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
07:01 749.00 749.00 749.00 749.00 0.0K
07:04 747.80 747.80 747.80 747.80 0.0K
07:07 749.80 749.80 749.80 749.80 0.0K
07:09 749.80 749.80 749.80 749.80 0.0K
07:10 749.40 750.00 749.40 749.80 0.2K
07:11 750.40 754.20 750.40 754.20 0.9K
07:12 753.80 753.80 753.80 753.80 0.2K
07:16 752.00 753.20 752.00 753.20 0.0K
07:17 752.60 752.60 751.00 751.00 0.0K
07:18 751.00 751.00 751.00 751.00 0.0K
07:20 751.00 751.00 751.00 751.00 0.0K
07:24 751.00 751.00 751.00 751.00 0.1K
07:28 750.00 750.00 750.00 750.00 0.4K
07:32 750.00 750.00 750.00 750.00 0.1K
07:34 750.00 750.00 749.40 749.40 0.0K
07:36 748.80 748.80 746.40 746.80 2.0K
07:37 747.80 747.80 745.00 745.00 0.7K
07:38 745.00 747.60 745.00 747.60 1.2K
07:39 746.80 746.80 746.80 746.80 0.0K
07:41 746.60 746.60 746.60 746.60 0.0K
07:43 746.60 747.60 746.60 747.60 0.1K
07:46 746.20 746.80 746.00 746.00 0.0K
07:48 746.00 746.00 746.00 746.00 0.0K
07:49 746.00 746.20 746.00 746.20 0.1K
07:50 746.80 746.80 746.60 746.60 0.4K
07:51 747.20 747.20 747.20 747.20 0.0K
07:52 746.60 746.60 745.60 745.60 0.3K
07:53 746.80 746.80 746.80 746.80 0.1K
07:54 747.00 747.00 747.00 747.00 0.0K
07:55 745.80 745.80 745.80 745.80 0.0K
07:56 747.00 747.00 747.00 747.00 0.0K
07:59 747.40 747.40 747.40 747.40 0.0K
08:00 748.00 748.00 748.00 748.00 0.1K
08:01 747.40 747.40 747.00 747.00 0.0K
08:02 747.00 747.00 747.00 747.00 0.1K
08:10 746.00 746.00 746.00 746.00 0.0K
08:11 746.00 746.00 746.00 746.00 0.0K
08:14 746.00 746.00 746.00 746.00 0.0K
08:15 745.40 745.40 745.40 745.40 0.0K
08:16 745.40 745.40 745.40 745.40 0.0K
08:19 746.00 746.00 746.00 746.00 0.0K
08:21 746.00 746.00 746.00 746.00 0.1K
08:23 746.00 746.00 746.00 746.00 0.1K
08:27 745.40 745.40 745.40 745.40 0.0K
08:29 745.40 745.40 745.00 745.00 0.1K
08:30 745.40 745.40 745.40 745.40 0.0K
08:31 745.40 745.40 745.40 745.40 0.0K
08:32 744.80 745.40 744.80 745.40 0.0K
08:35 745.40 745.40 745.40 745.40 0.0K
08:37 745.40 745.40 745.40 745.40 0.0K
08:38 745.40 745.40 745.40 745.40 0.0K
08:39 745.40 745.40 745.40 745.40 0.0K
08:40 745.40 745.40 745.40 745.40 0.0K
08:44 745.40 745.40 745.40 745.40 0.0K
08:46 745.40 745.40 745.00 745.00 0.0K
08:47 745.00 745.00 745.00 745.00 0.0K
08:48 745.00 745.00 745.00 745.00 0.0K
08:57 745.00 745.00 745.00 745.00 0.0K
08:59 744.80 745.00 744.80 745.00 0.0K
09:01 745.00 745.00 745.00 745.00 0.0K
09:04 744.80 744.80 744.40 744.40 0.0K
09:05 744.40 744.40 744.40 744.40 0.0K
09:06 744.20 744.20 744.20 744.20 0.0K
09:07 745.20 745.20 745.20 745.20 0.0K
09:08 745.00 745.00 745.00 745.00 0.0K
