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
06:50 761.00 761.00 761.00 761.00 6.3K
06:51 761.00 761.00 761.00 761.00 0.0K
06:52 761.00 761.00 761.00 761.00 0.0K
06:53 761.00 761.00 761.00 761.00 0.0K
06:54 761.00 761.00 761.00 761.00 0.0K
06:55 761.00 761.00 761.00 761.00 0.0K
06:56 761.00 761.00 761.00 761.00 0.0K
06:57 761.00 761.00 761.00 761.00 0.0K
06:58 761.00 761.00 761.00 761.00 0.0K
06:59 761.00 761.00 760.80 760.80 0.0K
07:00 759.80 760.40 759.80 760.40 0.0K
07:01 759.80 760.60 759.80 760.00 0.1K
07:02 761.00 762.80 761.00 762.20 0.1K
07:04 760.60 762.60 760.60 762.60 0.0K
07:05 760.40 760.40 760.40 760.40 0.0K
07:06 762.20 762.20 762.20 762.20 0.0K
07:12 763.40 763.80 763.40 763.80 0.4K
07:13 763.80 763.80 763.80 763.80 0.0K
07:14 761.80 762.00 761.00 761.00 0.2K
07:15 762.20 762.20 762.20 762.20 0.1K
07:17 761.40 761.40 761.40 761.40 0.0K
07:18 761.80 761.80 761.80 761.80 0.0K
07:27 762.40 762.40 762.40 762.40 0.0K
07:28 762.60 762.60 762.60 762.60 0.1K
07:32 762.60 762.60 762.60 762.60 0.0K
07:35 763.80 764.00 763.80 764.00 0.5K
07:36 764.60 765.00 764.60 765.00 0.1K
07:37 765.20 765.20 763.00 763.00 0.2K
07:47 763.20 763.20 763.20 763.20 0.0K
07:56 763.20 763.20 763.20 763.20 0.0K
07:59 764.00 764.00 764.00 764.00 0.0K
08:02 764.00 764.00 764.00 764.00 0.0K
08:03 763.60 763.60 763.60 763.60 0.0K
08:07 763.00 763.00 763.00 763.00 0.0K
08:10 763.60 763.60 763.60 763.60 0.0K
08:15 764.00 764.00 764.00 764.00 0.1K
08:18 763.80 763.80 763.80 763.80 0.0K
08:20 762.80 762.80 762.80 762.80 0.1K
08:22 762.40 762.40 762.40 762.40 0.0K
08:23 761.80 761.80 761.80 761.80 0.1K
08:24 761.40 761.40 761.40 761.40 0.1K
08:25 761.80 761.80 761.80 761.80 0.0K
08:39 761.80 761.80 761.80 761.80 0.0K
08:41 761.00 761.00 761.00 761.00 0.0K
08:46 760.80 760.80 760.80 760.80 0.0K
08:49 760.80 760.80 760.80 760.80 0.0K
08:50 760.80 760.80 760.80 760.80 0.0K
08:54 760.80 760.80 760.80 760.80 0.0K
09:01 759.00 759.00 759.00 759.00 1.1K
09:04 760.00 760.00 760.00 760.00 0.0K
09:06 759.20 759.20 759.20 759.20 0.0K
09:08 760.60 761.00 760.60 761.00 0.0K
09:16 760.20 760.20 760.20 760.20 0.0K
09:18 760.00 760.00 760.00 760.00 0.0K
09:21 759.80 759.80 759.80 759.80 0.0K
09:23 760.60 760.60 760.60 760.60 0.1K
09:26 761.00 761.00 760.60 760.60 0.0K
09:31 760.00 760.00 760.00 760.00 0.0K
09:32 760.00 760.00 760.00 760.00 0.0K
09:34 760.00 760.00 760.00 760.00 0.0K
09:36 760.60 760.60 760.60 760.60 0.0K
09:44 760.40 761.00 760.40 761.00 0.1K
09:45 761.60 762.80 761.60 762.80 0.1K
09:46 763.00 763.00 763.00 763.00 0.1K
09:49 761.80 761.80 761.80 761.80 0.0K
09:51 756.40 759.00 756.40 758.40 9.3K
09:52 758.40 758.60 758.40 758.60 0.0K
09:53 758.60 759.00 755.20 758.20 0.8K
09:54 758.60 758.60 758.60 758.60 0.0K
09:55 758.60 758.60 758.40 758.40 0.1K
09:56 758.40 758.40 758.40 758.40 0.1K
09:57 758.60 758.60 758.00 758.00 0.1K
