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
06:59 744.80 744.80 744.80 744.80 0.1K
07:00 744.80 744.80 744.00 744.00 0.0K
07:01 742.40 742.40 742.40 742.40 0.2K
07:02 742.40 742.40 741.80 741.80 0.4K
07:05 743.20 743.20 743.20 743.20 0.0K
07:06 743.60 743.60 742.40 742.40 0.0K
07:07 742.40 742.40 742.40 742.40 0.0K
07:10 741.40 741.40 741.40 741.40 0.0K
07:11 743.80 743.80 743.80 743.80 0.0K
07:13 743.80 743.80 743.80 743.80 0.0K
07:14 743.80 744.40 743.40 743.40 0.0K
07:15 743.40 743.40 743.40 743.40 0.0K
07:16 743.20 743.20 743.20 743.20 0.0K
07:18 743.60 744.00 743.60 744.00 0.2K
07:19 745.00 745.20 745.00 745.20 0.4K
07:24 744.20 744.20 744.20 744.20 0.0K
07:28 744.20 744.80 744.20 744.80 0.0K
07:29 744.20 744.20 744.20 744.20 0.0K
07:30 743.60 743.60 743.60 743.60 0.0K
07:32 743.60 743.60 743.60 743.60 0.0K
07:35 743.20 743.20 743.20 743.20 0.2K
07:39 743.40 743.40 743.40 743.40 0.0K
07:43 744.40 744.40 744.40 744.40 0.0K
07:49 744.40 744.40 744.40 744.40 0.0K
07:50 744.40 744.40 744.40 744.40 0.0K
07:55 743.80 743.80 743.80 743.80 0.0K
07:58 743.60 743.60 743.60 743.60 0.0K
08:01 743.20 743.20 743.20 743.20 0.0K
08:02 743.40 743.40 743.40 743.40 0.0K
08:03 743.40 743.40 743.40 743.40 0.0K
08:06 743.40 743.40 743.40 743.40 0.0K
08:07 743.40 743.40 743.40 743.40 0.0K
08:08 743.40 743.40 743.40 743.40 0.1K
08:09 743.40 743.40 743.40 743.40 0.0K
08:12 743.20 743.20 743.20 743.20 0.0K
08:15 743.20 743.20 743.20 743.20 0.0K
08:17 743.20 743.20 743.20 743.20 0.0K
08:18 743.20 743.20 743.20 743.20 0.0K
08:19 743.20 743.20 743.20 743.20 0.0K
08:23 743.20 743.20 743.20 743.20 0.0K
08:24 743.40 743.40 743.40 743.40 0.0K
08:25 743.40 743.40 743.40 743.40 0.0K
08:32 743.20 743.40 743.20 743.40 0.0K
08:34 743.40 743.40 743.40 743.40 0.0K
08:37 743.40 744.80 743.40 744.80 0.3K
08:44 744.60 744.60 744.60 744.60 0.1K
08:46 744.40 744.40 744.40 744.40 0.0K
08:54 744.40 744.40 744.40 744.40 0.0K
08:56 744.00 744.00 744.00 744.00 0.0K
08:58 743.60 743.60 743.60 743.60 0.1K
09:03 743.40 743.40 743.40 743.40 0.0K
09:07 741.60 741.60 741.00 741.00 1.5K
09:11 741.40 741.40 741.40 741.40 0.0K
09:12 741.40 741.40 741.40 741.40 0.0K
09:15 741.40 741.40 741.40 741.40 0.0K
09:16 741.40 741.40 741.40 741.40 0.0K
09:19 740.40 740.40 740.40 740.40 0.1K
09:20 740.40 740.40 740.40 740.40 0.0K
09:21 738.80 738.80 738.80 738.80 0.4K
09:22 741.00 741.00 739.80 739.80 0.0K
09:28 740.80 740.80 740.80 740.80 0.0K
09:33 739.80 739.80 739.80 739.80 0.1K
09:34 739.80 739.80 739.80 739.80 0.0K
09:37 739.80 739.80 739.80 739.80 0.0K
09:38 739.80 739.80 739.80 739.80 0.0K
09:41 740.80 740.80 740.80 740.80 0.0K
09:43 740.80 740.80 740.80 740.80 0.0K
09:44 740.80 740.80 740.80 740.80 0.0K
