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
06:50 756.40 756.40 756.40 756.40 2.8K
06:51 756.40 756.40 756.40 756.40 0.0K
06:52 756.40 756.40 756.40 756.40 0.0K
06:53 756.40 756.40 756.40 756.40 0.0K
06:54 756.40 756.40 756.40 756.40 0.0K
06:55 756.40 756.40 756.40 756.40 0.0K
06:56 756.40 756.40 756.40 756.40 0.0K
06:57 756.40 756.40 756.40 756.40 0.0K
06:58 756.40 756.40 756.40 756.40 0.0K
06:59 756.40 756.40 756.40 756.40 0.0K
07:00 757.40 757.40 756.80 756.80 0.1K
07:01 757.80 757.80 756.40 756.40 0.0K
07:02 756.40 756.40 756.40 756.40 0.0K
07:03 756.60 756.60 756.60 756.60 0.1K
07:04 756.60 756.80 756.60 756.80 0.1K
07:06 756.60 756.60 756.40 756.40 0.0K
07:07 756.40 757.40 756.40 757.40 0.0K
07:12 756.60 756.60 756.60 756.60 0.0K
07:23 755.60 755.60 755.40 755.40 0.0K
07:28 756.60 756.60 756.60 756.60 0.1K
07:29 757.20 758.00 757.20 757.60 0.6K
07:30 757.40 757.40 757.40 757.40 0.0K
07:35 756.20 756.20 756.20 756.20 0.1K
07:36 755.60 755.60 755.60 755.60 0.1K
07:40 756.60 756.60 756.60 756.60 0.0K
07:42 756.20 756.20 756.20 756.20 0.2K
07:43 756.40 756.60 756.40 756.60 0.2K
07:44 756.20 756.20 756.20 756.20 0.0K
07:45 756.40 757.80 756.40 757.80 0.4K
07:46 758.00 758.00 757.40 757.40 0.3K
07:48 756.80 756.80 756.80 756.80 0.0K
07:49 756.60 756.60 756.60 756.60 0.0K
07:53 756.40 756.40 756.40 756.40 0.0K
07:57 756.80 756.80 756.80 756.80 0.0K
08:05 756.80 756.80 756.80 756.80 0.1K
08:06 757.40 757.40 757.40 757.40 0.0K
08:07 757.60 757.60 757.60 757.60 0.2K
08:10 757.60 757.60 757.60 757.60 0.0K
08:14 757.80 757.80 757.80 757.80 0.0K
08:15 757.60 757.60 757.60 757.60 0.1K
08:29 757.40 757.40 757.40 757.40 0.0K
08:30 757.20 757.20 756.40 756.40 0.0K
08:33 757.00 757.00 757.00 757.00 0.0K
08:34 756.40 756.40 756.40 756.40 0.0K
08:37 756.00 756.00 756.00 756.00 0.4K
08:47 756.00 756.00 756.00 756.00 0.0K
08:51 756.80 756.80 756.80 756.80 0.1K
08:53 756.80 756.80 756.80 756.80 0.0K
08:56 756.40 756.40 756.40 756.40 0.0K
08:58 756.80 757.00 756.80 757.00 0.0K
09:00 756.80 757.00 756.80 757.00 0.0K
09:02 757.20 757.20 757.20 757.20 0.0K
09:04 757.20 757.60 757.20 757.20 0.0K
09:09 756.20 756.20 756.20 756.20 0.0K
09:11 756.40 756.40 756.40 756.40 0.0K
09:16 756.20 756.20 756.20 756.20 0.0K
09:19 756.40 756.40 756.40 756.40 0.0K
09:25 755.60 755.60 755.60 755.60 0.2K
09:30 756.20 756.20 756.20 756.20 0.0K
09:31 755.80 755.80 755.80 755.80 0.0K
09:32 755.40 755.40 755.40 755.40 0.0K