09:09 745.00 745.00 745.00 745.00 0.0K
09:10 745.00 745.00 745.00 745.00 0.0K
09:12 745.00 745.00 745.00 745.00 0.1K
09:16 744.00 744.00 744.00 744.00 0.2K
09:18 745.00 745.00 745.00 745.00 0.0K
09:21 744.20 744.20 744.20 744.20 0.0K
09:23 744.20 744.20 743.60 743.60 0.2K
09:24 743.00 744.20 743.00 744.20 0.3K
09:25 743.40 743.40 743.40 743.40 0.0K
09:26 742.80 742.80 742.80 742.80 0.0K
09:27 742.80 743.00 742.80 743.00 0.0K
09:28 743.00 743.00 743.00 743.00 0.0K
09:29 743.20 743.20 743.20 743.20 0.1K
09:36 743.20 743.20 743.20 743.20 0.0K
09:37 743.20 743.20 743.20 743.20 0.0K
09:39 743.20 743.20 743.20 743.20 0.0K
09:40 743.20 743.20 743.20 743.20 0.0K
09:41 743.20 743.20 743.20 743.20 0.0K
09:45 743.20 743.20 742.60 742.60 0.0K
09:46 743.40 743.40 743.40 743.40 0.0K
09:48 743.20 743.20 743.20 743.20 0.0K
09:50 742.60 743.20 742.60 743.20 0.0K
09:55 742.60 743.00 742.60 743.00 0.1K
09:58 743.00 743.00 743.00 743.00 0.0K
09:59 743.40 745.60 743.40 745.60 0.4K
10:00 744.60 744.60 744.60 744.60 0.1K
10:01 744.60 744.60 742.80 742.80 1.0K
10:02 742.80 744.00 742.80 742.80 0.3K
10:05 742.80 742.80 742.60 742.60 0.2K
10:06 742.20 742.20 742.00 742.00 0.2K
10:07 742.00 742.40 742.00 742.40 0.2K
10:08 742.40 742.40 741.80 742.40 0.0K
10:09 742.40 742.40 741.80 741.80 0.0K
10:11 741.40 741.40 740.60 740.60 2.1K
10:12 740.60 740.60 740.60 740.60 0.0K
10:13 740.60 740.60 740.60 740.60 0.1K
10:14 740.60 740.60 740.60 740.60 0.2K
10:16 741.20 741.20 741.20 741.20 0.0K
10:17 740.00 740.20 738.40 740.20 0.3K
10:18 740.20 740.20 735.20 739.20 1.4K
10:19 739.20 739.20 739.20 739.20 0.0K
10:20 739.00 739.20 739.00 739.20 0.1K
10:21 739.00 739.00 738.20 738.40 2.5K
10:22 738.40 739.60 738.40 739.60 0.5K
10:23 738.80 738.80 738.00 738.00 0.6K
10:24 739.20 739.20 737.60 737.60 0.1K
10:25 737.60 737.60 737.60 737.60 0.0K
10:26 737.20 737.60 737.20 737.60 0.0K
10:27 737.60 737.60 737.60 737.60 0.0K
10:28 737.60 738.20 737.60 738.20 0.0K
10:29 738.00 738.00 738.00 738.00 0.2K
10:31 738.40 738.40 738.40 738.40 0.0K
10:32 738.40 739.60 738.20 739.60 0.4K
10:33 742.00 742.00 740.00 740.00 0.3K
10:34 738.20 740.20 738.20 740.20 0.1K
10:35 739.40 739.60 739.40 739.60 0.0K
10:36 739.80 739.80 739.40 739.40 0.0K
10:37 740.00 740.60 740.00 740.60 0.2K
10:39 740.20 740.20 740.20 740.20 0.0K
10:40 740.80 740.80 740.80 740.80 0.0K
10:41 740.80 740.80 740.20 740.20 0.0K
10:42 740.20 740.20 740.20 740.20 0.0K
10:43 740.20 740.20 740.20 740.20 0.0K
10:44 740.20 740.20 740.20 740.20 0.0K
10:46 741.20 741.20 741.20 741.20 0.0K
10:47 740.60 740.60 740.60 740.60 0.0K
10:49 740.60 740.60 740.60 740.60 0.4K
