.80 723.80 0.1K
11:21 724.00 724.20 724.00 724.20 0.0K
11:22 724.60 724.60 724.60 724.60 0.0K
11:23 725.20 725.40 725.20 725.20 0.0K
11:24 725.20 725.20 725.20 725.20 0.0K
11:25 725.20 725.20 725.20 725.20 0.0K
11:26 725.20 725.20 725.20 725.20 0.0K
11:27 725.20 725.20 725.00 725.20 0.1K
11:28 725.20 725.20 725.20 725.20 0.0K
11:29 725.20 725.20 725.20 725.20 0.0K
11:30 725.20 726.60 725.20 726.60 0.3K
11:31 726.60 726.60 725.80 725.80 0.0K
11:32 725.00 725.60 725.00 725.00 0.1K
11:33 725.00 725.60 725.00 725.60 0.0K
11:34 725.00 725.00 725.00 725.00 0.0K
11:37 724.00 724.00 724.00 724.00 0.0K
11:40 724.80 724.80 724.80 724.80 0.0K
11:41 725.60 725.60 725.40 725.40 0.1K
11:42 725.40 725.40 725.40 725.40 0.0K
11:43 725.40 725.40 725.40 725.40 0.0K
11:44 725.40 725.40 725.40 725.40 0.0K
11:45 725.40 725.40 725.40 725.40 0.0K
11:46 725.40 725.40 725.40 725.40 0.0K
11:47 725.40 725.40 725.40 725.40 0.0K
11:48 725.40 725.40 725.40 725.40 0.0K
11:49 724.20 725.80 724.20 725.80 0.0K
11:50 725.60 725.60 725.60 725.60 0.0K
11:51 725.60 725.60 725.60 725.60 0.0K
11:52 725.40 725.40 725.40 725.40 0.0K
11:53 725.40 725.40 725.40 725.40 0.0K
11:54 725.40 725.40 725.00 725.00 0.0K
11:55 725.00 725.00 725.00 725.00 0.0K
11:56 725.00 725.00 724.00 724.00 0.0K
11:57 725.00 725.00 725.00 725.00 0.0K
11:58 725.20 725.20 725.00 725.00 0.0K
11:59 725.00 725.00 725.00 725.00 0.0K
12:00 725.00 725.00 725.00 725.00 0.0K
12:01 724.00 725.20 724.00 725.20 0.0K
12:02 725.20 725.20 725.20 725.20 0.0K
12:03 725.60 725.60 725.40 725.40 0.0K
12:04 725.20 725.20 724.60 724.60 0.0K
12:05 724.60 725.20 724.20 725.20 0.0K
12:06 725.60 725.80 725.60 725.80 0.0K
12:07 725.40 725.40 724.60 724.60 0.0K
12:08 725.60 725.60 724.40 725.60 0.0K
12:09 725.60 725.60 724.80 724.80 0.0K
12:10 725.60 726.80 725.60 726.80 0.6K
12:11 727.00 727.20 727.00 727.20 0.0K
12:12 727.20 727.20 727.20 727.20 0.0K
12:13 727.20 727.20 727.20 727.20 0.0K
12:14 727.20 727.20 726.20 727.20 0.0K
12:15 727.20 727.20 727.20 727.20 0.0K
12:16 727.20 727.40 727.20 727.40 0.0K
12:17 727.40 728.00 727.40 728.00 0.4K
12:18 727.80 727.80 727.00 727.00 0.0K
12:20 726.00 726.00 726.00 726.00 0.0K
12:21 725.60 727.20 725.60 727.00 0.1K
12:22 727.40 727.40 727.40 727.40 0.0K
12:23 727.00 727.20 727.00 727.20 0.0K
12:24 727.20 727.40 727.20 727.20 0.0K
12:25 727.00 727.00 725.40 725.40 0.1K
12:26 726.40 726.40 726.40 726.40 0.0K
12:27 725.80 725.80 725.80 725.80 0.0K
12:28 725.00 725.80 725.00 725.80 0.0K
12:31 725.80 727.00 725.80 726.60 0.1K
12:35 725.80 726.60 725.20 725.20 0.1K
12:36 725.20 725.20 725.20 725.20 0.0K
12:37 726.20 726.20 726.20 726.20 0.1K
12:38 725.20 726.80 725.20 726.40 0.0K
12:39 726.60 726.60 726.20 726.20 0.0K
12:40 726.20 726.20 726.20 726.20 0.0K