09:33 755.60 755.60 755.60 755.60 0.0K
09:35 755.80 755.80 755.80 755.80 0.0K
09:36 755.80 755.80 755.80 755.80 0.0K
09:37 755.60 755.60 755.60 755.60 0.0K
09:38 755.40 755.40 755.40 755.40 0.0K
09:39 755.60 755.60 755.60 755.60 0.0K
09:40 756.00 756.00 756.00 756.00 0.0K
09:41 756.00 756.00 755.80 755.80 0.0K
09:44 755.60 756.40 755.60 756.40 0.0K
09:45 756.40 756.40 756.40 756.40 0.0K
09:47 755.40 755.40 755.40 755.40 0.0K
09:48 755.40 755.40 755.40 755.40 0.0K
09:49 755.20 755.20 755.20 755.20 0.0K
09:50 755.20 755.60 755.20 755.60 0.0K
09:51 756.80 756.80 756.80 756.80 0.0K
09:52 755.20 755.20 755.20 755.20 0.0K
09:53 755.20 755.20 755.20 755.20 0.0K
09:54 755.00 755.00 755.00 755.00 0.0K
09:55 756.40 756.80 756.20 756.80 0.0K
09:58 757.00 757.00 757.00 757.00 0.0K
09:59 756.00 756.00 756.00 756.00 0.0K
10:03 757.00 757.00 757.00 757.00 0.0K
10:04 756.00 756.00 756.00 756.00 0.1K
10:06 755.60 755.60 755.60 755.60 0.0K
10:08 756.00 756.00 756.00 756.00 0.0K
10:09 755.20 755.20 755.20 755.20 0.3K
10:10 755.40 755.40 755.40 755.40 0.0K
10:11 755.60 755.60 755.40 755.40 0.0K
10:12 755.80 755.80 755.80 755.80 0.0K
10:14 755.80 755.80 755.80 755.80 0.0K
10:15 755.60 755.60 755.60 755.60 0.0K
10:16 755.20 755.20 755.00 755.00 0.1K
10:17 755.40 755.40 755.40 755.40 0.0K
10:18 755.40 755.40 755.40 755.40 0.0K
10:19 755.00 755.00 755.00 755.00 0.0K
10:20 755.00 755.00 755.00 755.00 0.2K
10:22 755.00 755.40 755.00 755.40 0.0K
10:23 755.20 755.20 755.20 755.20 0.0K
10:24 755.00 755.00 755.00 755.00 0.0K
10:25 755.00 755.00 753.40 753.40 1.3K
10:26 754.00 754.00 754.00 754.00 0.0K
10:27 753.40 753.80 753.40 753.80 0.3K
10:28 753.40 753.40 753.40 753.40 0.1K
10:30 753.00 753.00 753.00 753.00 0.5K
10:31 753.00 753.00 753.00 753.00 0.0K
10:32 753.40 753.60 753.40 753.60 0.0K
10:35 753.00 753.00 753.00 753.00 0.0K
10:36 753.00 753.00 751.40 751.40 0.3K
10:38 752.00 752.00 752.00 752.00 0.0K
10:39 752.00 752.00 752.00 752.00 0.0K
10:40 753.00 753.00 753.00 753.00 0.0K
10:41 752.20 752.20 752.20 752.20 0.0K
10:42 752.80 752.80 752.80 752.80 0.0K
10:43 752.80 752.80 751.60 751.60 0.6K
10:44 751.60 751.60 751.60 751.60 0.0K
10:45 752.00 752.00 752.00 752.00 0.0K
10:47 752.00 752.00 750.80 750.80 0.7K
10:48 751.00 751.00 751.00 751.00 0.2K
10:49 752.60 752.60 752.60 752.60 0.2K
10:51 752.60 752.60 752.00 752.00 0.0K
10:52 752.00 752.00 752.00 752.00 0.0K
10:53 751.00 751.20 751.00 751.20 0.0K