09:58 755.80 758.00 755.80 758.00 0.2K
09:59 758.00 758.00 758.00 758.00 0.0K
10:00 754.80 755.20 754.80 755.20 6.3K
10:01 755.20 755.60 755.20 755.60 0.2K
10:02 755.40 755.40 755.00 755.20 0.2K
10:03 754.80 755.60 754.80 755.60 0.1K
10:04 755.60 755.60 754.40 754.80 0.3K
10:05 754.40 755.00 754.40 755.00 0.3K
10:06 755.00 755.80 755.00 755.20 0.2K
10:07 754.80 756.20 754.80 756.20 0.7K
10:08 756.20 756.40 755.40 755.40 0.0K
10:09 755.20 755.80 755.20 755.80 0.9K
10:10 755.80 755.80 755.80 755.80 0.0K
10:12 755.80 755.80 755.80 755.80 0.0K
10:13 755.60 755.60 755.60 755.60 0.0K
10:14 755.60 755.60 755.60 755.60 0.0K
10:16 755.20 755.80 755.20 755.80 0.0K
10:17 756.00 756.00 755.20 755.60 0.0K
10:18 755.60 755.60 755.60 755.60 0.0K
10:19 755.20 755.80 755.20 755.80 0.1K
10:20 755.80 755.80 755.20 755.80 0.2K
10:21 755.80 755.80 755.80 755.80 0.0K
10:23 755.60 755.60 755.60 755.60 0.2K
10:24 755.80 755.80 755.20 755.20 0.5K
10:26 755.60 755.60 755.00 755.00 0.0K
10:27 756.40 756.40 755.00 755.00 0.2K
10:28 755.80 755.80 755.00 755.00 0.0K
10:29 756.40 756.40 756.40 756.40 0.3K
10:32 755.40 756.20 754.00 754.00 1.0K
10:35 755.20 755.20 755.20 755.20 0.0K
10:36 755.00 755.00 755.00 755.00 0.0K
10:37 754.40 754.40 754.40 754.40 0.0K
10:38 754.40 754.80 754.40 754.80 0.0K
10:39 754.40 754.40 754.40 754.40 0.0K
10:42 754.60 754.60 754.60 754.60 0.1K
10:43 754.60 754.60 754.00 754.60 0.1K
10:45 754.80 754.80 754.80 754.80 0.1K
10:46 754.80 755.00 754.80 755.00 0.0K
10:49 754.40 754.40 754.20 754.20 0.1K
10:50 754.00 754.00 754.00 754.00 0.2K
10:51 754.60 754.60 754.60 754.60 0.0K
10:52 754.20 754.60 754.20 754.60 0.1K
10:53 754.20 754.20 754.20 754.20 0.0K
10:54 754.00 754.80 754.00 754.20 0.1K
10:55 753.80 753.80 753.80 753.80 0.0K
10:56 754.80 754.80 754.80 754.80 0.2K
10:57 754.80 754.80 754.80 754.80 0.0K
10:58 754.60 754.60 754.60 754.60 0.0K
10:59 754.80 754.80 754.80 754.80 0.0K
11:00 754.40 754.40 754.40 754.40 0.0K
11:01 754.40 756.80 754.40 756.80 2.0K
11:02 756.40 757.80 756.40 757.60 1.2K
11:03 758.00 758.00 757.00 757.60 1.7K
11:04 757.80 757.80 756.60 756.60 0.3K
11:05 756.40 757.00 756.40 757.00 0.0K
11:07 757.00 757.80 757.00 757.80 0.1K
11:08 758.00 758.00 757.00 757.00 0.7K
11:09 757.00 757.00 757.00 757.00 0.0K
11:10 757.00 757.00 757.00 757.00 0.0K
11:11 757.00 757.00 757.00 757.00 0.0K
11:12 757.60 758.60 757.60 758.60 1.2K
11:13 759.00 759.00 758.00 758.00 0.4K
11:14 757.60 758.40 757.60 758.40 0.5K
11:17 757.00 757.00 757.00 757.00 2.0K
11:19 758.40 758.40 758.40 758.40 0.0K
11:21 758.00 758.60 758.00 758.60 0.2K
11:22 757.80 757.80 757.80 757.80 1.0K
11:23 757.60 757.60 757.60 757.60 0.0K
11:24 757.00 757.00 757.00 757.00 0.0K
11:25 757.00 757.00 757.00 757.00 0.0K
11:26 757.20 757.20 757.20 757.20 0.0K
11:29 758.60 758.60 758.60 758.60 0.0K
11:30 758.40 758.40 758.40 758.40 0.0K
11:32 758.40 758.40 758.40 758.40 0.0K