12:42 725.80 726.40 725.80 726.40 0.1K
12:43 726.40 726.40 726.40 726.40 0.0K
12:44 726.00 726.20 726.00 726.20 0.0K
12:45 725.00 725.00 725.00 725.00 0.0K
12:46 725.40 725.40 725.40 725.40 0.0K
12:48 725.40 725.40 725.40 725.40 0.0K
12:49 725.00 725.00 725.00 725.00 0.0K
12:50 725.80 725.80 725.80 725.80 0.2K
12:54 726.60 726.60 726.60 726.60 0.0K
12:55 726.60 727.20 726.60 727.20 0.0K
12:56 726.00 726.00 726.00 726.00 0.0K
12:57 726.40 726.40 726.40 726.40 0.0K
12:58 726.40 726.40 726.40 726.40 0.0K
12:59 726.40 726.40 726.40 726.40 0.0K
13:00 726.40 726.40 726.40 726.40 0.0K
13:01 727.60 727.80 727.60 727.80 0.0K
13:02 727.80 728.00 727.80 728.00 0.0K
13:03 728.00 728.00 727.80 727.80 0.0K
13:04 727.80 727.80 727.80 727.80 0.0K
13:05 727.80 727.80 727.80 727.80 0.0K
13:06 727.80 727.80 727.80 727.80 0.0K
13:07 728.20 728.40 728.20 728.40 0.0K
13:08 728.40 728.80 728.40 728.80 0.3K
13:09 728.80 729.00 728.80 729.00 0.0K
13:10 729.00 729.00 729.00 729.00 0.0K
13:11 728.80 728.80 728.80 728.80 0.0K
13:12 728.40 729.00 728.40 729.00 0.0K
13:13 728.80 728.80 728.20 728.80 0.1K
13:14 728.60 728.80 728.60 728.80 0.1K
13:15 728.60 728.60 728.60 728.60 0.0K
13:16 728.40 728.60 727.80 727.80 0.0K
13:17 727.00 727.00 727.00 727.00 0.0K
13:18 727.80 727.80 727.80 727.80 0.0K
13:19 727.80 727.80 727.80 727.80 0.0K
13:20 727.80 727.80 727.80 727.80 0.0K
13:21 727.80 727.80 727.80 727.80 0.0K
13:22 727.80 727.80 727.80 727.80 0.0K
13:23 727.20 727.20 727.00 727.00 0.0K
13:24 727.20 727.20 727.20 727.20 0.0K
13:25 727.80 727.80 727.60 727.60 0.0K
13:26 727.80 727.80 727.80 727.80 0.0K
13:27 728.00 728.00 728.00 728.00 0.0K
13:28 728.20 728.20 728.20 728.20 0.0K
13:29 728.20 728.20 728.20 728.20 0.0K
13:31 727.60 727.80 727.40 727.80 0.1K
13:32 727.80 728.00 727.80 728.00 0.0K
13:33 728.00 728.00 727.40 727.60 0.1K
13:35 727.40 727.60 727.40 727.60 0.0K
13:37 727.00 727.40 727.00 727.20 0.0K
13:38 727.40 727.40 727.20 727.20 0.0K
13:39 726.20 726.80 726.20 726.80 0.0K
13:40 727.40 727.40 727.00 727.40 0.0K
13:41 727.60 727.60 727.60 727.60 0.0K
13:42 727.40 727.60 726.60 726.60 0.0K
13:43 727.60 727.60 727.60 727.60 0.0K
13:44 727.60 727.60 727.20 727.20 0.0K
13:45 727.20 727.60 727.20 727.60 0.1K
13:46 727.60 728.20 727.60 728.20 0.0K
13:47 728.20 728.20 728.20 728.20 0.0K
13:48 728.00 728.00 728.00 728.00 0.0K
13:49 728.20 728.20 728.20 728.20 0.0K
13:50 728.20 728.40 728.20 728.40 0.0K
13:51 727.20 728.00 727.20 728.00 0.0K
13:52 728.00 728.00 727.80 727.80 0.0K
13:53 726.60 726.60 726.60 726.60 0.0K
13:54 727.00 727.40 726.40 726.40 0.0K
13:55 726.80 727.40 726.80 727.00 0.0K
13:56 727.20 727.20 727.20 727.20 0.0K
13:57 726.40 726.80 726.40 726.80 0.0K
13:59 726.00 727.20 726.00 727.20 0.0K