10:50 740.60 740.60 740.60 740.60 0.0K
10:51 741.40 741.40 741.40 741.40 0.7K
10:53 741.20 741.40 741.20 741.40 0.1K
10:54 741.20 741.20 741.20 741.20 0.0K
10:55 743.20 743.20 743.20 743.20 1.5K
10:56 743.20 743.60 743.20 743.60 0.1K
10:57 743.80 743.80 743.40 743.40 0.1K
10:58 743.40 743.40 743.40 743.40 0.0K
10:59 743.00 743.00 743.00 743.00 0.0K
11:00 742.40 742.40 742.00 742.00 0.0K
11:01 742.40 742.40 742.40 742.40 0.0K
11:02 743.40 743.40 743.40 743.40 0.0K
11:03 742.80 743.00 742.80 743.00 0.0K
11:04 743.00 743.00 742.80 742.80 0.0K
11:05 742.40 742.40 742.40 742.40 0.0K
11:06 742.60 742.60 742.60 742.60 0.0K
11:08 742.20 743.40 742.20 743.40 0.0K
11:09 743.40 743.40 743.40 743.40 0.0K
11:11 743.40 743.40 743.40 743.40 0.0K
11:12 745.00 745.00 745.00 745.00 0.7K
11:13 743.40 743.40 743.40 743.40 0.0K
11:14 743.40 743.40 743.40 743.40 0.0K
11:15 745.00 745.40 745.00 745.40 0.2K
11:16 745.40 745.40 743.60 743.60 0.2K
11:18 744.00 744.00 744.00 744.00 0.0K
11:19 744.00 744.00 743.80 743.80 0.7K
11:20 744.80 744.80 744.80 744.80 0.0K
11:21 744.00 744.00 744.00 744.00 0.0K
11:22 744.00 744.00 743.60 743.60 0.0K
11:23 743.40 743.40 743.40 743.40 0.0K
11:25 744.20 744.20 744.20 744.20 0.0K
11:28 744.20 744.20 743.20 743.20 0.0K
11:30 743.40 743.40 743.40 743.40 0.0K
11:36 743.40 743.40 743.40 743.40 0.0K
11:37 743.00 743.00 743.00 743.00 0.0K
11:38 743.20 743.20 743.20 743.20 0.0K
11:39 743.20 743.20 743.20 743.20 0.0K
11:40 743.00 743.00 743.00 743.00 0.0K
11:41 743.00 743.00 743.00 743.00 0.1K
11:42 742.40 742.40 742.40 742.40 0.0K
11:43 742.40 742.40 742.40 742.40 0.0K
11:44 743.00 743.00 743.00 743.00 0.0K
11:46 743.00 743.00 743.00 743.00 0.0K
11:47 743.00 743.00 743.00 743.00 0.1K
11:48 743.00 743.00 743.00 743.00 0.0K
11:49 743.00 743.00 743.00 743.00 0.0K
11:51 742.40 742.40 742.40 742.40 0.0K
11:52 742.40 742.40 742.40 742.40 0.0K
11:54 742.40 743.00 742.40 743.00 0.0K
11:55 742.40 742.40 742.40 742.40 0.0K
11:56 742.40 742.40 742.00 742.00 0.0K
11:57 741.40 741.40 741.40 741.40 0.0K
11:58 741.40 741.40 741.40 741.40 0.0K
11:59 741.40 741.40 741.40 741.40 0.0K
12:00 741.20 741.40 741.20 741.40 0.0K
12:01 741.80 741.80 741.80 741.80 0.0K
12:02 742.00 742.00 741.40 741.40 0.0K
12:03 741.40 741.40 741.20 741.20 0.0K
12:04 741.00 741.00 741.00 741.00 0.0K
12:05 741.40 741.40 741.00 741.00 0.0K
12:06 740.80 740.80 740.80 740.80 0.0K
12:07 741.00 741.00 741.00 741.00 0.0K
12:08 741.00 741.00 741.00 741.00 0.0K
12:11 741.40 741.40 741.40 741.40 0.0K
12:17 741.00 741.00 741.00 741.00 0.0K
12:19 740.60 740.60 740.60 740.60 0.0K
12:21 741.40 741.40 741.40 741.40 0.0K