10:54 751.00 751.00 751.00 751.00 0.0K
10:58 752.00 752.00 752.00 752.00 0.0K
10:59 752.00 752.00 751.60 751.60 0.1K
11:00 752.80 752.80 752.80 752.80 0.0K
11:02 752.60 752.60 752.60 752.60 0.0K
11:04 753.00 753.00 753.00 753.00 0.0K
11:07 753.00 753.00 753.00 753.00 0.0K
11:11 752.00 752.00 752.00 752.00 0.0K
11:15 749.20 749.20 749.20 749.20 2.3K
11:16 749.60 750.00 749.40 750.00 0.4K
11:17 751.00 751.80 751.00 751.80 0.1K
11:18 751.40 751.40 751.40 751.40 0.0K
11:19 751.20 751.20 750.80 750.80 0.0K
11:20 750.20 750.20 750.20 750.20 0.0K
11:22 751.40 751.40 750.20 750.20 0.0K
11:28 751.80 751.80 751.80 751.80 0.2K
11:30 751.20 751.20 751.20 751.20 0.0K
11:31 750.80 750.80 750.80 750.80 0.0K
11:33 749.60 749.60 749.60 749.60 0.1K
11:34 750.00 750.00 750.00 750.00 0.0K
11:35 750.00 750.00 750.00 750.00 0.0K
11:36 750.20 750.20 750.20 750.20 0.0K
11:39 749.20 749.20 749.20 749.20 0.0K
11:40 749.20 751.20 749.20 751.20 0.3K
11:41 751.40 751.40 751.20 751.20 0.0K
11:48 751.20 751.20 751.00 751.00 0.0K
11:49 751.00 751.00 750.60 750.60 0.0K
11:50 750.60 750.60 750.60 750.60 0.0K
11:51 750.40 750.80 750.40 750.80 0.2K
11:52 751.00 751.00 751.00 751.00 0.0K
11:54 750.80 750.80 750.80 750.80 0.0K
11:55 751.20 751.20 751.20 751.20 0.0K
11:56 751.20 751.20 751.20 751.20 0.0K
11:57 751.00 751.00 751.00 751.00 0.0K
11:58 751.00 751.00 751.00 751.00 0.0K
12:01 751.00 751.00 751.00 751.00 0.0K
12:02 750.80 750.80 750.00 750.00 0.0K
12:03 750.60 750.60 750.60 750.60 0.0K
12:05 749.80 749.80 749.80 749.80 0.0K
12:06 749.60 749.60 748.60 748.60 0.4K
12:07 748.60 748.60 748.60 748.60 0.0K
12:08 749.40 750.40 749.40 750.40 0.0K
12:10 749.00 749.00 749.00 749.00 0.6K
12:11 749.80 749.80 749.80 749.80 0.0K
12:12 750.00 750.00 750.00 750.00 0.0K
12:13 749.60 750.00 749.60 750.00 0.0K
12:14 750.40 750.40 750.40 750.40 0.0K
12:15 750.60 750.60 750.60 750.60 0.0K
12:17 750.60 750.60 750.60 750.60 0.0K
12:21 749.80 749.80 749.80 749.80 0.0K
12:22 749.80 749.80 749.80 749.80 0.0K
12:24 749.60 749.60 749.60 749.60 0.0K
12:27 749.40 749.40 749.40 749.40 0.0K
12:30 749.40 749.80 749.40 749.80 0.0K
12:32 749.40 749.40 749.40 749.40 0.0K
12:33 750.00 750.20 750.00 750.20 0.2K
12:34 750.80 750.80 750.80 750.80 0.1K
12:35 750.40 750.40 750.40 750.40 0.0K
12:36 750.20 750.20 750.20 750.20 0.0K
12:38 750.20 750.20 750.20 750.20 0.0K
12:39 750.20 750.20 750.20 750.20 0.0K
12:40 749.60 749.60 749.60 749.60 0.0K
12:42 750.00 750.00 750.00 750.00 0.0K