14:00 727.20 727.20 727.20 727.20 0.0K
14:01 727.20 727.20 727.20 727.20 0.0K
14:02 727.20 727.20 727.20 727.20 0.0K
14:03 727.20 727.20 727.20 727.20 0.0K
14:04 727.20 727.20 727.20 727.20 0.0K
14:05 727.20 727.20 727.20 727.20 0.0K
14:06 727.20 727.60 727.20 727.40 0.0K
14:07 727.60 727.80 727.60 727.80 0.0K
14:08 727.60 727.60 727.60 727.60 0.0K
14:09 727.40 727.60 727.40 727.60 0.0K
14:12 727.00 727.00 727.00 727.00 0.0K
14:13 725.80 725.80 725.80 725.80 0.0K
14:14 727.20 727.40 727.20 727.40 0.1K
14:15 727.40 727.60 727.40 727.60 0.0K
14:16 727.60 727.60 727.40 727.40 0.0K
14:17 727.40 727.40 727.40 727.40 0.0K
14:18 727.40 727.40 727.40 727.40 0.0K
14:19 727.40 727.40 727.20 727.20 0.0K
14:20 727.40 727.40 727.40 727.40 0.0K
14:21 727.40 727.40 726.40 726.40 0.0K
14:23 726.40 727.40 726.40 727.40 0.0K
14:24 727.40 727.40 727.40 727.40 0.0K
14:25 727.00 727.20 727.00 727.20 0.0K
14:26 727.60 727.60 727.40 727.40 0.0K
14:27 727.60 727.60 727.60 727.60 0.0K
14:28 727.60 728.00 727.60 728.00 0.2K
14:29 728.00 728.20 728.00 728.20 0.0K
14:30 728.80 728.80 728.80 728.80 0.0K
14:31 728.80 729.00 728.80 729.00 0.0K
14:32 729.00 729.00 729.00 729.00 0.0K
14:33 729.00 729.00 728.80 728.80 0.0K
14:34 729.00 729.00 729.00 729.00 0.0K
14:35 728.80 728.80 728.80 728.80 0.0K
14:36 728.80 728.80 728.80 728.80 0.0K
14:37 728.80 728.80 728.80 728.80 0.0K
14:38 728.80 728.80 728.60 728.60 0.0K
14:39 728.80 728.80 728.60 728.80 0.0K
14:40 728.60 728.80 728.60 728.80 0.0K
14:41 728.80 728.80 728.80 728.80 0.0K
14:42 728.60 728.60 728.60 728.60 0.0K
14:43 728.80 728.80 728.00 728.80 0.0K
14:44 728.80 728.80 728.80 728.80 0.0K
14:45 728.60 728.60 728.60 728.60 0.0K
14:46 728.60 728.60 728.60 728.60 0.0K
14:47 728.60 728.60 728.60 728.60 0.0K
14:48 728.60 728.60 728.40 728.40 0.0K
14:49 728.60 728.60 728.40 728.40 0.0K
14:52 727.00 728.40 727.00 728.00 0.1K
14:53 728.00 728.00 728.00 728.00 0.0K
14:54 727.80 728.80 727.80 728.80 0.0K
14:55 728.40 728.40 728.20 728.20 0.0K
14:56 728.20 728.20 728.20 728.20 0.0K
14:57 728.20 728.20 728.20 728.20 0.0K
14:58 728.20 728.40 728.20 728.40 0.0K
14:59 728.40 728.60 728.40 728.60 0.0K
15:00 728.60 728.80 728.60 728.80 0.0K
15:01 728.80 728.80 728.80 728.80 0.0K
15:02 728.80 728.80 728.80 728.80 0.0K
15:03 728.80 729.00 728.80 728.80 0.0K
15:04 728.80 728.80 728.80 728.80 0.0K
15:05 728.80 728.80 728.80 728.80 0.0K
15:06 729.00 729.00 729.00 729.00 0.0K
15:07 729.00 729.00 729.00 729.00 0.0K
15:08 729.00 729.00 729.00 729.00 0.0K
15:09 729.00 729.00 729.00 729.00 0.0K
15:10 729.00 729.00 729.00 729.00 0.0K
15:11 729.00 729.00 729.00 729.00 0.0K
15:12 728.40 729.00 728.40 729.00 0.0K
15:13 729.00 729.00 729.00 729.00 0.0K
15:14 729.00 729.00 729.00 729.00 0.0K