12:22 741.40 741.40 741.40 741.40 0.0K
12:24 740.60 741.40 740.60 740.60 0.0K
12:25 740.80 740.80 740.80 740.80 0.0K
12:26 740.80 740.80 740.80 740.80 0.0K
12:27 740.80 740.80 740.80 740.80 0.0K
12:30 740.80 740.80 740.80 740.80 0.0K
12:31 741.40 742.20 741.40 742.20 0.3K
12:32 743.20 743.20 743.20 743.20 0.0K
12:34 743.40 743.40 743.40 743.40 0.0K
12:35 743.40 743.40 743.40 743.40 0.0K
12:38 743.60 743.60 743.60 743.60 0.0K
12:39 744.80 744.80 744.60 744.60 0.5K
12:41 744.20 744.20 744.20 744.20 0.0K
12:42 744.00 744.00 744.00 744.00 0.0K
12:47 744.00 744.00 743.20 743.20 0.1K
12:50 743.80 743.80 743.80 743.80 0.0K
12:55 744.00 744.00 744.00 744.00 0.0K
12:56 744.00 744.00 744.00 744.00 0.0K
13:00 744.00 744.00 744.00 744.00 0.0K
13:02 743.40 743.40 743.40 743.40 0.0K
13:05 744.00 744.00 744.00 744.00 0.1K
13:07 743.40 743.40 743.40 743.40 0.0K
13:09 743.60 743.60 743.60 743.60 0.0K
13:10 744.40 744.40 744.40 744.40 0.0K
13:11 743.40 743.40 743.40 743.40 0.0K
13:12 744.20 744.20 744.20 744.20 0.0K
13:18 744.20 744.20 744.20 744.20 0.0K
13:22 743.60 743.60 743.60 743.60 0.0K
13:25 743.40 743.40 743.40 743.40 0.1K
13:27 744.20 744.20 744.20 744.20 0.0K
13:28 744.20 744.20 743.80 743.80 0.0K
13:29 744.20 744.20 744.20 744.20 0.1K
13:31 744.00 744.00 744.00 744.00 0.0K
13:32 744.20 744.20 744.20 744.20 0.1K
13:34 743.40 743.40 743.40 743.40 0.0K
13:35 744.20 744.20 744.20 744.20 0.0K
13:37 744.00 744.00 744.00 744.00 0.0K
13:39 744.00 744.00 744.00 744.00 0.0K
13:40 743.40 743.40 743.40 743.40 0.1K
13:44 744.00 744.00 744.00 744.00 0.0K
13:46 744.20 744.40 744.20 744.40 0.2K
13:50 743.60 743.60 743.60 743.60 0.0K
13:52 744.40 744.40 744.40 744.40 0.0K
13:54 745.20 745.20 745.20 745.20 0.1K
13:58 745.00 745.00 745.00 745.00 0.0K
13:59 745.40 745.40 745.40 745.40 0.0K
14:01 744.60 744.60 744.60 744.60 0.0K
14:04 744.80 744.80 744.80 744.80 0.0K
14:05 745.40 745.40 745.40 745.40 0.0K
14:07 744.80 744.80 744.80 744.80 0.0K
14:08 745.40 745.40 745.40 745.40 0.0K
14:09 745.40 745.40 745.40 745.40 0.0K
14:11 745.00 745.00 745.00 745.00 0.0K
14:13 745.40 745.60 745.40 745.60 0.1K
14:16 745.40 745.40 745.40 745.40 0.0K
14:17 746.00 746.00 745.20 746.00 0.1K
14:18 746.00 746.00 746.00 746.00 0.0K
14:19 745.40 745.40 745.40 745.40 0.0K
14:28 745.60 745.60 745.60 745.60 0.0K
14:29 746.00 746.00 746.00 746.00 0.0K
14:30 746.00 746.00 746.00 746.00 0.0K
14:31 745.60 745.60 745.60 745.60 0.2K
14:32 745.00 745.00 745.00 745.00 0.0K
14:34 744.80 744.80 744.80 744.80 0.2K
14:35 743.60 744.00 743.60 743.60 0.0K
14:37 743.40 743.40 743.40 743.40 0.1K
14:38 742.00 742.00 742.00 742.00 0.5K