09:45 740.20 740.20 740.20 740.20 0.0K
09:46 740.20 740.20 740.20 740.20 0.0K
09:47 740.20 740.20 740.20 740.20 0.0K
09:49 740.20 740.20 740.20 740.20 0.0K
09:51 740.00 740.00 740.00 740.00 0.0K
09:52 740.00 740.20 740.00 740.20 0.0K
09:53 740.80 740.80 740.80 740.80 0.0K
09:55 740.20 740.20 740.20 740.20 0.0K
09:56 740.00 740.00 740.00 740.00 0.1K
09:58 740.80 740.80 740.80 740.80 0.0K
09:59 740.80 742.20 740.80 742.20 0.1K
10:00 742.20 742.20 740.80 740.80 0.0K
10:01 741.40 741.40 739.80 739.80 0.2K
10:02 741.00 741.00 741.00 741.00 0.0K
10:03 739.80 739.80 739.80 739.80 0.0K
10:04 739.40 739.40 738.40 738.40 1.2K
10:05 738.00 738.00 738.00 738.00 0.0K
10:06 738.40 738.40 738.40 738.40 0.0K
10:08 738.40 738.40 738.40 738.40 0.1K
10:09 738.40 738.40 738.40 738.40 0.0K
10:10 736.60 736.60 736.60 736.60 0.0K
10:11 736.60 738.40 736.60 737.20 0.3K
10:13 737.20 737.20 737.20 737.20 0.1K
10:14 736.00 736.80 736.00 736.80 0.1K
10:15 736.80 736.80 734.00 734.00 1.0K
10:16 733.80 734.00 733.80 734.00 0.0K
10:17 734.00 734.00 734.00 734.00 0.0K
10:18 733.80 734.00 732.60 734.00 0.2K
10:19 734.00 734.00 734.00 734.00 0.0K
10:20 734.00 734.00 734.00 734.00 0.0K
10:21 734.00 734.00 734.00 734.00 0.0K
10:22 733.00 733.00 733.00 733.00 0.0K
10:23 734.00 734.00 734.00 734.00 0.1K
10:24 734.00 734.00 733.00 733.00 0.0K
10:27 734.00 734.00 734.00 734.00 0.0K
10:29 734.00 734.00 734.00 734.00 0.2K
10:30 733.20 733.20 733.20 733.20 0.0K
10:31 733.20 733.20 733.20 733.20 0.0K
10:33 734.00 734.20 734.00 734.20 0.0K
10:36 734.60 734.60 734.60 734.60 0.1K
10:39 734.60 734.60 733.20 733.20 0.2K
10:40 734.40 734.40 734.40 734.40 0.0K
10:41 733.20 733.20 733.20 733.20 0.0K
10:43 733.40 733.40 733.40 733.40 0.0K
10:45 734.20 734.20 734.20 734.20 0.0K
10:47 734.20 734.20 734.20 734.20 0.0K
10:49 734.20 734.20 734.20 734.20 0.0K
10:50 734.20 734.20 734.20 734.20 0.0K
10:52 734.20 734.20 732.60 732.60 0.6K
10:53 732.60 732.60 732.60 732.60 0.4K
10:54 734.20 734.20 734.20 734.20 0.0K
10:55 733.60 733.60 733.60 733.60 0.0K
10:56 733.60 734.40 733.60 734.40 0.0K
10:57 734.00 734.00 734.00 734.00 0.0K
10:58 733.60 733.60 733.60 733.60 0.0K
10:59 733.60 733.80 733.60 733.80 0.0K
11:01 733.60 733.60 733.60 733.60 0.0K
11:02 733.20 733.20 733.20 733.20 0.0K
11:03 733.20 733.60 733.20 733.20 0.0K
11:05 732.60 732.60 732.60 732.60 0.0K
11:06 732.00 732.60 732.00 732.60 0.1K
11:09 733.00 733.00 733.00 733.00 0.0K
11:10 732.60 733.00 732.60 733.00 0.0K
11:12 733.40 733.40 733.40 733.40 0.3K
11:15 733.40 733.40 733.40 733.40 0.0K
11:17 732.60 732.60 732.60 732.60 0.1K
11:19 732.60 732.60 732.60 732.60 0.0K
11:20 732.60 732.60 732.60 732.60 0.0K
11:21 733.40 733.40 733.40 733.40 0.0K
11:22 733.40 733.40 733.40 733.40 0.0K
