LSR Group PJSC (LSRG)

LSRG
🏛️ ロシア連邦 →
686.80
最終更新: 2025-10-03
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
06:59 741.40 741.40 741.40 741.40 0.0K
07:00 741.20 744.40 741.20 743.20 0.5K
07:01 741.80 741.80 741.80 741.80 0.0K
07:02 741.80 742.20 741.80 742.20 0.0K
07:04 742.00 742.00 742.00 742.00 0.0K
07:11 741.80 741.80 741.80 741.80 0.0K
07:12 742.00 742.40 741.80 741.80 0.0K
07:13 742.00 742.00 741.20 742.00 0.0K
07:14 742.00 742.00 742.00 742.00 0.1K
07:15 743.00 745.20 743.00 745.20 0.9K
07:16 744.60 744.60 744.40 744.40 0.2K
07:17 744.40 744.40 744.40 744.40 0.0K
07:18 744.20 744.20 744.20 744.20 0.0K
07:20 742.40 742.40 742.40 742.40 0.0K
07:21 743.60 743.60 743.40 743.40 0.3K
07:22 743.20 743.60 743.20 743.60 0.3K
07:23 743.60 743.60 743.60 743.60 0.0K
07:24 742.60 742.60 742.20 742.20 0.0K
07:25 742.00 744.80 742.00 744.80 0.3K
07:26 745.00 745.40 744.20 744.60 0.2K
07:27 743.20 743.20 743.20 743.20 0.2K
07:28 744.80 744.80 744.80 744.80 0.0K
07:29 745.00 745.00 745.00 745.00 0.0K
07:30 743.00 743.00 743.00 743.00 0.1K
07:31 743.20 743.20 743.20 743.20 0.0K
07:32 745.00 745.00 745.00 745.00 0.0K
07:36 744.80 744.80 744.80 744.80 0.0K
07:37 743.00 745.00 743.00 745.00 0.2K
07:39 745.00 745.20 745.00 745.00 0.0K
07:40 745.00 745.00 745.00 745.00 0.0K
07:41 745.00 745.00 745.00 745.00 0.0K
07:46 745.00 745.00 745.00 745.00 0.0K
07:52 745.40 745.40 745.40 745.40 0.0K
07:54 745.00 745.00 745.00 745.00 0.0K
07:57 745.00 745.00 745.00 745.00 0.0K
07:58 745.00 745.00 745.00 745.00 0.0K
08:00 745.20 745.20 745.20 745.20 0.0K
08:07 745.40 745.40 745.40 745.40 0.1K
08:10 745.00 745.00 745.00 745.00 0.0K
08:12 745.40 745.40 745.40 745.40 0.0K
08:13 745.40 745.40 745.40 745.40 0.0K
08:21 745.60 745.60 745.00 745.00 0.1K
08:24 743.20 744.00 743.20 744.00 0.2K
08:25 744.00 744.00 744.00 744.00 0.0K
08:26 744.00 744.00 744.00 744.00 0.0K
08:29 743.80 743.80 743.80 743.80 0.2K
08:32 743.40 743.40 743.40 743.40 0.0K
08:33 744.60 744.60 744.60 744.60 0.0K
08:43 743.40 743.40 743.40 743.40 0.0K
08:48 743.40 743.40 743.40 743.40 0.0K
08:51 743.60 743.60 743.60 743.60 0.0K
08:56 743.20 743.20 743.20 743.20 0.0K
09:02 743.20 743.20 743.20 743.20 0.0K
09:05 743.20 743.20 743.00 743.00 0.0K
09:06 743.40 743.40 743.40 743.40 0.0K
09:14 743.60 743.80 743.60 743.80 0.0K
09:19 744.20 744.20 744.20 744.20 0.0K
09:22 744.60 744.60 744.60 744.60 0.0K
09:23 744.60 744.60 744.60 744.60 0.1K
09:28 745.00 745.00 745.00 745.00 0.0K
09:29 745.20 745.20 745.20 745.20 0.1K