12:43 749.60 749.60 749.60 749.60 0.0K
12:44 749.60 749.60 749.60 749.60 0.0K
12:45 749.40 749.40 749.40 749.40 0.0K
12:46 749.40 749.40 749.40 749.40 0.0K
12:47 749.40 749.40 749.40 749.40 0.0K
12:48 749.40 749.40 749.40 749.40 0.0K
12:49 749.00 749.00 749.00 749.00 0.1K
12:50 749.60 749.60 749.00 749.00 0.0K
12:54 749.60 749.60 749.60 749.60 0.0K
12:55 750.00 750.20 750.00 750.20 0.1K
12:56 750.20 750.20 750.20 750.20 0.1K
12:57 751.20 751.60 751.20 751.60 0.4K
12:58 751.60 752.00 751.60 751.80 0.2K
12:59 751.60 751.60 750.60 751.20 0.0K
13:00 751.80 751.80 751.80 751.80 0.1K
13:02 751.80 751.80 751.80 751.80 0.3K
13:08 750.20 750.20 750.20 750.20 0.0K
13:10 750.20 750.20 750.20 750.20 0.0K
13:11 750.20 750.20 750.20 750.20 0.1K
13:13 750.20 750.20 750.20 750.20 0.0K
13:16 750.00 750.00 750.00 750.00 0.0K
13:18 749.20 750.00 749.20 750.00 0.0K
13:19 749.00 749.00 749.00 749.00 0.0K
13:21 749.00 749.00 749.00 749.00 0.0K
13:27 748.60 749.00 748.60 749.00 0.0K
13:28 748.20 748.20 748.20 748.20 0.3K
13:29 749.00 749.00 748.20 748.20 0.0K
13:30 748.80 748.80 748.80 748.80 0.0K
13:36 748.80 748.80 748.80 748.80 0.0K
13:38 748.20 748.20 748.20 748.20 0.0K
13:41 748.20 748.20 748.20 748.20 0.0K
13:42 748.80 748.80 748.80 748.80 0.0K
13:43 749.00 749.00 749.00 749.00 0.0K
13:44 749.00 749.00 749.00 749.00 0.0K
13:45 745.60 746.60 745.60 746.60 1.9K
13:46 746.40 746.80 746.40 746.80 0.0K
13:47 746.00 746.00 745.60 745.60 0.2K
13:48 745.60 745.60 745.60 745.60 0.0K
13:51 746.00 746.00 746.00 746.00 0.0K
13:54 746.60 747.00 746.60 747.00 0.3K
13:55 747.20 747.20 747.20 747.20 0.0K
13:56 746.80 747.20 746.20 746.40 0.5K
13:58 747.00 747.00 747.00 747.00 0.0K
13:59 747.00 747.00 747.00 747.00 0.0K
14:00 745.20 745.20 745.20 745.20 0.9K
14:01 746.00 746.00 746.00 746.00 0.0K
14:02 745.40 745.40 745.40 745.40 0.4K
14:04 747.00 747.00 747.00 747.00 0.0K
14:05 746.80 746.80 746.80 746.80 0.0K
14:06 745.80 745.80 745.80 745.80 0.0K
14:08 746.80 746.80 746.80 746.80 0.0K
14:09 745.80 745.80 745.80 745.80 0.0K
14:13 745.80 745.80 745.40 745.40 0.1K
14:15 746.00 746.00 746.00 746.00 0.0K
14:16 746.00 746.00 746.00 746.00 0.0K
14:17 745.40 745.40 745.40 745.40 0.0K
14:18 746.00 746.00 745.40 745.40 0.1K
14:21 745.40 745.40 745.40 745.40 0.0K
14:23 745.40 745.40 745.40 745.40 0.0K
14:27 745.40 745.40 745.40 745.40 0.0K
14:28 746.20 746.20 746.20 746.20 0.0K
14:30 746.40 746.60 746.40 746.60 0.0K