11:23 734.20 734.20 733.40 733.40 0.0K
11:24 734.20 734.20 733.40 734.00 0.0K
11:26 733.40 733.40 733.40 733.40 0.0K
11:28 734.40 734.40 734.40 734.40 0.0K
11:30 734.60 734.60 734.60 734.60 0.5K
11:31 734.80 734.80 734.60 734.60 0.0K
11:32 734.40 734.40 734.40 734.40 0.0K
11:36 734.00 736.20 734.00 736.20 0.8K
11:37 735.60 737.00 735.60 737.00 0.2K
11:39 735.60 736.40 735.60 736.40 0.0K
11:41 736.40 736.40 736.40 736.40 0.0K
11:43 735.40 735.40 735.40 735.40 0.0K
11:48 735.40 735.80 735.00 735.80 0.0K
12:01 735.00 735.00 735.00 735.00 0.0K
12:03 734.80 734.80 734.80 734.80 0.0K
12:05 733.60 733.60 733.60 733.60 0.0K
12:06 734.40 734.40 734.40 734.40 0.0K
12:12 733.60 733.60 733.60 733.60 0.0K
12:14 734.60 734.60 734.60 734.60 0.0K
12:18 735.00 735.00 735.00 735.00 0.0K
12:19 735.00 735.00 735.00 735.00 0.0K
12:20 734.60 734.60 734.60 734.60 0.0K
12:21 733.80 733.80 733.80 733.80 0.0K
12:23 734.40 734.40 732.20 732.20 0.5K
12:24 733.00 733.00 733.00 733.00 0.0K
12:27 732.40 732.40 732.40 732.40 0.0K
12:32 732.60 732.60 732.60 732.60 0.1K
12:40 732.60 732.60 732.60 732.60 0.0K
12:41 733.60 733.60 732.60 732.60 0.0K
12:44 733.20 733.20 733.20 733.20 0.0K
12:45 732.60 732.60 732.60 732.60 0.0K
12:46 732.60 732.60 732.60 732.60 0.0K
12:47 733.00 733.00 733.00 733.00 0.0K
12:48 733.00 733.00 733.00 733.00 0.1K
12:49 733.00 735.00 733.00 735.00 2.2K
12:50 735.00 735.20 734.80 734.80 0.2K
12:51 735.80 735.80 735.00 735.20 3.5K
12:52 734.40 734.40 731.80 731.80 3.0K
12:53 731.80 731.80 731.60 731.60 0.1K
12:54 730.40 731.20 730.40 731.20 1.3K
12:55 731.40 731.40 731.40 731.40 0.1K
12:59 732.40 733.40 732.40 733.40 0.1K
13:00 733.00 733.00 733.00 733.00 0.1K
13:01 734.60 736.60 734.60 735.00 0.3K
13:03 734.60 734.60 734.60 734.60 0.0K
13:04 734.00 734.00 733.60 733.60 0.0K
13:07 732.40 732.40 732.40 732.40 0.0K
13:08 732.20 732.20 732.20 732.20 0.0K
13:10 733.20 733.20 733.20 733.20 0.0K
13:11 733.20 733.20 733.20 733.20 0.0K
13:12 732.40 732.40 732.40 732.40 0.0K
13:13 732.80 732.80 732.80 732.80 0.1K
13:14 733.60 733.60 733.60 733.60 0.0K
13:15 732.80 732.80 732.80 732.80 0.0K
13:16 732.80 732.80 732.80 732.80 0.0K
13:17 732.80 732.80 731.40 731.40 0.1K
13:18 731.00 731.00 731.00 731.00 0.2K
13:19 731.00 731.00 730.40 730.40 0.2K
13:21 730.40 730.40 730.40 730.40 0.0K
13:22 730.60 730.60 730.60 730.60 0.0K
13:23 730.40 730.40 730.00 730.00 1.0K
13:25 728.80 729.40 728.80 729.40 2.6K
13:26 729.40 729.40 729.40 729.40 0.0K
13:27 729.40 729.40 729.40 729.40 0.0K
13:28 729.20 729.20 729.20 729.20 0.0K
13:29 729.20 729.20 729.20 729.20 0.0K
13:30 729.60 729.60 729.60 729.60 0.0K
13:31 729.20 729.20 729.20 729.20 0.0K
13:32 729.20 729.20 729.20 729.20 0.0K
13:33 729.40 729.40 729.40 729.40 0.0K