14:40 742.80 742.80 742.80 742.80 0.2K
14:42 742.00 742.00 742.00 742.00 0.7K
14:43 742.00 742.00 742.00 742.00 0.2K
14:44 742.00 742.00 742.00 742.00 0.1K
14:45 742.00 742.00 740.80 740.80 1.0K
14:46 740.60 740.60 740.60 740.60 0.0K
14:47 741.20 741.20 741.20 741.20 0.0K
14:48 740.60 740.60 740.60 740.60 0.0K
14:49 740.00 740.00 739.80 739.80 0.4K
14:50 739.80 739.80 739.80 739.80 0.0K
14:51 739.80 739.80 739.40 739.40 0.0K
14:52 739.40 739.40 739.20 739.20 0.0K
14:55 739.40 739.40 739.00 739.00 0.0K
14:56 739.20 739.20 739.20 739.20 0.0K
14:57 739.40 739.40 739.40 739.40 0.0K
14:58 739.00 739.00 739.00 739.00 0.0K
15:05 739.00 739.00 739.00 739.00 0.1K
15:06 738.60 738.60 738.60 738.60 0.1K
15:08 739.80 742.00 739.40 742.00 2.8K
15:09 743.00 744.00 743.00 744.00 2.1K
15:10 744.00 744.00 744.00 744.00 0.2K
15:12 743.40 743.40 743.40 743.40 0.0K
15:13 742.00 742.00 740.40 740.40 0.1K
15:14 739.20 739.40 739.20 739.40 1.9K
15:15 739.40 739.40 739.40 739.40 0.1K
15:16 740.40 740.40 740.40 740.40 0.0K
15:17 740.60 740.60 740.60 740.60 0.0K
15:18 741.40 741.40 741.40 741.40 0.0K
15:19 742.20 742.20 742.20 742.20 0.0K
15:20 741.60 742.20 741.60 742.20 0.0K
15:23 743.20 743.20 743.20 743.20 0.0K
15:28 743.20 743.20 743.20 743.20 0.0K
15:29 742.60 742.60 742.60 742.60 0.0K
15:32 742.60 742.60 742.20 742.20 0.0K
15:35 743.20 744.80 743.20 744.80 0.3K
15:36 743.80 743.80 743.80 743.80 0.0K
15:37 743.80 743.80 743.80 743.80 0.0K
15:38 742.20 742.20 742.20 742.20 0.2K
15:40 742.80 742.80 742.80 742.80 0.0K
15:44 743.60 743.60 743.60 743.60 0.0K
15:45 743.60 743.60 743.60 743.60 0.1K
15:46 742.20 742.20 742.20 742.20 0.0K
15:48 743.60 743.60 743.60 743.60 0.0K
15:49 743.20 743.20 743.20 743.20 0.0K
15:53 743.20 743.20 743.20 743.20 0.0K
15:55 742.60 742.60 742.60 742.60 0.0K
15:57 743.20 743.20 742.80 742.80 0.1K
15:59 742.80 742.80 742.80 742.80 0.0K
16:00 742.80 742.80 742.80 742.80 0.0K
16:01 742.80 742.80 742.80 742.80 0.1K
16:02 742.60 742.60 742.60 742.60 0.0K
16:03 743.40 743.40 743.40 743.40 0.1K
16:06 744.40 744.40 743.20 743.20 0.0K
16:09 743.20 743.40 743.20 743.40 0.0K
16:10 743.40 743.40 741.80 741.80 0.1K
16:11 741.40 741.40 741.40 741.40 0.0K
16:12 741.40 741.40 741.40 741.40 0.0K
16:17 741.40 741.40 741.40 741.40 0.0K
16:19 741.40 741.40 741.40 741.40 0.2K
16:22 741.60 741.60 741.60 741.60 0.0K
16:24 742.20 742.20 742.20 742.20 0.0K
16:26 742.20 742.20 741.40 741.40 0.1K
16:32 742.40 742.40 742.40 742.40 0.0K
16:36 740.80 740.80 740.80 740.80 0.0K
16:37 741.40 741.40 741.40 741.40 0.0K
16:40 740.40 740.40 740.40 740.40 0.0K
16:41 740.00 740.00 740.00 740.00 0.1K