14:34 746.60 746.60 746.60 746.60 0.0K
14:35 746.60 746.60 746.60 746.60 0.0K
14:36 746.00 746.00 745.20 745.20 0.1K
14:37 745.40 745.80 745.40 745.80 0.0K
14:38 746.40 746.60 745.80 746.60 0.2K
14:39 746.20 746.60 746.20 746.40 0.1K
14:40 746.80 746.80 746.80 746.80 0.0K
14:41 746.00 746.40 746.00 746.40 0.2K
14:43 746.80 746.80 746.40 746.40 0.0K
14:44 746.40 746.40 746.40 746.40 0.0K
14:45 746.80 746.80 746.80 746.80 0.0K
14:46 746.80 746.80 746.80 746.80 0.0K
14:48 746.80 746.80 746.40 746.40 0.0K
14:49 746.80 746.80 746.80 746.80 0.0K
14:50 746.40 746.80 746.40 746.80 0.0K
14:51 746.20 746.20 746.00 746.20 0.2K
14:52 746.20 746.60 746.20 746.20 0.5K
14:53 746.00 746.40 745.80 746.40 0.7K
14:54 746.80 746.80 746.80 746.80 0.0K
14:55 745.60 745.60 745.60 745.60 0.3K
14:56 746.40 746.40 746.40 746.40 0.0K
14:57 746.40 746.40 746.40 746.40 0.0K
14:58 745.60 745.60 745.60 745.60 0.0K
14:59 747.20 747.20 747.20 747.20 0.8K
15:00 746.60 746.60 746.60 746.60 0.0K
15:03 746.60 746.60 746.60 746.60 0.0K
15:04 745.80 745.80 745.80 745.80 0.0K
15:05 745.80 745.80 745.80 745.80 0.0K
15:07 745.40 745.40 745.40 745.40 0.1K
15:11 746.20 746.20 746.20 746.20 0.0K
15:16 745.60 745.60 745.60 745.60 0.0K
15:17 746.00 746.00 745.40 745.40 0.1K
15:18 745.60 746.20 745.60 746.20 0.0K
15:19 746.80 746.80 746.40 746.40 0.0K
15:24 745.60 745.60 745.60 745.60 0.0K
15:25 746.60 746.60 746.60 746.60 0.2K
15:27 747.00 747.00 747.00 747.00 0.0K
15:28 747.40 747.40 747.40 747.40 0.0K
15:33 747.40 747.40 747.40 747.40 0.0K
15:34 747.40 747.40 747.40 747.40 0.0K
15:35 747.40 747.40 747.40 747.40 0.0K
15:36 747.40 747.40 746.60 746.60 0.0K
15:39 747.40 747.40 747.40 747.40 0.0K
15:40 746.60 746.60 746.60 746.60 0.0K
15:43 747.40 747.40 746.60 746.60 0.0K
15:44 745.60 745.60 745.60 745.60 0.2K
15:45 746.20 746.20 746.20 746.20 0.0K
15:49 746.60 746.60 745.80 745.80 0.0K
15:52 745.80 745.80 745.80 745.80 0.0K
15:53 745.80 745.80 745.80 745.80 0.0K
15:54 746.40 746.40 746.40 746.40 0.0K
15:55 746.40 746.40 746.40 746.40 0.0K
15:57 745.80 746.40 745.80 746.40 0.0K
16:01 746.00 746.00 746.00 746.00 0.0K
16:02 746.40 746.40 746.40 746.40 0.0K
16:04 745.80 745.80 745.80 745.80 0.0K
16:05 746.40 746.40 746.40 746.40 0.0K
16:06 746.20 746.40 746.20 746.40 0.0K
16:07 746.20 746.20 746.20 746.20 0.0K
16:09 745.80 745.80 745.80 745.80 0.0K
16:11 745.60 745.60 745.60 745.60 0.1K
16:12 745.60 745.60 745.60 745.60 0.1K