11:33 757.80 757.80 757.20 757.20 0.6K
11:34 758.00 758.00 757.60 757.60 0.0K
11:35 757.60 757.60 757.60 757.60 0.0K
11:36 757.20 757.20 757.20 757.20 0.0K
11:37 757.00 757.00 757.00 757.00 0.4K
11:38 757.40 757.40 757.40 757.40 0.0K
11:39 757.00 757.00 757.00 757.00 0.0K
11:41 757.00 757.40 757.00 757.40 0.5K
11:42 757.40 757.40 757.40 757.40 0.1K
11:44 757.40 757.40 757.40 757.40 0.0K
11:46 757.20 757.20 757.20 757.20 0.0K
11:47 758.40 758.40 758.40 758.40 0.2K
11:48 758.00 758.00 758.00 758.00 0.0K
11:49 758.20 758.20 758.20 758.20 0.0K
11:51 758.00 758.40 758.00 758.40 0.3K
11:52 758.00 758.40 758.00 758.40 0.0K
11:56 758.00 758.00 758.00 758.00 0.0K
11:58 758.00 758.00 758.00 758.00 0.7K
11:59 756.40 756.40 756.20 756.20 1.0K
12:00 756.80 757.00 756.80 757.00 0.2K
12:03 756.40 756.40 756.40 756.40 0.0K
12:04 757.40 758.00 757.40 758.00 0.0K
12:06 756.40 756.40 756.40 756.40 0.0K
12:07 756.40 756.40 756.40 756.40 0.0K
12:08 756.60 756.60 756.60 756.60 0.0K
12:09 756.80 756.80 756.80 756.80 0.0K
12:11 756.80 757.40 756.80 757.40 0.0K
12:17 757.00 757.00 757.00 757.00 0.0K
12:18 756.80 756.80 756.20 756.20 0.7K
12:19 757.00 757.00 757.00 757.00 0.1K
12:22 757.20 757.20 757.20 757.20 0.0K
12:23 757.20 757.20 757.20 757.20 0.0K
12:24 757.20 757.20 757.20 757.20 0.0K
12:27 758.00 758.00 758.00 758.00 0.0K
12:30 758.00 758.00 758.00 758.00 0.0K
12:31 758.00 758.00 758.00 758.00 0.0K
12:34 758.00 758.00 758.00 758.00 0.0K
12:42 757.60 758.00 757.20 757.20 0.1K
12:43 756.60 756.60 756.40 756.40 0.4K
12:44 757.40 757.40 757.40 757.40 0.0K
12:45 757.40 757.40 756.40 756.40 0.0K
12:49 756.20 756.20 756.20 756.20 0.0K
12:50 757.00 757.00 757.00 757.00 0.0K
12:52 757.00 757.00 757.00 757.00 0.0K
12:54 757.00 757.00 755.80 755.80 0.0K
12:55 755.80 755.80 755.80 755.80 0.0K
12:59 755.80 756.00 755.80 756.00 0.0K
13:00 757.60 758.80 757.60 757.60 1.3K
13:01 758.40 759.60 758.40 759.60 0.1K
13:02 760.20 762.40 760.20 762.40 0.6K
13:03 761.60 761.60 760.80 760.80 0.0K
13:04 761.80 761.80 761.80 761.80 0.0K
13:05 762.80 762.80 761.80 761.80 0.9K
13:06 761.60 761.60 761.20 761.20 0.0K
13:07 761.20 761.20 761.20 761.20 0.0K
13:09 761.80 761.80 761.40 761.40 0.0K
13:10 761.80 761.80 761.80 761.80 0.0K
13:11 761.40 761.40 761.40 761.40 0.0K
13:12 761.20 761.20 761.20 761.20 0.0K
13:13 761.40 761.40 761.40 761.40 0.0K
13:15 761.00 761.00 761.00 761.00 0.0K
13:16 761.40 761.40 761.40 761.40 0.1K
13:17 761.20 761.40 761.20 761.40 0.1K
13:18 763.60 763.60 762.60 762.60 1.0K
13:19 762.60 762.60 762.60 762.60 0.0K
13:20 763.00 763.00 763.00 763.00 0.1K
13:21 764.00 764.00 764.00 764.00 0.0K
13:22 764.00 764.00 764.00 764.00 0.0K
13:23 764.00 764.00 764.00 764.00 0.2K
13:25 764.00 764.20 764.00 764.20 0.0K
13:26 764.00 764.20 764.00 764.00 0.0K
13:27 764.00 764.00 764.00 764.00 0.0K
13:28 764.20 765.00 763.60 765.00 1.7K