09:32 745.20 745.20 745.20 745.20 0.0K
09:37 745.40 745.40 745.40 745.40 0.0K
09:39 745.60 745.60 745.60 745.60 0.0K
09:44 745.60 745.60 745.60 745.60 0.0K
09:45 745.40 745.40 745.40 745.40 0.0K
09:46 745.60 745.60 745.60 745.60 0.1K
09:47 745.60 745.60 745.60 745.60 0.0K
09:52 745.00 745.00 745.00 745.00 0.0K
09:53 745.80 745.80 745.80 745.80 0.2K
09:55 745.80 745.80 745.80 745.80 0.0K
09:56 745.80 745.80 745.80 745.80 0.0K
09:58 745.60 745.60 745.60 745.60 0.0K
09:59 744.80 745.60 744.80 745.60 0.0K
10:00 745.40 745.40 745.40 745.40 0.0K
10:01 745.40 745.40 744.00 744.00 0.2K
10:03 743.80 744.00 743.80 744.00 0.0K
10:07 744.20 744.20 744.20 744.20 0.0K
10:08 744.20 744.20 744.20 744.20 0.1K
10:09 745.00 745.00 744.80 744.80 0.1K
10:12 744.80 744.80 744.80 744.80 0.0K
10:16 745.20 745.20 745.20 745.20 0.0K
10:17 745.00 745.00 745.00 745.00 0.0K
10:20 745.20 745.40 745.20 745.40 0.1K
10:23 745.40 745.40 745.40 745.40 0.0K
10:26 745.40 745.40 745.40 745.40 0.0K
10:31 745.20 745.20 745.20 745.20 0.0K
10:32 745.40 745.40 745.40 745.40 0.0K
10:33 745.60 745.80 745.60 745.80 0.6K
10:34 745.60 745.60 745.60 745.60 0.0K
10:36 745.20 745.60 745.20 745.60 0.1K
10:38 745.60 745.60 745.60 745.60 0.0K
10:40 745.60 745.60 745.60 745.60 0.0K
10:41 745.00 745.00 745.00 745.00 0.0K
10:42 744.60 744.60 744.40 744.40 0.1K
10:43 744.20 744.20 744.20 744.20 0.0K
10:44 745.00 745.00 745.00 745.00 0.1K
10:46 745.60 745.60 745.60 745.60 0.0K
10:48 744.60 744.60 744.60 744.60 0.0K
10:50 745.60 745.60 745.60 745.60 0.0K
10:52 745.60 745.60 745.60 745.60 0.0K
10:53 745.60 745.60 745.20 745.20 0.0K
10:57 745.20 745.60 745.20 745.60 0.0K
10:59 745.60 745.60 745.60 745.60 0.0K
11:00 745.20 745.20 745.20 745.20 0.2K
11:05 744.40 744.40 744.40 744.40 0.0K
11:07 744.60 744.60 744.60 744.60 0.0K
11:13 745.00 745.00 744.60 744.60 0.0K
11:14 744.40 744.40 744.40 744.40 0.0K
11:19 744.40 744.40 744.40 744.40 0.0K
11:20 744.00 744.20 744.00 744.20 0.0K
11:21 744.20 744.20 744.20 744.20 0.2K
11:23 744.20 744.20 744.20 744.20 0.0K
11:24 744.20 744.20 744.20 744.20 0.0K
11:25 745.00 745.00 745.00 745.00 0.0K
11:26 744.00 744.00 744.00 744.00 0.0K
11:27 744.20 744.20 744.20 744.20 0.0K
11:29 744.00 744.00 744.00 744.00 0.0K
11:30 744.20 744.20 744.00 744.00 0.0K
11:31 744.20 744.20 744.20 744.20 0.0K
11:32 744.20 745.00 744.20 745.00 0.0K
11:33 744.40 744.40 744.40 744.40 0.0K
11:35 744.40 744.40 744.40 744.40 0.0K
11:36 744.20 744.20 744.20 744.20 0.0K