15:15 729.00 729.00 728.80 729.00 0.0K
15:16 729.00 729.00 729.00 729.00 0.0K
15:17 729.00 729.00 729.00 729.00 0.0K
15:18 729.00 729.00 729.00 729.00 0.0K
15:19 729.00 729.00 729.00 729.00 0.0K
15:20 729.00 729.00 728.80 728.80 0.0K
15:21 728.80 728.80 728.60 728.80 0.0K
15:22 729.00 729.00 729.00 729.00 0.0K
15:23 729.00 729.00 729.00 729.00 0.0K
15:24 729.00 729.00 729.00 729.00 0.0K
15:25 729.00 729.00 729.00 729.00 0.0K
15:26 729.00 729.00 729.00 729.00 0.0K
15:27 729.00 729.00 729.00 729.00 0.0K
15:28 729.00 729.00 729.00 729.00 0.0K
15:29 729.00 729.00 729.00 729.00 0.0K
15:30 729.00 729.00 729.00 729.00 0.0K
15:31 729.00 729.40 729.00 729.40 0.1K
15:32 729.40 729.40 728.60 728.60 0.0K
15:33 729.20 729.20 728.40 728.40 0.1K
15:34 728.40 728.40 728.40 728.40 0.1K
15:35 728.40 728.40 728.40 728.40 0.0K
15:36 727.40 728.40 727.40 728.40 0.1K
15:37 728.40 728.40 728.40 728.40 0.0K
15:38 728.40 728.40 728.40 728.40 0.0K
15:39 728.40 728.40 728.00 728.00 0.0K
15:40 728.00 728.00 726.00 728.00 0.4K
15:41 728.00 728.20 728.00 728.20 0.0K
15:42 727.00 727.00 727.00 727.00 0.1K
15:43 727.40 728.00 727.40 728.00 0.2K
15:44 728.00 728.00 726.60 727.80 0.2K
15:45 728.00 728.00 728.00 728.00 0.1K
15:46 728.20 728.20 726.60 726.60 0.0K
15:48 726.60 726.60 726.00 726.00 0.1K
15:49 726.00 726.00 725.60 725.80 0.0K
15:50 726.20 726.40 726.20 726.40 0.0K
15:51 726.40 726.80 726.40 726.80 0.0K
15:52 726.80 726.80 726.80 726.80 0.0K
15:53 726.40 726.80 726.40 726.60 0.0K
15:54 726.60 726.60 726.40 726.40 0.0K
15:55 726.40 726.60 726.40 726.60 0.0K
15:56 726.20 726.40 726.20 726.40 0.0K
15:57 726.40 726.60 726.40 726.40 0.0K
15:58 726.40 726.60 726.40 726.60 0.0K
15:59 726.40 726.40 726.40 726.40 0.0K
16:00 726.60 726.60 726.20 726.40 0.0K
16:01 726.40 726.40 726.20 726.40 0.0K
16:02 726.40 726.40 726.20 726.20 0.0K
16:03 726.40 726.60 726.40 726.40 0.0K
16:04 726.60 727.00 726.60 727.00 0.0K
16:05 727.00 727.00 727.00 727.00 0.0K
16:06 727.00 727.00 727.00 727.00 0.0K
16:07 727.00 727.00 727.00 727.00 0.0K
16:08 726.80 726.80 726.80 726.80 0.0K
16:09 726.60 726.80 726.60 726.80 0.0K
16:10 726.60 726.60 726.40 726.60 0.0K
16:11 726.40 726.80 726.40 726.80 0.0K
16:12 726.60 726.60 726.60 726.60 0.0K
16:13 726.60 726.60 726.60 726.60 0.0K
16:14 726.60 726.60 726.40 726.40 0.0K
16:15 726.20 726.20 726.20 726.20 0.0K
16:16 726.20 726.20 726.00 726.00 0.0K
16:17 726.00 726.00 725.60 726.00 0.1K
16:18 726.00 726.00 725.80 725.80 0.1K
16:19 725.80 725.80 725.60 725.80 0.0K
16:20 725.80 725.80 725.80 725.80 0.0K
16:21 725.80 725.80 725.80 725.80 0.0K
16:22 725.40 725.80 725.40 725.40 0.1K
16:23 725.80 725.80 724.80 725.00 0.1K
16:24 724.20 724.80 724.20 724.80 0.1K
16:25 724.20 724.20 723.60 723.60 0.1K