13:29 765.00 765.00 765.00 765.00 0.0K
13:30 765.00 765.80 765.00 765.00 0.2K
13:31 765.00 765.00 764.80 764.80 0.0K
13:32 764.80 764.80 764.80 764.80 0.0K
13:34 764.80 764.80 764.80 764.80 0.0K
13:35 765.20 765.60 765.20 765.60 0.0K
13:36 764.60 764.60 764.60 764.60 0.1K
13:37 764.20 764.80 764.20 764.80 0.2K
13:39 765.60 765.60 765.60 765.60 0.2K
13:40 765.60 766.20 765.60 766.20 0.1K
13:41 766.20 766.20 766.20 766.20 0.0K
13:42 766.40 767.00 766.40 767.00 1.4K
13:43 767.00 767.00 767.00 767.00 0.5K
13:44 767.00 767.00 766.20 766.20 0.2K
13:45 766.20 766.20 765.20 765.20 0.0K
13:46 766.00 766.00 766.00 766.00 0.0K
13:47 765.80 765.80 765.80 765.80 0.0K
13:49 765.40 765.40 765.40 765.40 0.0K
13:50 765.60 765.60 765.60 765.60 0.0K
13:51 765.60 765.60 765.60 765.60 0.0K
13:53 765.60 765.60 765.60 765.60 0.0K
13:54 766.60 766.80 766.60 766.80 0.5K
13:55 766.80 766.80 766.40 766.40 0.1K
13:57 766.60 766.60 766.60 766.60 0.0K
13:58 765.80 765.80 764.00 764.00 1.4K
13:59 765.00 765.00 763.80 763.80 0.0K
14:00 765.20 765.20 765.20 765.20 0.0K
14:01 765.20 765.20 765.20 765.20 0.0K
14:02 763.00 765.40 763.00 765.20 0.2K
14:03 765.20 765.20 765.20 765.20 0.0K
14:04 763.40 763.40 763.40 763.40 0.4K
14:05 763.40 763.40 762.80 762.80 0.5K
14:06 762.80 762.80 762.00 762.00 0.7K
14:07 763.00 763.00 763.00 763.00 0.0K
14:09 762.00 762.00 762.00 762.00 0.2K
14:10 762.40 762.40 762.40 762.40 0.1K
14:15 763.40 763.40 763.40 763.40 0.1K
14:16 765.60 765.60 764.60 764.60 0.4K
14:17 764.60 764.60 764.60 764.60 0.0K
14:20 763.80 764.60 763.20 763.20 0.1K
14:21 762.40 762.40 762.20 762.20 0.1K
14:23 763.00 765.00 763.00 764.00 0.6K
14:24 765.00 765.00 764.80 765.00 0.4K
14:25 765.00 765.00 765.00 765.00 0.2K
14:27 765.00 765.00 765.00 765.00 0.1K
14:28 765.20 765.20 765.20 765.20 0.0K
14:29 765.40 765.40 765.40 765.40 0.1K
14:30 765.40 765.40 765.40 765.40 0.0K
14:31 764.20 764.20 764.20 764.20 0.0K
14:32 766.40 766.40 765.00 765.00 1.0K
14:34 766.00 766.00 766.00 766.00 0.0K
14:35 766.00 766.00 766.00 766.00 0.0K
14:36 766.20 766.20 766.20 766.20 0.2K
14:38 766.80 766.80 766.80 766.80 5.1K
14:39 767.00 771.80 767.00 771.60 6.6K
14:40 772.20 772.80 771.20 771.20 2.2K
14:41 770.00 770.00 770.00 770.00 0.4K
14:42 770.00 770.00 770.00 770.00 0.0K
14:43 769.20 770.20 769.20 770.20 0.4K
14:44 770.40 771.80 770.40 770.60 1.2K
14:45 771.00 771.40 771.00 771.40 0.8K
14:46 771.00 771.00 771.00 771.00 0.0K
14:47 771.40 771.40 771.40 771.40 0.1K
14:48 771.80 771.80 771.40 771.40 0.5K
14:49 771.40 771.80 771.40 771.80 0.1K
14:50 771.80 772.00 771.80 772.00 0.2K
14:51 772.20 772.60 772.00 772.60 0.4K
14:52 772.60 773.40 772.60 773.40 0.7K
14:53 774.00 774.20 773.60 774.20 1.7K
14:54 774.00 774.00 774.00 774.00 0.0K
14:55 774.60 775.00 774.60 775.00 4.6K
14:56 774.20 774.80 774.20 774.40 0.6K
14:57 774.40 774.40 774.40 774.40 0.0K