16:44 740.20 740.20 740.20 740.20 0.0K
16:45 740.40 740.40 740.40 740.40 0.0K
16:47 740.40 740.40 740.40 740.40 0.0K
16:49 741.00 741.00 741.00 741.00 0.1K
16:50 741.20 741.20 741.20 741.20 0.0K
16:51 741.20 741.20 741.20 741.20 0.0K
16:55 741.00 741.00 741.00 741.00 0.1K
16:57 740.80 741.20 740.80 741.20 0.0K
16:58 740.40 741.20 740.40 741.20 0.1K
16:59 741.20 741.20 741.20 741.20 0.0K
17:00 741.00 741.00 741.00 741.00 0.0K
17:02 740.00 740.00 740.00 740.00 0.2K
17:03 740.00 740.00 740.00 740.00 0.0K
17:04 740.00 740.00 740.00 740.00 0.0K
17:05 740.00 740.00 740.00 740.00 0.0K
17:07 740.00 740.00 740.00 740.00 0.1K
17:11 740.20 740.20 740.20 740.20 0.0K
17:12 741.00 741.00 741.00 741.00 0.0K
17:13 740.40 740.40 740.40 740.40 0.0K
17:14 740.40 740.40 740.40 740.40 0.0K
17:16 740.40 740.40 740.40 740.40 0.0K
17:17 740.20 740.40 740.20 740.40 0.0K
17:19 740.40 740.40 740.40 740.40 0.0K
17:20 740.20 740.20 740.20 740.20 0.0K
17:21 740.20 740.20 740.20 740.20 0.0K
17:22 740.20 740.20 740.20 740.20 0.0K
17:23 740.20 740.20 740.20 740.20 0.0K
17:24 740.40 740.40 740.20 740.20 0.0K
17:25 740.20 740.20 740.20 740.20 0.0K
17:28 740.20 740.20 740.20 740.20 0.3K
17:30 741.00 741.00 741.00 741.00 0.0K
17:34 740.00 740.00 740.00 740.00 0.5K
17:35 740.00 740.00 740.00 740.00 0.0K
17:36 739.80 739.80 739.80 739.80 0.0K
17:37 739.40 739.40 739.40 739.40 0.0K
17:38 739.20 739.20 739.20 739.20 0.1K
17:39 739.20 739.20 739.20 739.20 0.0K
17:40 739.40 739.40 739.40 739.40 0.0K
17:41 739.80 739.80 739.20 739.20 0.9K
17:42 740.00 740.00 740.00 740.00 0.1K
17:43 740.00 740.00 740.00 740.00 0.0K
17:44 739.20 739.20 739.20 739.20 0.1K
17:45 739.20 739.20 739.20 739.20 0.2K
17:46 739.60 739.60 739.60 739.60 0.0K
17:47 739.00 739.00 739.00 739.00 0.4K
17:48 739.20 739.20 739.20 739.20 0.0K
17:49 739.20 739.20 739.20 739.20 0.0K
17:50 739.20 739.20 739.20 739.20 0.0K
17:54 739.20 739.20 739.20 739.20 0.0K
17:56 739.20 739.20 739.20 739.20 0.1K
17:59 740.80 740.80 740.20 740.20 0.0K
18:00 741.00 742.40 741.00 742.40 0.3K
18:02 740.20 740.20 739.60 740.20 0.1K
18:03 740.20 741.20 739.60 741.20 0.2K
18:04 740.00 740.00 740.00 740.00 0.0K
18:06 741.60 741.60 741.60 741.60 0.0K
18:10 743.00 743.00 743.00 743.00 0.2K
18:13 740.60 740.60 740.60 740.60 0.0K
18:15 739.40 739.40 739.00 739.20 0.0K
18:16 739.40 739.80 739.40 739.40 0.0K
18:17 740.00 740.60 740.00 740.40 0.0K
18:19 739.00 739.00 739.00 739.00 0.2K
18:21 740.00 740.20 739.00 740.20 0.3K
18:22 739.00 739.00 739.00 739.00 0.0K
18:23 738.80 738.80 738.80 738.80 0.0K
18:25 739.20 739.20 739.20 739.20 0.0K
18:27 739.40 739.80 739.20 739.20 0.1K