11:37 744.40 744.40 744.40 744.40 0.0K
11:43 744.40 744.40 744.40 744.40 0.0K
11:44 743.80 743.80 743.80 743.80 0.0K
11:45 743.80 743.80 743.80 743.80 0.0K
11:48 744.20 744.20 744.20 744.20 0.0K
11:49 744.20 744.20 744.20 744.20 0.0K
11:53 744.00 744.20 744.00 744.20 0.0K
11:54 744.20 744.20 744.20 744.20 0.0K
11:55 744.20 744.20 744.20 744.20 0.0K
11:56 744.20 744.20 744.20 744.20 0.0K
11:59 744.20 744.20 744.20 744.20 0.0K
12:04 743.40 743.60 743.40 743.60 0.0K
12:06 743.20 744.00 743.20 744.00 0.1K
12:08 743.00 743.60 743.00 743.60 0.1K
12:10 743.00 743.00 741.40 742.20 0.3K
12:11 742.80 742.80 742.80 742.80 0.0K
12:12 742.00 743.00 742.00 743.00 0.0K
12:13 743.00 743.00 743.00 743.00 0.1K
12:14 743.00 743.40 743.00 743.40 0.0K
12:18 743.80 743.80 743.80 743.80 0.0K
12:19 743.80 743.80 743.80 743.80 0.0K
12:22 743.80 743.80 743.00 743.00 0.0K
12:23 743.80 743.80 743.80 743.80 0.0K
12:24 743.40 743.40 743.40 743.40 0.0K
12:28 743.40 743.40 743.40 743.40 0.0K
12:29 743.40 743.40 743.40 743.40 0.0K
12:30 743.60 743.80 743.60 743.80 0.0K
12:33 745.00 745.00 745.00 745.00 0.1K
12:34 744.80 745.00 744.80 745.00 0.1K
12:35 744.60 744.60 743.00 743.00 0.0K
12:36 742.80 742.80 742.40 742.40 0.0K
12:37 742.60 742.60 742.60 742.60 0.0K
12:41 743.60 743.60 743.60 743.60 0.0K
12:43 743.80 743.80 743.80 743.80 0.0K
12:45 744.00 744.00 744.00 744.00 0.1K
12:46 744.80 744.80 744.80 744.80 0.0K
12:48 745.00 745.00 745.00 745.00 0.0K
12:49 745.00 745.00 745.00 745.00 0.2K
12:50 745.00 745.00 744.80 744.80 0.0K
12:52 744.80 744.80 744.80 744.80 0.0K
12:53 744.60 744.60 744.60 744.60 0.0K
12:54 744.20 744.20 744.20 744.20 0.0K
12:56 744.00 744.00 744.00 744.00 0.0K
12:58 743.80 743.80 743.80 743.80 0.0K
12:59 744.60 744.60 743.80 743.80 0.0K
13:00 744.60 744.60 744.60 744.60 0.0K
13:07 744.40 744.40 744.20 744.20 0.0K
13:10 744.00 744.00 744.00 744.00 0.0K
13:15 744.00 744.00 744.00 744.00 0.0K
13:17 743.40 743.40 743.40 743.40 0.0K
13:18 744.00 744.00 744.00 744.00 0.0K
13:19 744.00 744.00 743.20 743.20 0.0K
13:20 744.00 744.00 744.00 744.00 0.0K
13:22 743.40 743.40 743.40 743.40 0.0K
13:31 743.60 744.00 743.60 744.00 0.1K
13:33 743.00 743.80 743.00 743.80 0.0K
13:40 743.20 743.40 743.20 743.40 0.0K
13:46 742.80 743.00 742.80 743.00 0.0K
13:49 742.40 742.40 742.40 742.40 0.0K
13:50 742.00 742.60 742.00 742.60 0.1K
13:55 742.40 742.80 742.40 742.40 0.0K
13:56 742.80 742.80 742.20 742.80 0.2K
14:00 742.80 742.80 742.80 742.80 0.0K
14:02 742.80 743.40 742.80 743.40 0.6K