14:58 774.40 774.40 774.20 774.20 0.5K
14:59 774.20 774.20 773.20 773.20 0.3K
15:00 774.60 774.60 774.60 774.60 0.0K
15:01 774.60 775.00 774.60 775.00 0.3K
15:02 775.00 775.00 774.80 774.80 0.1K
15:03 774.80 774.80 774.80 774.80 0.1K
15:04 773.20 774.40 773.20 773.60 0.4K
15:06 773.40 773.40 773.40 773.40 0.5K
15:07 774.00 774.00 773.20 774.00 0.6K
15:08 773.20 773.20 773.20 773.20 0.0K
15:09 773.00 773.60 773.00 773.60 0.4K
15:10 773.00 773.00 772.40 772.40 0.1K
15:11 772.80 773.60 772.80 773.00 0.4K
15:12 773.00 773.00 772.40 772.40 0.1K
15:13 772.40 773.00 772.40 772.40 0.0K
15:16 773.00 774.00 772.80 774.00 0.6K
15:17 774.00 774.00 773.80 773.80 0.0K
15:18 773.80 774.00 773.60 774.00 0.1K
15:19 773.80 773.80 773.80 773.80 0.0K
15:20 773.80 773.80 773.80 773.80 0.0K
15:21 773.80 774.00 773.80 774.00 0.0K
15:23 773.80 773.80 773.80 773.80 0.0K
15:24 773.80 773.80 773.80 773.80 0.0K
15:25 774.40 774.40 774.40 774.40 0.1K
15:28 775.00 775.80 775.00 775.80 0.2K
15:29 775.40 775.80 775.40 775.80 0.0K
15:30 775.40 775.40 775.40 775.40 0.0K
15:31 775.40 775.60 775.40 775.60 0.0K
15:32 775.20 775.20 775.00 775.00 0.5K
15:33 775.00 775.00 775.00 775.00 0.1K
15:34 774.80 774.80 774.80 774.80 0.0K
15:35 774.80 774.80 774.80 774.80 0.0K
15:36 774.20 774.20 774.20 774.20 0.2K
15:37 774.00 774.80 774.00 774.80 0.1K
15:38 774.00 774.00 774.00 774.00 0.0K
15:39 774.80 774.80 774.80 774.80 0.0K
15:40 774.00 774.00 774.00 774.00 0.0K
15:41 774.00 774.00 774.00 774.00 0.0K
15:44 773.80 775.00 772.00 775.00 1.7K
15:47 773.40 773.40 772.80 772.80 0.2K
15:48 772.80 772.80 772.80 772.80 0.1K
15:49 772.20 772.20 772.20 772.20 1.2K
15:50 772.00 772.00 772.00 772.00 0.1K
15:51 771.00 772.00 771.00 772.00 0.7K
15:52 771.20 772.00 771.20 772.00 0.1K
15:54 772.00 772.00 772.00 772.00 0.0K
15:55 772.00 772.00 772.00 772.00 0.1K
15:56 772.40 772.40 772.40 772.40 0.0K
15:58 772.80 772.80 772.80 772.80 0.0K
15:59 773.00 773.00 773.00 773.00 0.0K
16:00 773.40 773.40 773.40 773.40 0.2K
16:01 773.00 773.00 773.00 773.00 0.8K
16:02 773.00 773.00 773.00 773.00 0.0K
16:03 774.20 774.20 773.20 773.20 0.0K
16:04 773.00 773.00 773.00 773.00 0.0K
16:06 774.00 774.00 774.00 774.00 0.0K
16:07 774.00 774.00 773.20 773.20 0.0K
16:08 774.00 776.20 774.00 776.20 1.4K
16:09 775.00 775.40 775.00 775.40 0.1K
16:11 774.80 775.80 774.80 775.80 5.6K
16:12 775.00 776.60 775.00 776.60 4.8K
16:13 776.60 776.60 776.60 776.60 0.3K
16:14 776.60 776.60 776.60 776.60 0.7K
16:15 775.60 775.60 775.60 775.60 0.2K
16:17 775.60 775.60 775.60 775.60 0.0K
16:18 775.60 775.60 775.60 775.60 0.0K
16:19 775.40 775.60 775.20 775.60 0.0K
16:21 775.20 775.20 775.20 775.20 0.0K
16:22 775.60 776.00 775.60 776.00 0.9K
16:23 776.40 776.80 776.40 776.80 0.5K
16:24 776.00 778.00 776.00 778.00 2.3K
16:25 778.00 778.00 778.00 778.00 0.2K
16:26 777.40 777.40 777.40 777.40 0.3K
16:27 778.00 778.20 778.00 778.20 2.3K