16:14 745.60 745.60 745.60 745.60 0.0K
16:16 745.80 745.80 745.80 745.80 0.0K
16:17 746.00 746.00 746.00 746.00 0.0K
16:19 745.60 745.60 745.60 745.60 0.0K
16:21 746.00 746.00 746.00 746.00 0.0K
16:22 746.00 746.00 746.00 746.00 0.0K
16:23 746.20 746.20 746.20 746.20 0.0K
16:24 745.60 745.60 745.60 745.60 0.0K
16:25 745.60 745.60 745.60 745.60 0.0K
16:27 746.20 746.20 745.60 745.60 0.0K
16:28 745.60 746.20 745.60 746.20 0.0K
16:35 746.60 746.60 746.20 746.20 0.0K
16:38 746.20 746.20 745.20 745.20 0.6K
16:39 745.20 745.20 745.20 745.20 0.0K
16:43 745.60 745.60 745.60 745.60 0.0K
16:45 745.60 745.60 745.60 745.60 0.0K
16:48 745.00 745.20 745.00 745.20 0.4K
16:49 745.00 745.00 745.00 745.00 0.0K
16:50 745.00 745.00 745.00 745.00 0.0K
16:54 745.20 745.20 745.20 745.20 0.0K
16:56 744.00 744.00 744.00 744.00 0.9K
16:57 744.40 744.40 744.00 744.00 0.0K
16:58 744.40 744.40 743.20 743.20 0.3K
16:59 743.20 743.20 743.00 743.20 0.0K
17:00 742.80 742.80 742.20 742.20 1.0K
17:01 743.00 743.00 743.00 743.00 0.0K
17:02 743.00 743.00 742.80 742.80 0.0K
17:03 743.00 743.00 743.00 743.00 0.0K
17:04 743.40 743.60 743.20 743.20 0.0K
17:05 742.60 742.60 742.20 742.20 1.7K
17:06 742.20 742.20 741.60 742.00 0.0K
17:07 742.00 742.00 741.40 741.40 0.1K
17:08 741.60 741.60 741.60 741.60 0.0K
17:09 741.60 741.60 741.20 741.20 0.1K
17:11 741.60 741.60 741.60 741.60 0.0K
17:12 741.60 741.60 741.60 741.60 0.0K
17:13 741.40 742.20 741.40 742.20 0.4K
17:17 742.20 742.20 742.20 742.20 0.0K
17:18 742.20 742.20 742.20 742.20 0.0K
17:19 741.80 742.20 741.80 742.20 0.0K
17:20 742.20 742.20 742.20 742.20 0.0K
17:23 743.20 743.20 742.00 742.00 0.1K
17:27 742.60 743.20 742.60 743.20 0.1K
17:28 743.40 743.40 742.40 742.40 0.0K
17:29 742.60 742.60 742.60 742.60 0.0K
17:30 743.20 743.20 742.80 743.00 0.0K
17:31 741.80 742.20 741.80 741.80 0.0K
17:33 742.60 742.60 742.00 742.00 0.0K
17:34 742.80 742.80 742.80 742.80 0.0K
17:35 742.80 742.80 742.80 742.80 0.0K
17:36 743.00 743.00 743.00 743.00 0.0K
17:37 742.80 743.00 742.80 743.00 0.0K
17:38 743.00 743.00 742.20 742.20 0.0K
17:39 742.20 742.20 742.20 742.20 0.0K
17:40 741.80 742.20 741.80 742.20 0.0K
17:41 743.40 743.40 743.40 743.40 0.0K
17:42 742.40 743.40 742.40 743.40 0.0K
17:44 744.20 744.20 742.60 742.60 0.3K
17:46 742.20 742.20 742.20 742.20 0.0K
17:47 742.60 742.60 742.60 742.60 0.0K
17:50 742.20 742.60 742.20 742.60 0.0K
17:51 742.40 742.40 742.40 742.40 0.0K
17:54 742.40 742.40 742.40 742.40 0.0K