18:28 739.80 739.80 739.80 739.80 0.1K
18:30 740.00 740.00 740.00 740.00 0.1K
18:31 740.40 740.60 739.00 739.00 0.0K
18:32 741.20 741.20 741.20 741.20 0.2K
18:33 739.00 739.00 739.00 739.00 0.1K
18:34 739.80 739.80 739.00 739.00 0.1K
18:35 739.00 739.00 739.00 739.00 0.0K
18:36 739.00 739.00 739.00 739.00 0.1K
18:37 739.00 739.00 739.00 739.00 0.0K
18:38 739.00 739.00 739.00 739.00 0.0K
18:39 739.00 739.00 739.00 739.00 0.1K
19:04 739.00 739.00 739.00 739.00 0.0K
19:05 738.80 739.20 738.80 739.20 0.0K
19:07 739.80 739.80 739.80 739.80 0.0K
19:08 739.00 739.00 739.00 739.00 0.0K
19:09 739.80 739.80 739.80 739.80 0.0K
19:11 739.80 739.80 739.80 739.80 0.0K
19:12 739.80 739.80 738.80 738.80 0.0K
19:13 739.80 739.80 739.80 739.80 0.0K
19:14 739.80 739.80 739.80 739.80 0.0K
19:15 739.00 739.00 739.00 739.00 0.0K
19:16 740.00 740.00 740.00 740.00 0.0K
19:21 738.80 738.80 738.80 738.80 0.0K
19:24 738.80 738.80 738.80 738.80 0.0K
19:25 738.60 738.60 738.60 738.60 0.0K
19:27 738.60 738.60 738.60 738.60 0.1K
19:28 739.80 739.80 739.80 739.80 0.0K
19:31 740.00 740.00 740.00 740.00 0.0K
19:33 740.00 740.00 740.00 740.00 0.0K
19:36 739.60 739.60 739.60 739.60 0.0K
19:40 738.60 738.60 738.60 738.60 0.0K
19:42 738.60 738.60 738.60 738.60 0.0K
19:43 738.80 738.80 738.80 738.80 0.1K
19:44 738.80 738.80 738.80 738.80 0.0K
19:48 738.60 738.60 738.60 738.60 0.6K
19:49 738.80 738.80 738.80 738.80 0.0K
19:50 738.80 738.80 737.00 737.00 2.6K
19:51 738.80 738.80 738.80 738.80 1.0K
19:52 738.20 738.20 738.20 738.20 0.0K
19:53 741.40 741.40 741.40 741.40 0.8K
19:54 740.20 741.00 740.20 741.00 0.7K
19:55 743.80 743.80 742.40 742.40 1.1K
19:56 741.00 741.00 741.00 741.00 0.0K
19:57 742.00 742.00 742.00 742.00 0.0K
19:58 740.40 741.60 740.40 741.60 0.0K
19:59 742.40 742.40 742.40 742.40 0.0K
20:06 742.40 742.40 742.40 742.40 0.0K
20:10 741.20 741.20 741.20 741.20 0.0K
20:11 741.00 741.00 741.00 741.00 0.0K
20:14 740.60 742.40 740.60 742.40 0.0K
20:15 742.40 742.40 742.40 742.40 0.0K
20:20 740.60 740.60 740.60 740.60 0.1K
20:30 741.00 741.00 741.00 741.00 0.0K
20:37 741.00 741.00 741.00 741.00 0.0K
20:38 740.80 740.80 740.80 740.80 0.1K
20:39 741.00 741.00 741.00 741.00 0.0K
20:40 741.00 741.00 741.00 741.00 0.0K
20:41 741.00 741.80 741.00 741.80 0.0K
20:44 742.00 742.00 742.00 742.00 0.0K
20:45 740.40 740.40 740.40 740.40 0.1K
20:47 741.80 741.80 741.80 741.80 0.0K
20:48 742.60 742.60 742.60 742.60 0.1K
20:49 742.20 742.20 742.20 742.20 0.0K
20:51 742.40 742.40 742.40 742.40 0.0K
20:55 741.60 741.60 741.60 741.60 0.0K
21:01 741.60 741.60 741.60 741.60 0.0K