16:28 778.00 780.20 776.60 780.20 1.8K
16:29 780.40 780.40 778.40 779.20 6.9K
16:30 779.60 779.60 779.40 779.40 0.0K
16:31 779.20 779.20 776.80 776.80 0.3K
16:32 776.80 776.80 776.80 776.80 0.0K
16:34 776.60 776.60 776.20 776.20 0.1K
16:35 776.20 776.20 775.20 775.20 0.3K
16:36 774.60 775.80 774.60 775.80 0.1K
16:37 776.20 776.20 775.20 775.20 0.0K
16:38 776.20 776.20 776.00 776.00 0.2K
16:40 776.20 776.20 776.20 776.20 0.0K
16:41 777.00 777.00 777.00 777.00 0.0K
16:42 777.00 777.00 777.00 777.00 0.1K
16:43 776.80 776.80 774.40 774.40 1.5K
16:44 774.20 774.20 774.20 774.20 0.0K
16:45 775.40 775.40 775.00 775.00 0.0K
16:46 776.00 776.00 776.00 776.00 0.0K
16:47 775.00 775.00 775.00 775.00 0.2K
16:48 774.20 775.20 774.20 775.20 0.1K
16:49 774.00 775.20 774.00 775.20 0.0K
16:50 775.60 775.60 775.60 775.60 0.2K
16:52 775.60 775.60 775.60 775.60 0.0K
16:53 775.00 775.80 775.00 775.80 0.0K
16:55 775.40 775.40 775.40 775.40 0.1K
16:58 774.40 774.40 774.00 774.00 0.3K
16:59 774.00 774.00 774.00 774.00 1.0K
17:00 772.80 773.00 772.80 773.00 0.0K
17:01 773.00 773.00 773.00 773.00 0.0K
17:02 773.00 773.00 773.00 773.00 0.7K
17:03 773.00 773.00 771.40 772.00 0.5K
17:04 771.00 771.40 771.00 771.40 0.0K
17:05 771.80 771.80 771.80 771.80 0.1K
17:06 770.80 771.60 770.80 771.20 0.5K
17:07 772.40 772.40 771.80 771.80 0.0K
17:08 771.80 771.80 771.80 771.80 0.0K
17:10 772.00 772.00 772.00 772.00 0.0K
17:11 772.60 772.60 772.60 772.60 0.0K
17:12 772.40 776.20 772.00 776.20 1.3K
17:13 774.20 774.20 774.20 774.20 0.0K
17:14 776.00 776.00 776.00 776.00 0.0K
17:15 775.20 775.20 775.20 775.20 0.0K
17:16 775.20 775.20 775.20 775.20 0.0K
17:17 774.20 774.20 774.20 774.20 0.0K
17:18 775.00 775.40 774.20 774.20 0.4K
17:19 775.40 776.80 775.40 776.80 0.8K
17:20 776.20 776.40 776.20 776.40 0.0K
17:21 776.20 776.20 775.60 775.60 0.1K
17:22 776.00 776.00 776.00 776.00 0.0K
17:23 776.00 776.00 776.00 776.00 0.0K
17:25 776.00 776.00 776.00 776.00 0.0K
17:27 776.20 776.20 776.20 776.20 0.0K
17:28 779.00 779.00 776.60 776.60 1.0K
17:29 777.00 777.00 777.00 777.00 0.0K
17:32 777.00 777.00 777.00 777.00 0.1K
17:34 777.20 777.20 777.00 777.00 0.1K
17:35 777.20 777.20 777.20 777.20 0.0K
17:36 776.60 776.60 776.60 776.60 0.1K
17:39 776.00 776.00 775.00 775.00 0.9K
17:42 775.00 775.00 775.00 775.00 0.0K
17:43 776.00 776.00 775.00 775.00 0.1K
17:46 776.00 776.00 776.00 776.00 0.0K
17:48 776.20 776.60 776.20 776.60 0.2K
17:50 775.80 775.80 775.80 775.80 0.0K
17:52 775.00 775.00 775.00 775.00 0.1K
17:53 775.80 776.20 775.80 776.20 0.1K
17:55 776.00 776.00 776.00 776.00 0.1K
17:56 775.80 775.80 775.80 775.80 0.0K
17:57 776.20 776.20 776.20 776.20 0.0K
17:59 776.20 776.20 776.20 776.20 0.0K
18:00 775.80 775.80 775.80 775.80 0.0K
18:01 775.80 775.80 775.80 775.80 0.0K
18:02 775.80 775.80 775.80 775.80 0.0K
18:07 775.20 775.20 775.20 775.20 0.0K