17:57 742.60 742.60 742.60 742.60 0.0K
17:58 742.60 742.60 742.60 742.60 0.0K
18:00 742.20 742.20 742.20 742.20 0.0K
18:01 742.20 742.60 742.20 742.60 0.1K
18:02 744.40 745.00 743.20 743.20 8.2K
18:03 743.80 744.20 743.80 744.20 0.0K
18:04 743.80 743.80 743.60 743.60 0.3K
18:05 744.80 744.80 744.80 744.80 0.1K
18:06 745.00 745.00 745.00 745.00 0.0K
18:07 744.80 744.80 744.80 744.80 0.0K
18:08 744.20 744.20 744.20 744.20 0.0K
18:09 744.40 744.40 743.80 744.40 0.0K
18:12 744.00 744.00 744.00 744.00 0.0K
18:13 744.00 744.00 744.00 744.00 0.0K
18:14 743.60 743.60 743.60 743.60 0.0K
18:15 743.60 743.60 743.00 743.00 0.0K
18:17 744.00 744.00 744.00 744.00 0.0K
18:18 743.00 743.00 743.00 743.00 0.0K
18:19 742.40 743.20 742.40 743.20 0.3K
18:20 742.80 743.40 742.60 742.60 0.2K
18:21 743.00 743.00 742.80 742.80 0.2K
18:22 743.20 743.20 743.20 743.20 0.1K
18:23 744.00 744.00 743.00 743.00 0.0K
18:24 742.60 743.40 742.60 743.40 0.9K
18:25 743.40 743.40 743.40 743.40 0.1K
18:27 742.40 742.40 742.40 742.40 0.0K
18:29 743.00 743.00 742.40 742.40 0.5K
18:33 745.80 746.00 745.80 746.00 8.5K
18:34 746.40 746.60 745.60 746.60 0.5K
18:35 747.20 747.20 747.20 747.20 0.0K
18:37 746.20 747.40 746.20 747.40 0.0K
18:38 748.00 748.00 748.00 748.00 0.0K
18:45 747.00 747.00 747.00 747.00 0.3K
18:46 747.00 747.00 747.00 747.00 0.0K
19:05 746.20 746.20 746.00 746.00 0.2K
19:06 747.00 747.00 745.80 746.00 0.0K
19:08 746.00 746.00 746.00 746.00 0.0K
19:10 746.00 746.00 746.00 746.00 0.0K
19:15 746.80 746.80 746.80 746.80 0.0K
19:16 746.00 746.00 746.00 746.00 0.0K
19:20 746.00 746.00 746.00 746.00 0.0K
19:21 746.80 746.80 746.80 746.80 0.0K
19:22 746.80 746.80 746.80 746.80 0.0K
19:24 746.00 746.00 746.00 746.00 0.0K
19:25 746.00 746.00 746.00 746.00 0.0K
19:26 746.00 746.00 746.00 746.00 0.0K
19:28 746.60 746.60 746.00 746.00 0.0K
19:29 746.00 746.00 746.00 746.00 0.0K
19:31 746.00 746.60 746.00 746.60 0.0K
19:32 746.80 746.80 746.80 746.80 0.0K
19:34 746.80 746.80 746.80 746.80 0.0K
19:35 746.20 746.20 746.20 746.20 0.0K
19:38 746.00 746.60 745.80 746.60 0.1K
19:40 745.80 745.80 745.80 745.80 0.0K
19:43 745.80 745.80 745.80 745.80 0.0K
19:45 746.20 746.20 746.20 746.20 0.0K
19:47 745.60 745.60 745.60 745.60 0.0K
19:48 746.00 746.00 746.00 746.00 0.0K
19:51 746.00 746.00 746.00 746.00 0.0K
19:54 745.80 745.80 745.80 745.80 0.1K
19:55 745.80 745.80 745.80 745.80 0.0K
19:56 745.80 745.80 745.80 745.80 0.0K