14:04 743.40 743.40 743.40 743.40 0.5K
14:05 743.00 743.00 743.00 743.00 1.0K
14:09 744.00 744.00 744.00 744.00 0.0K
14:17 744.00 744.00 744.00 744.00 0.1K
14:19 743.40 743.40 743.40 743.40 0.0K
14:22 743.80 744.40 743.80 744.40 0.0K
14:24 744.80 744.80 744.20 744.20 0.1K
14:26 744.60 744.60 744.60 744.60 0.0K
14:29 743.80 743.80 743.80 743.80 0.0K
14:38 743.00 743.60 743.00 743.60 0.2K
14:39 743.00 743.40 743.00 743.40 0.3K
14:40 743.40 743.40 743.40 743.40 0.1K
14:42 743.00 743.00 743.00 743.00 0.0K
14:43 743.00 743.00 743.00 743.00 0.0K
14:44 743.00 743.00 743.00 743.00 0.0K
14:46 743.40 743.60 743.40 743.40 0.0K
14:48 742.80 743.20 742.80 743.20 0.1K
14:49 743.40 743.40 743.40 743.40 0.0K
14:51 743.40 743.40 743.40 743.40 0.0K
14:52 743.60 743.60 743.60 743.60 0.0K
14:53 743.60 743.60 743.60 743.60 0.0K
14:54 743.60 743.60 743.60 743.60 0.0K
14:57 743.60 743.60 743.60 743.60 0.0K
14:58 743.60 743.60 743.60 743.60 0.0K
14:59 743.60 743.60 743.60 743.60 0.0K
15:00 744.60 744.60 744.60 744.60 0.0K
15:04 744.60 744.60 744.60 744.60 0.0K
15:10 743.60 743.60 743.60 743.60 0.1K
15:15 744.60 744.60 744.60 744.60 0.0K
15:24 744.40 744.40 744.40 744.40 0.0K
15:31 743.80 743.80 743.80 743.80 0.0K
15:35 743.20 743.20 743.20 743.20 0.0K
15:39 743.00 743.00 743.00 743.00 0.0K
15:41 743.00 743.80 743.00 743.80 0.3K
15:51 743.80 743.80 743.80 743.80 0.0K
15:55 743.80 743.80 743.80 743.80 0.0K
15:58 743.00 743.00 743.00 743.00 0.0K
15:59 743.00 743.00 743.00 743.00 0.0K
16:09 743.80 743.80 743.80 743.80 0.0K
16:14 743.00 743.80 743.00 743.80 0.0K
16:23 743.80 743.80 743.80 743.80 0.0K
16:24 743.80 743.80 743.80 743.80 0.0K
16:31 743.00 743.00 743.00 743.00 0.0K
16:32 743.00 743.00 743.00 743.00 0.0K
16:34 743.00 743.00 743.00 743.00 0.0K
16:38 743.00 743.00 743.00 743.00 0.0K
16:39 743.80 743.80 743.80 743.80 0.0K
16:47 743.80 743.80 743.80 743.80 0.0K
16:53 743.00 743.00 743.00 743.00 0.0K
16:54 743.60 743.60 743.00 743.00 0.0K
16:55 743.60 743.60 743.60 743.60 0.0K
16:57 743.00 743.00 743.00 743.00 0.7K
16:58 743.20 743.20 743.20 743.20 0.2K
16:59 743.00 743.20 743.00 743.20 0.0K
17:00 743.00 743.20 743.00 743.20 0.1K
17:01 743.00 743.00 743.00 743.00 0.2K
17:05 743.20 743.20 743.20 743.20 0.0K
17:06 743.20 743.20 743.20 743.20 0.0K
17:07 743.20 743.20 743.20 743.20 0.0K
17:08 743.20 743.20 743.20 743.20 0.0K
17:09 743.20 743.20 743.20 743.20 0.0K
17:10 743.20 743.20 743.20 743.20 0.0K
17:12 743.00 743.20 743.00 743.20 0.1K
17:13 743.20 743.20 743.20 743.20 0.0K