21:03 742.40 742.40 742.40 742.40 0.0K
21:04 742.40 742.40 742.40 742.40 0.0K
21:05 742.40 742.40 742.40 742.40 0.0K
21:07 742.80 743.00 742.80 743.00 0.0K
21:08 744.00 744.20 744.00 744.20 0.0K
21:10 744.00 744.00 744.00 744.00 0.0K
21:11 744.00 744.00 744.00 744.00 0.0K
21:14 744.00 744.00 744.00 744.00 0.0K
21:16 744.00 744.00 744.00 744.00 0.0K
21:17 742.80 743.80 742.80 743.80 0.0K
21:18 742.80 742.80 742.80 742.80 0.0K
21:20 744.00 744.00 744.00 744.00 0.0K
21:22 742.80 742.80 742.80 742.80 0.0K
21:23 743.80 743.80 743.80 743.80 0.0K
21:27 743.20 743.20 743.20 743.20 0.1K
21:30 744.00 744.00 744.00 744.00 0.0K
21:32 744.00 744.20 744.00 744.20 0.1K
21:35 745.00 745.00 745.00 745.00 0.3K
21:36 746.00 746.00 745.80 745.80 0.0K
21:37 746.00 746.00 746.00 746.00 0.0K
21:38 744.80 744.80 744.80 744.80 0.0K
21:48 746.00 746.00 746.00 746.00 0.1K
21:50 746.00 746.00 746.00 746.00 0.0K
21:52 745.80 745.80 745.80 745.80 0.0K
21:55 745.60 745.60 745.60 745.60 0.0K
21:56 744.80 744.80 744.80 744.80 0.0K
21:57 743.60 743.60 743.60 743.60 0.0K
21:58 743.60 743.60 743.60 743.60 0.1K
22:00 744.80 744.80 744.80 744.80 0.0K
22:01 744.80 744.80 744.80 744.80 0.0K
22:03 743.40 743.40 743.40 743.40 0.0K
22:04 744.80 744.80 744.80 744.80 0.0K
22:05 743.40 744.80 743.40 744.80 0.0K
22:07 742.80 742.80 742.80 742.80 0.0K
22:08 743.40 743.40 743.40 743.40 0.0K
22:10 743.80 743.80 743.80 743.80 0.1K
22:17 744.00 744.00 744.00 744.00 0.0K
22:20 744.60 744.60 744.60 744.60 0.0K
22:22 744.60 744.60 744.60 744.60 0.0K
22:26 743.00 743.00 743.00 743.00 0.0K
22:27 742.40 742.40 742.40 742.40 0.0K
22:30 743.20 743.20 743.20 743.20 0.0K
22:39 743.80 743.80 743.80 743.80 0.0K
22:40 742.40 742.40 742.40 742.40 0.0K
22:41 743.80 743.80 743.80 743.80 0.0K
22:43 743.80 743.80 743.80 743.80 0.0K
22:44 743.80 743.80 743.80 743.80 0.0K
22:49 743.80 743.80 743.80 743.80 0.0K
22:50 743.80 743.80 743.80 743.80 0.0K
23:07 743.60 743.60 743.60 743.60 0.0K
23:09 743.60 743.60 743.60 743.60 0.0K
23:10 743.60 743.60 743.60 743.60 0.0K
23:11 743.60 743.60 743.60 743.60 0.0K
23:13 742.20 743.60 742.20 743.60 0.0K
23:15 742.20 742.20 742.20 742.20 0.1K
23:16 741.80 742.60 741.80 742.60 0.0K
23:18 741.80 741.80 741.80 741.80 0.0K
23:24 743.40 743.40 743.40 743.40 0.0K
23:29 742.80 742.80 742.80 742.80 0.1K
23:30 741.40 741.40 741.20 741.20 0.1K
23:31 741.40 741.40 740.80 741.20 0.2K
23:32 742.40 742.40 741.00 741.00 0.1K
23:39 741.00 741.00 741.00 741.00 0.0K
23:41 741.20 741.20 741.20 741.20 0.0K
23:46 744.60 744.60 744.60 744.60 0.2K
23:49 744.60 744.60 744.60 744.60 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