18:08 775.20 775.20 775.20 775.20 0.0K
18:09 775.80 775.80 775.80 775.80 0.0K
18:11 776.20 776.20 775.40 775.40 0.0K
18:14 775.40 776.40 775.40 776.40 0.1K
18:15 775.60 775.60 775.40 775.40 0.1K
18:16 775.20 775.20 775.20 775.20 0.0K
18:17 775.20 775.20 775.20 775.20 0.0K
18:19 776.20 776.20 775.20 775.20 0.1K
18:20 775.20 775.20 775.20 775.20 0.1K
18:21 774.80 774.80 774.80 774.80 0.0K
18:22 774.40 774.40 774.40 774.40 0.0K
18:23 776.00 776.00 776.00 776.00 0.0K
18:27 775.20 775.20 775.20 775.20 0.0K
18:28 774.40 774.40 774.40 774.40 0.1K
18:29 775.80 775.80 775.80 775.80 0.0K
18:30 775.80 776.20 774.80 774.80 0.6K
18:31 776.00 776.00 776.00 776.00 0.0K
18:33 774.80 774.80 774.80 774.80 0.0K
18:36 776.00 776.00 773.80 773.80 0.0K
18:37 773.60 774.00 773.60 773.60 0.0K
18:38 773.40 773.40 773.40 773.40 0.0K
18:39 774.00 774.00 774.00 774.00 0.0K
18:45 774.00 774.00 774.00 774.00 0.0K
18:48 774.00 774.00 774.00 774.00 0.0K
18:49 774.00 774.00 774.00 774.00 0.0K
19:05 776.40 776.40 776.40 776.40 0.5K
19:06 776.20 776.20 776.20 776.20 0.0K
19:07 776.20 776.20 776.20 776.20 0.0K
19:08 776.60 776.60 776.40 776.40 0.0K
19:09 775.00 775.00 775.00 775.00 0.0K
19:10 774.40 774.40 774.40 774.40 0.0K
19:15 771.20 774.60 771.20 774.60 1.4K
19:17 773.80 773.80 772.60 772.60 0.0K
19:20 773.60 773.60 773.60 773.60 0.0K
19:23 773.60 773.60 773.60 773.60 0.0K
19:28 774.20 774.20 774.20 774.20 0.0K
19:30 774.20 774.20 774.20 774.20 0.0K
19:31 773.60 774.20 773.60 774.20 0.0K
19:33 775.20 775.20 774.60 774.60 0.1K
19:34 773.80 773.80 773.80 773.80 0.0K
19:37 773.80 773.80 773.80 773.80 0.0K
19:38 773.60 773.60 773.60 773.60 0.0K
19:44 774.80 774.80 774.80 774.80 0.1K
19:46 773.80 773.80 773.80 773.80 0.0K
19:48 773.80 773.80 773.80 773.80 0.0K
19:49 773.60 773.60 773.60 773.60 0.0K
19:51 774.80 774.80 774.80 774.80 0.0K
19:53 774.80 774.80 773.60 773.60 0.0K
19:54 774.60 774.60 774.60 774.60 0.0K
19:55 773.60 773.60 772.60 772.60 0.3K
20:01 772.60 772.60 772.60 772.60 0.1K
20:06 773.80 773.80 773.80 773.80 0.0K
20:08 774.00 774.00 774.00 774.00 0.0K
20:12 774.60 774.60 774.60 774.60 0.0K
20:14 774.60 774.60 774.60 774.60 0.0K
20:15 775.00 775.00 775.00 775.00 0.4K
20:21 774.80 774.80 774.80 774.80 0.0K
20:22 774.00 774.00 774.00 774.00 0.0K
20:24 775.00 775.00 774.20 774.20 0.2K
20:27 774.20 774.20 774.20 774.20 0.0K
20:28 774.20 774.20 774.20 774.20 0.0K
20:33 775.00 775.00 774.00 774.00 0.1K
20:34 775.00 775.00 775.00 775.00 0.0K
20:35 775.00 775.00 775.00 775.00 0.1K
20:37 775.00 775.00 775.00 775.00 0.0K
20:38 774.00 774.00 774.00 774.00 0.0K
20:41 773.40 773.40 773.40 773.40 0.0K
20:42 774.80 774.80 774.80 774.80 0.0K
20:45 773.60 773.60 773.60 773.60 0.0K
20:49 773.60 773.60 773.60 773.60 0.0K
20:53 773.80 773.80 773.80 773.80 0.0K
20:57 773.20 773.20 773.20 773.20 0.2K
20:59 773.40 773.40 773.40 773.40 0.0K
21:05 773.40 773.40 773.40 773.40 0.0K