17:14 743.20 743.20 743.20 743.20 0.0K
17:15 743.80 744.20 743.80 744.20 0.3K
17:16 744.40 744.40 744.20 744.40 0.0K
17:18 744.20 744.20 743.80 743.80 0.0K
17:19 744.00 744.00 744.00 744.00 0.0K
17:20 744.20 744.20 744.20 744.20 0.0K
17:21 744.80 744.80 744.80 744.80 0.1K
17:23 744.80 745.00 744.80 745.00 0.1K
17:24 745.00 745.60 745.00 745.60 1.1K
17:25 745.40 745.40 745.40 745.40 0.0K
17:28 744.80 745.40 744.80 745.40 0.0K
17:32 745.40 745.40 745.40 745.40 0.0K
17:36 743.20 744.20 743.20 744.20 1.0K
17:38 744.20 744.20 744.20 744.20 0.0K
17:39 745.20 745.20 745.20 745.20 0.0K
17:42 744.20 744.20 744.20 744.20 0.0K
17:45 745.20 745.20 745.20 745.20 0.0K
17:47 745.00 745.00 745.00 745.00 0.0K
17:48 745.00 745.00 745.00 745.00 0.0K
17:49 744.20 744.20 744.20 744.20 0.0K
17:51 744.80 744.80 744.80 744.80 0.0K
17:54 744.20 744.20 744.20 744.20 0.0K
17:55 744.20 745.00 744.20 745.00 0.1K
17:57 744.00 744.00 744.00 744.00 0.0K
17:58 744.00 744.00 744.00 744.00 0.0K
18:03 745.00 745.00 745.00 745.00 0.1K
18:08 743.80 743.80 743.80 743.80 0.0K
18:19 744.20 744.20 744.20 744.20 0.1K
18:20 744.80 744.80 744.00 744.00 0.1K
18:21 743.60 744.40 743.60 744.40 0.1K
18:22 743.40 744.00 743.20 744.00 0.4K
18:25 744.00 744.00 744.00 744.00 0.0K
18:27 744.00 744.00 744.00 744.00 0.0K
18:28 744.20 744.20 744.20 744.20 0.0K
18:30 743.40 744.00 743.40 744.00 0.2K
18:31 743.40 743.40 743.40 743.40 0.0K
18:34 744.20 744.20 744.20 744.20 0.0K
18:36 744.20 744.20 744.20 744.20 0.0K
18:37 744.20 744.20 744.20 744.20 0.0K
18:45 744.00 744.00 744.00 744.00 0.0K
19:05 744.20 744.20 744.20 744.20 0.0K
19:06 744.00 744.00 744.00 744.00 0.0K
19:07 744.20 744.20 744.20 744.20 0.0K
19:12 744.00 744.00 744.00 744.00 0.1K
19:17 744.00 744.00 744.00 744.00 0.1K
19:21 744.00 744.00 744.00 744.00 0.0K
19:24 744.00 744.00 744.00 744.00 0.0K
19:25 744.00 744.00 744.00 744.00 0.0K
19:26 744.00 744.00 744.00 744.00 0.0K
19:27 744.00 744.00 744.00 744.00 0.0K
19:29 744.20 744.20 744.20 744.20 0.0K
19:30 744.20 744.20 744.20 744.20 0.0K
19:32 744.60 744.60 744.60 744.60 0.1K
19:40 743.80 743.80 743.80 743.80 0.0K
19:42 743.40 743.40 743.40 743.40 0.0K
19:57 743.40 743.40 743.40 743.40 0.0K
20:07 743.40 743.40 743.20 743.20 0.0K
20:10 744.20 744.20 744.20 744.20 0.0K
20:11 744.20 744.20 744.20 744.20 0.0K
20:16 744.00 744.00 744.00 744.00 0.0K
20:21 744.00 744.00 744.00 744.00 0.0K
20:22 743.20 743.20 743.20 743.20 0.0K
20:23 743.20 744.40 743.20 744.40 0.0K
20:24 743.40 743.40 743.40 743.40 0.0K