13:36 729.20 729.20 728.80 728.80 0.1K
13:37 729.80 729.80 729.80 729.80 0.0K
13:39 728.80 728.80 728.80 728.80 0.0K
13:44 729.00 729.00 729.00 729.00 0.1K
13:45 728.40 728.40 728.40 728.40 0.2K
13:46 728.40 728.40 728.40 728.40 0.1K
13:47 728.20 728.20 728.20 728.20 0.0K
13:48 727.20 727.60 727.20 727.20 0.3K
13:50 727.40 727.40 727.40 727.40 0.0K
13:51 728.40 728.40 728.40 728.40 0.1K
13:53 728.40 728.40 728.40 728.40 0.0K
13:54 728.40 728.40 728.40 728.40 0.0K
13:55 727.80 728.40 727.80 728.40 0.0K
13:56 728.40 728.40 728.40 728.40 0.0K
13:57 728.40 728.40 728.40 728.40 0.0K
13:58 728.40 728.40 728.40 728.40 0.0K
14:01 728.40 728.40 728.40 728.40 0.0K
14:02 728.40 728.40 728.40 728.40 0.0K
14:05 728.00 728.00 727.60 727.60 0.0K
14:06 728.20 728.20 727.40 727.40 0.0K
14:07 727.20 727.20 727.20 727.20 0.1K
14:09 727.60 727.60 727.20 727.20 0.0K
14:13 727.80 727.80 727.80 727.80 0.0K
14:14 727.60 727.60 727.60 727.60 0.2K
14:15 728.00 728.00 728.00 728.00 0.0K
14:16 727.60 727.60 727.60 727.60 0.0K
14:17 728.20 728.20 728.20 728.20 0.0K
14:18 727.60 728.20 727.60 728.00 0.2K
14:20 728.40 728.40 728.40 728.40 0.7K
14:21 729.60 729.60 729.40 729.60 0.2K
14:23 730.00 730.00 730.00 730.00 0.2K
14:27 728.80 729.80 728.80 729.80 0.0K
14:29 728.60 729.80 728.60 729.80 0.0K
14:30 728.00 728.00 727.40 727.40 0.5K
14:35 727.00 727.00 727.00 727.00 0.8K
14:40 727.80 727.80 727.80 727.80 0.0K
14:41 727.20 727.20 727.20 727.20 0.0K
14:43 727.80 727.80 727.20 727.20 0.1K
14:44 728.00 728.00 728.00 728.00 0.0K
14:46 728.00 728.00 728.00 728.00 0.0K
14:48 727.40 727.40 727.40 727.40 0.0K
14:51 728.20 728.20 728.20 728.20 0.0K
14:52 728.20 728.20 727.40 728.00 0.0K
14:55 728.60 728.60 727.40 727.40 0.0K
14:57 727.20 727.20 727.20 727.20 0.0K
15:01 728.60 728.60 728.60 728.60 0.2K
15:02 727.60 727.60 727.60 727.60 0.0K
15:03 728.80 728.80 728.80 728.80 0.0K
15:05 728.60 728.60 728.60 728.60 0.1K
15:06 729.00 729.00 729.00 729.00 0.0K
15:07 728.60 728.60 728.60 728.60 0.0K
15:12 728.60 728.60 728.00 728.00 0.0K
15:13 728.00 728.00 728.00 728.00 0.0K
15:14 728.00 728.00 728.00 728.00 0.1K
15:15 728.00 728.00 728.00 728.00 0.0K
15:17 728.00 728.00 728.00 728.00 0.0K
15:18 728.00 728.00 728.00 728.00 0.0K
15:19 728.60 729.80 728.60 729.80 0.0K
15:20 729.60 729.60 729.60 729.60 0.0K
15:21 729.00 729.00 729.00 729.00 0.0K
15:23 730.00 730.00 730.00 730.00 0.0K
15:24 730.00 730.00 730.00 730.00 0.0K
15:25 729.00 729.00 728.80 728.80 0.1K
15:26 729.00 729.00 729.00 729.00 0.0K
15:27 727.80 727.80 727.80 727.80 0.0K
15:28 729.00 729.00 729.00 729.00 0.1K
15:33 729.00 729.00 729.00 729.00 0.0K
15:36 728.40 728.40 728.40 728.40 0.0K
15:37 729.80 729.80 729.80 729.80 0.0K
15:38 727.80 727.80 727.80 727.80 0.4K