16:26 723.60 723.60 723.60 723.60 0.0K
16:27 723.60 723.60 723.60 723.60 0.0K
16:28 723.60 723.60 723.60 723.60 0.0K
16:29 723.60 723.60 722.80 723.60 0.0K
16:30 723.60 723.60 722.80 723.60 0.1K
16:31 723.00 723.60 723.00 723.60 0.0K
16:32 723.60 723.60 723.60 723.60 0.0K
16:33 723.80 724.00 723.80 723.80 0.0K
16:34 723.80 724.80 723.80 724.80 0.0K
16:35 724.40 724.40 724.20 724.20 0.0K
16:36 724.00 724.40 724.00 724.20 0.0K
16:37 724.20 724.20 724.00 724.00 0.0K
16:38 724.00 725.20 724.00 725.20 0.0K
16:39 724.60 725.40 724.60 725.40 0.0K
16:40 725.60 725.80 725.40 725.80 0.3K
16:41 725.80 725.80 725.60 725.60 0.3K
16:42 725.40 725.80 724.20 724.40 0.2K
16:43 724.40 724.40 724.40 724.40 0.0K
16:44 724.40 724.40 724.40 724.40 0.0K
16:45 724.40 724.40 724.40 724.40 0.0K
16:46 724.40 724.40 722.00 724.00 1.0K
16:47 723.80 723.80 723.40 723.60 0.0K
16:48 723.60 723.60 723.00 723.40 0.0K
16:49 723.60 724.20 723.60 724.20 0.0K
16:50 723.80 724.00 723.80 724.00 0.0K
16:51 724.00 724.00 724.00 724.00 0.0K
16:52 724.40 724.40 723.20 724.40 0.0K
16:53 724.40 724.40 724.40 724.40 0.0K
16:54 724.20 724.20 724.00 724.20 0.0K
16:55 724.20 724.20 724.20 724.20 0.0K
16:56 724.00 724.00 722.40 723.60 0.0K
16:57 722.60 723.80 721.40 723.80 0.8K
16:58 723.60 723.60 723.20 723.60 0.0K
16:59 723.40 723.40 722.80 722.80 0.0K
17:00 722.80 723.60 722.80 723.60 0.0K
17:01 723.60 723.80 723.40 723.80 0.0K
17:02 723.60 724.00 723.60 724.00 0.0K
17:03 724.00 724.20 724.00 724.20 0.0K
17:04 724.20 724.40 724.20 724.40 0.0K
17:05 724.40 724.40 724.40 724.40 0.0K
17:06 724.40 724.40 724.40 724.40 0.0K
17:07 724.40 724.40 723.40 724.20 0.0K
17:08 724.40 724.40 724.20 724.20 0.0K
17:09 724.20 724.40 724.20 724.40 0.0K
17:10 724.60 725.00 724.60 725.00 0.0K
17:11 725.00 725.20 725.00 725.00 0.0K
17:12 725.00 725.00 724.00 724.00 0.0K
17:13 724.60 724.60 724.00 724.20 0.0K
17:14 724.40 724.60 724.40 724.60 0.0K
17:15 724.40 724.80 724.40 724.40 0.0K
17:16 724.40 724.40 724.40 724.40 0.0K
17:17 725.00 725.00 723.20 724.60 0.0K
17:18 724.60 724.60 724.40 724.40 0.0K
17:19 723.80 724.20 723.00 724.20 0.0K
17:20 723.00 723.60 722.20 722.20 0.0K
17:21 722.20 722.20 722.20 722.20 0.0K
17:22 722.20 723.80 722.20 723.80 0.2K
17:23 723.80 724.00 723.80 724.00 0.0K
17:24 724.00 724.00 723.00 724.00 0.0K
17:25 724.00 724.00 724.00 724.00 0.0K
17:26 724.00 725.00 724.00 724.80 0.0K
17:27 724.00 724.60 722.80 724.40 0.0K
17:28 724.60 724.60 724.40 724.40 0.0K
17:29 724.20 724.20 724.20 724.20 0.0K
17:30 724.60 724.60 724.60 724.60 0.0K
17:32 724.40 724.60 724.40 724.60 0.0K
17:33 724.40 724.40 724.40 724.40 0.0K
17:34 724.40 724.40 724.40 724.40 0.0K
17:35 723.60 724.40 723.60 724.40 0.1K
17:37 724.40 725.20 724.40 725.00 0.0K