20:00 745.80 745.80 745.80 745.80 0.0K
20:13 745.60 745.60 745.60 745.60 0.0K
20:16 746.20 746.20 746.20 746.20 0.0K
20:23 746.80 746.80 746.80 746.80 0.0K
20:24 746.00 746.00 746.00 746.00 0.0K
20:29 746.80 746.80 746.80 746.80 0.0K
20:41 746.80 746.80 746.80 746.80 0.0K
20:42 746.00 746.00 746.00 746.00 0.0K
20:45 746.60 746.60 746.60 746.60 0.0K
20:52 746.40 746.40 746.40 746.40 0.0K
20:59 746.20 746.20 746.20 746.20 0.0K
21:01 745.80 745.80 745.80 745.80 0.0K
21:02 746.20 746.20 746.20 746.20 0.0K
21:04 745.60 746.20 745.60 746.20 0.0K
21:09 746.00 746.00 746.00 746.00 0.0K
21:15 745.60 745.60 745.60 745.60 0.0K
21:16 745.40 745.40 745.40 745.40 0.1K
21:17 745.20 745.40 745.20 745.40 0.1K
21:18 745.40 745.40 745.40 745.40 0.1K
21:32 745.20 745.20 745.20 745.20 0.0K
21:37 745.40 745.40 745.40 745.40 0.0K
21:39 745.20 745.20 745.20 745.20 0.1K
21:42 745.80 745.80 745.80 745.80 0.0K
21:45 745.60 745.60 745.60 745.60 0.0K
21:55 745.80 745.80 745.80 745.80 0.0K
22:03 745.60 745.80 745.60 745.80 0.0K
22:11 746.00 746.00 746.00 746.00 0.0K
22:14 745.60 745.60 745.60 745.60 0.0K
22:22 745.00 745.60 745.00 745.60 0.0K
22:26 745.80 745.80 745.80 745.80 0.0K
22:31 746.00 746.00 746.00 746.00 0.0K
22:42 745.40 745.40 745.40 745.40 0.1K
22:48 745.60 745.60 745.60 745.60 0.0K
22:49 745.00 745.00 745.00 745.00 0.1K
22:52 745.00 745.00 745.00 745.00 0.0K
22:58 745.00 745.00 745.00 745.00 0.0K
23:00 745.20 745.20 745.20 745.20 0.0K
23:03 745.00 745.00 745.00 745.00 0.5K
23:04 745.20 745.20 745.20 745.20 0.0K
23:06 745.20 745.20 745.20 745.20 0.1K
23:07 746.80 746.80 746.80 746.80 0.1K
23:12 746.60 746.60 746.60 746.60 0.0K
23:17 745.80 746.00 745.80 746.00 0.3K
23:18 746.20 746.20 746.20 746.20 0.1K
23:20 746.20 746.20 746.20 746.20 0.0K
23:24 746.60 746.60 746.60 746.60 0.0K
23:25 746.60 746.60 746.60 746.60 0.0K
23:26 746.60 746.60 746.60 746.60 0.0K
23:27 746.20 746.20 746.20 746.20 0.0K
23:30 746.20 746.20 746.20 746.20 0.0K
23:32 746.20 746.20 746.20 746.20 0.0K
23:36 746.20 746.20 746.20 746.20 0.0K
23:37 746.60 746.60 746.60 746.60 0.0K
23:38 746.40 746.40 746.40 746.40 0.0K
23:41 746.20 746.20 746.20 746.20 0.0K
23:42 746.60 746.60 746.40 746.40 0.0K
23:43 746.20 746.20 746.20 746.20 0.0K
23:44 746.20 746.20 746.20 746.20 0.2K
23:46 747.80 747.80 747.20 747.20 0.2K
23:47 746.80 746.80 746.80 746.80 0.0K
23:49 746.80 746.80 746.80 746.80 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