15:39 727.80 727.80 727.80 727.80 0.0K
15:41 727.80 727.80 727.80 727.80 0.0K
15:42 727.80 727.80 727.60 727.60 0.0K
15:44 727.60 727.60 727.60 727.60 0.1K
15:45 727.60 727.60 727.00 727.00 0.2K
15:47 729.00 729.40 729.00 729.40 3.9K
15:48 729.40 729.40 729.40 729.40 0.0K
15:52 730.00 730.00 730.00 730.00 0.0K
15:53 729.20 729.20 729.20 729.20 0.0K
15:59 730.00 730.00 730.00 730.00 0.0K
16:05 729.80 729.80 729.80 729.80 0.1K
16:08 730.00 730.00 730.00 730.00 0.0K
16:09 730.40 730.40 730.40 730.40 0.0K
16:11 731.00 731.80 731.00 731.80 0.0K
16:12 731.80 731.80 731.80 731.80 0.0K
16:14 730.80 731.40 730.80 731.40 0.1K
16:16 731.00 731.00 731.00 731.00 0.0K
16:18 731.00 731.00 731.00 731.00 0.1K
16:21 732.60 732.60 732.60 732.60 0.0K
16:22 732.20 732.20 732.20 732.20 0.0K
16:26 732.00 732.00 732.00 732.00 0.0K
16:28 731.20 731.20 731.20 731.20 0.0K
16:29 731.20 731.20 731.20 731.20 0.0K
16:30 731.20 731.20 731.20 731.20 0.0K
16:31 731.80 732.00 731.80 732.00 0.0K
16:32 731.80 735.20 731.80 733.20 0.2K
16:33 734.80 734.80 734.80 734.80 0.0K
16:34 733.40 733.40 733.40 733.40 0.1K
16:35 735.40 735.40 735.20 735.20 0.1K
16:36 735.40 735.40 735.00 735.40 0.1K
16:38 735.20 735.20 735.20 735.20 0.0K
16:40 735.00 735.00 735.00 735.00 0.0K
16:41 734.40 734.40 733.20 733.20 0.1K
16:42 733.00 733.20 733.00 733.20 0.1K
16:43 733.40 733.40 733.40 733.40 0.0K
16:44 734.20 734.20 734.20 734.20 0.0K
16:45 734.80 734.80 734.80 734.80 0.0K
16:46 734.20 734.20 733.40 733.40 0.0K
16:47 733.40 733.40 733.40 733.40 0.0K
16:48 732.60 732.60 732.60 732.60 0.0K
16:50 732.60 732.60 732.60 732.60 0.1K
16:52 732.00 732.00 731.80 731.80 0.3K
16:54 731.20 731.20 731.20 731.20 0.0K
16:55 733.60 733.60 733.60 733.60 0.2K
16:58 733.40 733.40 732.40 732.40 0.1K
16:59 733.20 733.20 733.20 733.20 0.0K
17:00 733.40 733.40 733.40 733.40 0.0K
17:04 733.40 733.40 733.40 733.40 0.0K
17:05 732.60 732.60 732.60 732.60 0.2K
17:09 733.40 733.40 733.40 733.40 0.0K
17:10 733.40 734.00 733.40 734.00 0.0K
17:11 734.80 735.00 734.80 735.00 0.1K
17:12 735.20 735.40 735.00 735.40 0.0K
17:13 735.60 735.80 735.60 735.80 0.0K
17:16 735.60 735.60 735.60 735.60 0.0K
17:19 734.60 734.60 734.60 734.60 0.0K
17:20 734.60 734.80 734.60 734.80 0.2K
17:23 734.40 734.40 734.40 734.40 0.0K
17:24 734.80 734.80 734.80 734.80 0.0K
17:28 734.80 734.80 734.80 734.80 0.0K
17:29 734.80 734.80 734.80 734.80 0.0K
17:30 734.00 734.00 734.00 734.00 0.0K
17:31 734.60 734.60 734.60 734.60 0.0K
17:34 734.20 734.20 734.20 734.20 0.2K
17:45 734.00 734.00 734.00 734.00 0.0K
17:48 733.80 733.80 733.80 733.80 0.0K
17:49 733.40 733.40 732.60 733.00 0.2K
17:52 733.00 733.00 733.00 733.00 0.2K
17:54 733.00 733.00 732.80 732.80 0.0K
17:56 732.20 732.20 732.20 732.20 0.0K