20:35 744.40 744.40 744.40 744.40 0.0K
20:38 743.40 743.40 743.40 743.40 0.0K
20:40 744.40 744.40 744.40 744.40 0.0K
20:41 743.40 743.40 743.40 743.40 0.0K
20:43 744.40 744.40 744.40 744.40 0.0K
20:44 743.20 743.20 743.20 743.20 0.1K
20:45 743.20 743.20 743.20 743.20 0.0K
20:55 743.40 743.40 743.40 743.40 0.0K
21:04 742.60 742.60 742.60 742.60 0.0K
21:05 742.60 742.60 742.60 742.60 0.0K
21:08 742.00 742.00 741.80 741.80 0.1K
21:09 741.60 741.60 741.60 741.60 0.1K
21:10 742.60 742.60 742.60 742.60 0.0K
21:13 742.80 742.80 742.80 742.80 0.0K
21:14 742.80 742.80 742.80 742.80 0.0K
21:21 742.80 742.80 742.80 742.80 0.0K
21:22 744.00 744.00 744.00 744.00 0.0K
21:26 743.40 743.40 743.40 743.40 0.0K
21:29 743.40 743.40 743.40 743.40 0.0K
21:32 743.00 743.00 743.00 743.00 0.0K
21:36 743.60 743.60 743.60 743.60 0.0K
21:44 743.60 743.60 743.60 743.60 0.0K
21:47 742.80 743.20 742.80 743.20 0.0K
21:50 742.80 742.80 742.80 742.80 0.0K
21:54 742.80 742.80 742.80 742.80 0.0K
21:57 743.20 743.20 743.20 743.20 0.1K
21:59 743.20 743.20 743.20 743.20 0.0K
22:07 743.40 743.40 743.40 743.40 0.0K
22:08 743.80 744.80 743.80 744.80 0.1K
22:09 743.80 743.80 743.80 743.80 0.0K
22:12 743.20 743.20 743.20 743.20 0.0K
22:13 743.20 743.20 743.20 743.20 0.0K
22:14 743.60 743.60 743.60 743.60 0.2K
22:16 743.40 743.40 743.40 743.40 0.0K
22:35 743.80 743.80 743.80 743.80 0.0K
22:46 743.80 744.00 743.80 744.00 0.1K
22:52 744.00 744.00 744.00 744.00 0.0K
22:59 744.00 744.00 744.00 744.00 0.0K
23:04 744.00 744.00 744.00 744.00 0.0K
23:15 744.20 744.20 744.20 744.20 0.0K
23:16 744.20 744.20 744.20 744.20 0.0K
23:17 744.00 744.00 744.00 744.00 0.2K
23:20 744.00 744.00 744.00 744.00 0.0K
23:21 744.00 744.00 744.00 744.00 0.0K
23:22 744.20 744.20 744.20 744.20 0.0K
23:23 744.20 744.20 744.20 744.20 0.1K
23:24 744.20 744.20 744.20 744.20 0.0K
23:25 744.20 744.20 744.20 744.20 0.0K
23:27 744.20 744.20 744.20 744.20 0.0K
23:29 744.60 744.60 744.60 744.60 0.1K
23:30 744.60 744.60 744.60 744.60 0.0K
23:32 744.00 744.00 744.00 744.00 0.0K
23:35 744.00 744.00 744.00 744.00 0.0K
23:39 744.00 744.00 744.00 744.00 0.0K
23:40 744.00 744.00 744.00 744.00 0.0K
23:42 744.60 744.60 744.60 744.60 0.0K
23:43 743.20 743.20 743.20 743.20 0.2K
23:44 743.20 743.20 743.00 743.00 0.1K
23:45 743.00 743.00 743.00 743.00 0.0K
23:46 741.20 741.20 741.20 741.20 0.2K
23:47 741.40 741.40 741.40 741.40 0.0K
23:49 741.40 741.40 741.40 741.40 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