17:38 725.00 725.20 724.80 725.20 0.0K
17:39 724.20 725.40 724.20 725.40 0.0K
17:40 724.40 724.40 724.40 724.40 0.0K
17:41 724.20 724.20 724.20 724.20 0.0K
17:42 724.00 724.00 723.80 723.80 0.0K
17:43 723.80 723.80 723.80 723.80 0.0K
17:44 723.80 723.80 723.60 723.80 0.0K
17:45 724.20 724.20 724.20 724.20 0.0K
17:46 724.00 724.00 724.00 724.00 0.0K
17:47 723.40 723.40 723.40 723.40 0.0K
17:48 723.00 723.00 723.00 723.00 0.1K
17:49 722.80 722.80 722.40 722.40 0.0K
17:50 722.80 724.60 722.80 724.20 0.7K
17:51 723.60 724.80 723.60 724.40 0.0K
17:52 724.40 724.40 724.40 724.40 0.0K
17:53 724.20 724.20 724.20 724.20 0.0K
17:54 724.00 724.40 722.80 722.80 0.0K
17:55 724.20 724.20 721.60 721.60 0.7K
17:56 721.60 721.60 721.60 721.60 0.0K
17:57 721.60 721.60 721.60 721.60 0.0K
17:58 721.60 721.60 721.60 721.60 0.0K
17:59 721.60 722.00 721.60 722.00 0.3K
18:00 723.00 723.00 723.00 723.00 0.0K
18:01 722.80 723.20 722.80 723.20 0.0K
18:02 723.00 723.00 723.00 723.00 0.0K
18:03 723.20 724.60 723.20 724.60 0.0K
18:04 723.00 723.00 723.00 723.00 0.0K
18:05 721.80 723.60 721.80 723.60 0.0K
18:06 723.40 723.40 723.40 723.40 0.0K
18:07 723.80 723.80 723.40 723.40 0.0K
18:08 723.80 724.00 723.80 724.00 0.0K
18:09 723.40 724.00 723.40 724.00 0.0K
18:10 722.80 724.40 722.80 724.40 0.0K
18:11 721.40 723.80 721.40 723.80 0.2K
18:12 723.60 723.60 723.60 723.60 0.0K
18:13 724.00 724.00 723.00 724.00 0.0K
18:14 723.80 724.40 723.60 723.60 0.0K
18:15 723.60 723.80 723.60 723.80 0.0K
18:16 723.80 723.80 723.60 723.60 0.0K
18:17 723.60 723.80 723.60 723.80 0.0K
18:18 724.00 724.00 724.00 724.00 0.0K
18:19 724.00 724.00 723.00 723.00 0.0K
18:20 724.00 724.00 724.00 724.00 0.0K
18:21 723.80 723.80 723.80 723.80 0.0K
18:22 723.80 723.80 723.80 723.80 0.0K
18:23 722.80 723.00 722.80 723.00 0.0K
18:24 723.80 723.80 722.40 722.40 0.0K
18:25 724.00 724.00 723.60 723.60 0.0K
18:26 723.60 723.60 723.60 723.60 0.0K
18:27 723.80 724.40 723.80 724.40 0.0K
18:28 722.80 724.20 722.80 724.20 0.0K
18:29 724.20 724.20 723.80 723.80 0.0K
18:30 723.00 723.80 723.00 723.80 0.4K
18:31 723.80 723.80 723.60 723.80 0.0K
18:32 723.80 724.00 723.80 724.00 0.0K
18:33 722.60 722.80 722.40 722.80 0.0K
18:34 723.80 724.00 723.80 724.00 0.0K
18:35 724.20 724.20 724.20 724.20 0.0K
18:36 724.20 724.20 724.20 724.20 0.0K
18:37 724.20 724.20 724.00 724.20 0.0K
18:38 724.40 724.40 724.40 724.40 0.0K
18:39 724.40 724.40 724.40 724.40 0.0K
18:45 724.60 724.60 724.60 724.60 0.0K
19:07 725.00 725.00 725.00 725.00 0.0K
19:08 725.60 725.60 725.60 725.60 0.0K
19:09 725.60 725.60 725.60 725.60 0.0K
19:10 725.00 725.00 725.00 725.00 0.0K
19:13 724.60 724.60 724.60 724.60 0.0K
19:14 724.00 724.00 724.00 724.00 0.2K
19:18 724.00 724.00 724.00 724.00 0.0K