18:03 731.60 732.20 731.60 732.20 0.0K
18:04 732.20 732.20 732.20 732.20 0.0K
18:05 732.60 732.60 732.60 732.60 0.0K
18:06 732.60 732.60 732.60 732.60 0.0K
18:08 731.60 731.60 731.60 731.60 0.0K
18:10 734.00 734.00 734.00 734.00 0.0K
18:15 732.60 732.60 732.60 732.60 0.0K
18:16 732.60 732.60 732.60 732.60 0.0K
18:17 732.40 732.40 732.40 732.40 0.0K
18:18 732.40 732.40 732.40 732.40 0.4K
18:19 731.20 731.20 731.20 731.20 0.1K
18:20 731.00 731.00 731.00 731.00 0.1K
18:21 732.00 732.00 731.20 731.20 0.1K
18:22 731.00 731.00 731.00 731.00 0.2K
18:27 731.40 731.40 731.40 731.40 0.0K
18:28 731.00 731.00 731.00 731.00 0.0K
18:29 731.00 731.00 731.00 731.00 0.0K
18:30 731.00 731.00 731.00 731.00 0.1K
18:32 732.20 732.20 732.20 732.20 0.0K
18:35 730.60 730.60 730.60 730.60 0.0K
18:37 730.80 730.80 730.80 730.80 0.0K
18:38 730.40 732.80 730.40 732.80 0.1K
19:04 733.80 733.80 733.80 733.80 0.0K
19:05 733.40 733.40 733.40 733.40 0.0K
19:07 733.40 733.40 733.40 733.40 0.0K
19:08 733.20 733.20 733.20 733.20 0.0K
19:13 733.20 733.20 733.20 733.20 0.0K
19:14 733.60 733.60 733.60 733.60 0.0K
19:15 732.20 732.20 732.20 732.20 0.0K
19:17 732.20 732.20 732.20 732.20 0.0K
19:19 732.20 732.20 732.00 732.00 0.0K
19:20 733.40 733.40 733.40 733.40 0.0K
19:23 732.80 732.80 732.80 732.80 0.0K
19:26 732.00 732.00 732.00 732.00 0.0K
19:27 730.80 731.80 730.80 731.80 0.0K
19:31 731.60 731.60 731.60 731.60 0.0K
19:33 731.80 731.80 731.20 731.20 0.0K
19:34 731.00 731.00 731.00 731.00 0.1K
19:36 730.40 730.40 729.80 729.80 0.1K
19:37 729.20 729.20 729.20 729.20 0.0K
19:39 728.20 728.20 728.20 728.20 0.1K
19:41 729.40 729.40 729.40 729.40 0.0K
19:42 730.20 730.20 729.40 729.40 0.1K
19:48 730.40 730.40 730.40 730.40 0.0K
19:49 730.60 730.60 730.60 730.60 0.0K
19:50 730.60 730.60 730.60 730.60 0.0K
19:52 729.60 729.60 729.60 729.60 0.0K
20:02 729.20 729.20 729.20 729.20 0.0K
20:03 729.00 729.00 729.00 729.00 0.0K
20:04 728.40 728.40 728.40 728.40 0.0K
20:05 728.20 728.20 728.20 728.20 0.0K
20:08 728.00 728.00 728.00 728.00 0.0K
20:09 728.20 728.20 728.20 728.20 0.0K
20:11 728.00 728.00 728.00 728.00 0.0K
20:12 728.20 728.20 728.20 728.20 0.0K
20:13 728.00 728.00 727.80 727.80 0.1K
20:14 727.00 727.00 727.00 727.00 0.1K
20:15 726.80 726.80 726.80 726.80 0.0K
20:17 726.80 726.80 726.80 726.80 0.0K
20:18 728.40 728.40 728.40 728.40 0.4K
20:19 727.40 727.40 727.40 727.40 0.0K
20:21 728.40 728.40 728.40 728.40 0.0K
20:24 729.60 729.60 729.60 729.60 0.0K
20:26 729.60 729.60 729.60 729.60 0.1K
20:27 728.20 728.20 728.20 728.20 0.0K
20:28 728.20 729.60 728.20 729.60 0.0K
20:29 728.20 728.20 728.20 728.20 0.1K
20:32 729.00 729.00 729.00 729.00 0.0K
20:35 730.20 730.20 730.20 730.20 0.0K