21:06 773.00 773.00 773.00 773.00 0.0K
21:10 774.20 774.20 774.20 774.20 0.0K
21:11 774.20 774.40 774.20 774.40 0.1K
21:16 774.40 774.40 774.40 774.40 0.0K
21:18 774.40 774.40 774.40 774.40 0.0K
21:21 774.80 774.80 774.80 774.80 0.0K
21:22 774.80 774.80 774.80 774.80 0.0K
21:29 774.80 774.80 774.20 774.20 0.1K
21:30 774.80 774.80 774.80 774.80 0.0K
21:31 774.00 775.00 774.00 775.00 0.1K
21:32 775.00 775.00 775.00 775.00 0.0K
21:36 774.00 774.00 774.00 774.00 0.0K
21:37 774.00 774.00 774.00 774.00 0.0K
21:38 774.00 774.00 774.00 774.00 0.0K
21:39 774.00 774.00 774.00 774.00 0.0K
21:40 775.00 775.00 775.00 775.00 0.0K
21:42 775.00 775.00 775.00 775.00 0.0K
21:43 775.00 775.00 775.00 775.00 0.0K
21:48 775.00 775.00 775.00 775.00 0.0K
21:49 774.00 774.00 774.00 774.00 0.0K
21:51 775.00 775.00 774.00 774.00 0.0K
21:53 775.20 775.20 775.20 775.20 0.2K
21:54 775.40 775.40 775.40 775.40 0.2K
21:55 775.40 775.40 775.40 775.40 0.0K
21:56 775.60 775.60 775.60 775.60 0.0K
21:57 775.40 775.60 775.40 775.60 0.0K
21:58 775.80 775.80 775.80 775.80 0.0K
21:59 775.40 775.40 775.40 775.40 0.0K
22:00 775.40 775.40 775.40 775.40 0.0K
22:04 776.00 776.60 776.00 776.60 0.3K
22:05 776.60 776.60 776.60 776.60 0.0K
22:08 775.40 775.40 775.00 775.00 0.2K
22:09 774.40 774.40 774.40 774.40 0.0K
22:10 775.60 775.60 775.60 775.60 0.0K
22:11 775.40 775.60 775.40 775.60 0.0K
22:14 775.00 775.00 775.00 775.00 0.0K
22:15 775.00 775.00 774.00 774.00 0.0K
22:19 774.00 774.00 774.00 774.00 0.2K
22:23 774.00 774.00 773.00 773.00 0.6K
22:24 774.00 774.00 774.00 774.00 0.1K
22:29 775.00 775.00 775.00 775.00 0.1K
22:30 775.00 775.00 775.00 775.00 0.0K
22:36 774.00 774.00 774.00 774.00 0.2K
22:37 774.20 774.20 774.20 774.20 0.0K
22:38 775.00 775.00 775.00 775.00 0.0K
22:41 775.00 775.00 775.00 775.00 0.0K
22:42 774.00 774.00 774.00 774.00 0.2K
22:54 775.00 775.00 775.00 775.00 0.2K
22:55 775.40 775.40 775.40 775.40 0.2K
22:56 774.20 774.20 774.20 774.20 0.0K
22:57 775.20 775.20 775.20 775.20 0.0K
23:00 775.20 775.20 775.20 775.20 0.0K
23:01 775.20 775.20 775.20 775.20 0.0K
23:03 775.00 775.00 775.00 775.00 0.0K
23:04 775.00 775.00 775.00 775.00 0.0K
23:05 774.20 774.20 774.20 774.20 0.0K
23:06 774.00 774.00 774.00 774.00 0.1K
23:12 775.20 775.20 775.20 775.20 0.0K
23:13 775.20 775.20 775.20 775.20 0.0K
23:21 774.20 774.20 774.00 774.00 0.1K
23:22 775.20 775.20 775.20 775.20 0.0K
23:23 774.20 775.20 774.20 775.20 0.0K
23:25 774.00 775.00 774.00 775.00 0.0K
23:28 774.20 774.20 774.20 774.20 0.1K
23:29 775.20 775.20 775.20 775.20 0.1K
23:30 774.40 774.40 774.40 774.40 0.0K
23:32 775.40 775.40 774.60 774.60 0.1K
23:36 775.80 775.80 775.80 775.80 0.2K
23:37 775.60 775.60 775.60 775.60 0.0K
23:38 775.60 775.60 775.60 775.60 0.0K
23:41 774.60 774.60 774.60 774.60 0.0K
23:49 775.80 775.80 775.80 775.80 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