19:19 723.00 723.00 722.60 722.60 0.1K
19:31 725.60 725.60 725.60 725.60 0.0K
19:32 725.00 725.00 724.60 724.60 0.0K
19:34 724.60 724.60 724.60 724.60 0.0K
19:38 724.00 724.00 724.00 724.00 0.0K
19:41 723.20 724.40 723.20 724.40 0.0K
19:42 723.20 724.40 723.20 724.40 0.0K
19:43 724.40 724.40 724.40 724.40 0.0K
19:57 725.40 725.40 725.40 725.40 0.0K
20:00 724.40 724.40 724.40 724.40 0.0K
20:07 725.00 725.00 725.00 725.00 0.1K
20:09 725.20 725.20 725.20 725.20 0.0K
20:11 724.00 724.00 724.00 724.00 0.0K
20:13 725.40 725.40 725.40 725.40 0.0K
20:16 725.00 725.00 725.00 725.00 0.0K
20:25 724.40 724.40 724.40 724.40 0.0K
20:29 724.60 724.60 724.60 724.60 0.0K
20:30 724.40 724.40 724.40 724.40 0.0K
20:32 724.20 724.20 724.20 724.20 0.0K
20:33 724.00 724.00 724.00 724.00 0.0K
20:39 723.80 723.80 723.80 723.80 0.0K
20:42 724.00 724.00 724.00 724.00 0.0K
20:43 723.60 723.60 723.60 723.60 0.0K
20:52 723.20 723.20 723.20 723.20 0.0K
20:55 724.00 724.00 724.00 724.00 0.0K
20:56 724.00 724.00 724.00 724.00 0.1K
20:57 724.20 724.20 724.20 724.20 0.1K
21:03 723.20 723.20 723.20 723.20 0.0K
21:05 724.20 724.20 724.20 724.20 0.0K
21:08 724.20 724.20 724.20 724.20 0.0K
21:09 724.20 724.20 724.20 724.20 0.0K
21:12 723.20 723.20 723.20 723.20 0.0K
21:13 723.20 723.20 723.20 723.20 0.0K
21:20 724.20 724.20 724.20 724.20 0.0K
21:25 723.20 723.20 723.20 723.20 0.0K
21:27 724.20 724.20 724.20 724.20 0.0K
21:34 723.40 723.40 723.40 723.40 0.0K
21:38 724.20 724.20 724.20 724.20 0.0K
21:39 724.20 724.20 723.20 723.20 0.0K
21:43 723.20 723.20 723.20 723.20 0.0K
21:45 723.20 723.20 723.20 723.20 0.0K
21:47 723.20 723.20 723.20 723.20 0.0K
21:56 724.20 724.20 724.20 724.20 0.0K
21:59 724.20 724.20 724.20 724.20 0.0K
22:11 723.20 723.20 723.20 723.20 0.0K
22:12 723.80 723.80 723.80 723.80 0.0K
22:13 724.00 724.00 724.00 724.00 0.0K
22:16 724.00 724.00 724.00 724.00 0.0K
22:17 723.20 723.20 723.20 723.20 0.0K
22:21 723.20 723.20 723.20 723.20 0.0K
22:31 723.20 723.20 723.20 723.20 0.0K
22:32 723.40 723.40 723.40 723.40 0.0K
22:35 723.40 723.40 723.40 723.40 0.0K
22:39 723.40 723.40 723.40 723.40 0.0K
22:42 723.40 723.40 723.40 723.40 0.0K
22:51 724.00 724.00 724.00 724.00 0.0K
22:52 724.00 724.20 724.00 724.20 0.2K
22:54 724.20 724.20 724.20 724.20 0.0K
22:56 724.20 724.20 724.20 724.20 0.0K
23:10 722.80 722.80 722.80 722.80 0.3K
23:22 721.60 721.60 721.60 721.60 0.1K
23:24 722.40 722.40 722.40 722.40 0.0K
23:27 722.40 722.40 722.40 722.40 0.0K
23:30 722.80 722.80 722.80 722.80 0.0K
23:36 722.00 722.00 722.00 722.00 0.0K
23:44 722.60 722.60 722.60 722.60 0.1K
23:45 722.40 722.40 722.40 722.40 0.0K
23:46 722.00 722.00 722.00 722.00 0.1K
23:49 722.00 722.00 722.00 722.00 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