20:36 729.00 729.00 728.60 728.60 0.1K
20:39 728.60 728.60 728.60 728.60 0.0K
20:41 728.80 728.80 728.80 728.80 0.0K
20:45 730.40 730.40 730.40 730.40 0.0K
20:49 729.20 729.20 729.20 729.20 0.0K
20:53 731.00 731.00 731.00 731.00 0.0K
20:54 729.60 729.60 729.00 729.00 0.0K
21:09 730.20 730.20 730.20 730.20 0.0K
21:10 730.20 730.20 730.20 730.20 0.0K
21:17 729.20 729.20 729.20 729.20 0.0K
21:18 729.20 729.20 729.20 729.20 0.0K
21:25 730.20 730.20 730.20 730.20 0.0K
21:34 730.00 730.00 730.00 730.00 0.0K
21:37 730.20 730.20 730.20 730.20 0.0K
21:40 730.20 730.20 730.20 730.20 0.0K
21:41 730.20 730.20 730.20 730.20 0.0K
21:45 729.20 729.20 729.20 729.20 0.0K
21:46 729.00 729.00 729.00 729.00 0.0K
21:52 730.20 730.20 730.20 730.20 0.0K
21:57 730.20 730.20 730.20 730.20 0.0K
22:02 729.20 729.20 729.20 729.20 0.0K
22:08 730.20 730.20 730.20 730.20 0.0K
22:09 729.20 729.20 729.20 729.20 0.0K
22:10 730.20 730.20 730.20 730.20 0.0K
22:12 729.20 729.20 729.20 729.20 0.2K
22:13 729.20 729.20 729.20 729.20 0.0K
22:14 730.20 730.20 730.20 730.20 0.0K
22:15 730.20 730.20 730.20 730.20 0.0K
22:16 730.20 730.20 730.20 730.20 0.0K
22:18 729.20 729.20 729.20 729.20 0.1K
22:25 729.00 729.00 729.00 729.00 0.0K
22:26 729.20 729.20 729.20 729.20 0.0K
22:32 729.20 729.20 729.00 729.00 0.0K
22:35 729.20 729.20 729.20 729.20 0.1K
22:43 730.20 730.20 730.20 730.20 0.0K
22:45 730.40 730.40 730.40 730.40 0.0K
22:47 730.20 730.20 729.20 730.20 0.1K
22:48 730.20 730.20 730.20 730.20 0.0K
22:50 728.80 728.80 728.80 728.80 0.1K
22:52 728.60 728.60 728.60 728.60 0.0K
22:55 728.60 728.60 728.60 728.60 0.0K
22:57 728.80 728.80 728.80 728.80 0.0K
23:00 728.20 728.20 728.20 728.20 0.0K
23:03 728.20 728.20 728.20 728.20 0.0K
23:04 728.20 728.20 728.20 728.20 0.0K
23:05 728.00 728.00 728.00 728.00 0.0K
23:08 728.00 728.00 728.00 728.00 0.0K
23:09 728.20 728.20 728.20 728.20 0.0K
23:10 728.20 728.20 728.20 728.20 0.0K
23:19 728.00 728.00 728.00 728.00 0.0K
23:23 728.00 728.00 728.00 728.00 0.0K
23:25 728.00 728.00 728.00 728.00 0.0K
23:27 727.00 727.00 727.00 727.00 0.2K
23:28 724.40 726.20 724.40 726.20 4.4K
23:29 726.40 726.40 724.20 725.60 0.0K
23:30 724.40 724.40 723.40 723.40 0.2K
23:31 723.00 723.00 723.00 723.00 0.1K
23:32 723.00 724.00 722.60 722.80 0.1K
23:33 722.80 728.00 722.80 728.00 0.4K
23:34 725.20 725.20 725.20 725.20 0.0K
23:35 725.40 725.40 725.40 725.40 0.0K
23:37 726.00 726.00 726.00 726.00 0.0K
23:38 726.00 726.00 725.60 725.60 0.0K
23:39 726.40 726.40 726.40 726.40 0.0K
23:40 726.40 726.40 726.40 726.40 0.0K
23:44 726.80 726.80 725.80 725.80 0.3K
23:45 725.80 727.60 725.80 726.00 0.1K
23:46 727.60 728.60 727.60 728.60 0.0K
23:47 726.20 726.20 726.20 726.20 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