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
07:04 745.60 745.60 744.00 744.00 0.4K
07:06 744.20 744.20 744.20 744.20 0.0K
07:13 744.00 744.00 742.80 742.80 0.0K
07:14 743.20 743.40 743.20 743.40 0.1K
07:15 745.80 746.80 745.80 746.80 0.4K
07:16 748.20 748.20 745.20 745.20 0.8K
07:20 746.20 746.20 746.20 746.20 0.0K
07:23 746.20 746.40 746.20 746.40 0.0K
07:25 746.40 746.40 746.40 746.40 0.1K
07:26 746.60 746.60 746.60 746.60 0.0K
07:30 747.00 747.00 747.00 747.00 0.1K
07:32 747.40 747.40 747.40 747.40 0.0K
07:33 747.60 747.60 747.60 747.60 0.0K
07:34 747.40 747.40 747.40 747.40 0.0K
07:38 747.40 747.40 747.40 747.40 0.0K
07:44 747.40 747.40 747.40 747.40 0.0K
07:54 747.00 747.00 747.00 747.00 0.0K
08:01 746.40 746.40 746.40 746.40 0.0K
08:02 746.40 746.40 746.40 746.40 0.1K
08:03 748.40 748.40 748.40 748.40 0.2K
08:05 745.80 745.80 745.60 745.60 0.2K
08:06 745.20 745.20 745.20 745.20 0.0K
08:07 745.00 745.00 745.00 745.00 0.0K
08:09 745.00 745.00 745.00 745.00 0.4K
08:11 745.40 745.40 745.40 745.40 0.0K
08:12 745.00 745.00 745.00 745.00 0.0K
08:13 745.00 745.00 745.00 745.00 0.0K
08:14 745.40 745.40 745.40 745.40 0.1K
08:16 745.20 745.20 745.00 745.00 0.1K
08:17 745.00 745.40 745.00 745.40 0.0K
08:20 744.00 744.00 744.00 744.00 0.4K
08:22 744.40 744.40 743.80 743.80 0.0K
08:24 743.40 743.40 743.40 743.40 0.0K
08:25 743.40 744.00 743.40 744.00 0.0K
08:26 744.60 744.60 744.60 744.60 0.0K
08:27 745.00 745.00 745.00 745.00 0.1K
08:33 745.40 745.40 744.60 744.60 0.3K
08:34 744.40 744.40 744.40 744.40 0.3K
08:35 744.20 744.20 743.60 743.60 0.3K
08:36 742.40 742.60 742.00 742.00 1.2K
08:37 741.80 743.60 741.40 741.40 0.7K
08:38 741.80 741.80 741.60 741.60 0.1K
08:39 741.80 741.80 741.80 741.80 0.0K
08:40 743.40 743.40 743.40 743.40 0.0K
08:41 742.00 742.00 742.00 742.00 0.0K
08:42 742.00 742.00 742.00 742.00 0.0K
08:43 743.00 743.20 743.00 743.20 0.0K
08:44 741.60 741.60 741.60 741.60 0.0K
08:46 742.00 743.40 742.00 743.40 0.0K
08:50 742.20 742.20 742.20 742.20 0.1K
08:53 743.40 743.40 743.40 743.40 0.0K
08:55 742.20 742.20 742.20 742.20 0.1K
08:56 743.20 743.20 743.20 743.20 0.0K
08:57 742.20 742.80 742.20 742.80 0.0K
08:58 743.40 743.40 743.40 743.40 0.0K
09:00 743.40 743.40 743.40 743.40 0.0K
09:01 744.40 744.40 744.40 744.40 0.0K
09:02 744.80 744.80 744.80 744.80 0.0K
09:07 743.60 743.60 743.60 743.60 0.0K
09:20 743.00 743.00 743.00 743.00 0.0K
09:21 743.80 743.80 743.80 743.80 0.1K
09:24 743.80 743.80 743.80 743.80 0.3K
09:25 743.40 743.40 743.40 743.40 0.0K
09:27 743.20 743.20 743.20 743.20 0.0K
09:30 743.00 743.00 743.00 743.00 0.0K
09:31 743.00 743.00 743.00 743.00 0.1K
09:33 743.00 743.00 743.00 743.00 0.0K
09:34 742.20 743.00 742.20 743.00 0.0K
09:36 742.20 742.20 742.20 742.20 0.0K
09:38 741.40 741.40 740.80 740.80 0.4K
09:39 740.60 740.60 740.60 740.60 0.1K
09:41 740.80 740.80 740.80 740.80 0.0K
09:44 740.40 740.40 740.40 740.40 0.2K
09:45 740.40 741.40 740.40 741.40 0.1K
09:47 740.40 740.40 740.40 740.40 0.2K
09:48 739.60 739.60 739.60 739.60 0.3K
09:49 740.80 740.80 739.20 739.20 0.4K
09:50 739.20 739.20 739.20 739.20 0.0K
09:51 740.00 740.00 740.00 740.00 0.0K
09:52 738.60 739.20 738.20 739.20 0.9K
09:53 738.00 738.00 738.00 738.00 0.3K
09:54 738.00 738.00 738.00 738.00 0.3K
09:55 738.00 738.00 738.00 738.00 0.0K
09:56 739.60 739.60 739.60 739.60 0.0K
09:57 738.40 738.40 738.40 738.40 0.0K
09:58 739.60 739.60 738.40 738.40 0.0K
09:59 739.60 739.60 739.60 739.60 0.0K
10:00 738.40 738.40 738.40 738.40 0.0K
10:01 739.00 740.00 739.00 740.00 0.0K
10:02 739.80 739.80 739.80 739.80 0.0K
10:03 739.80 739.80 739.80 739.80 0.0K
10:04 740.20 740.60 740.20 740.60 0.1K
10:05 741.00 741.40 741.00 741.40 0.1K
10:07 741.00 741.00 741.00 741.00 0.0K
10:08 741.00 741.00 741.00 741.00 0.0K
10:11 739.60 739.60 739.60 739.60 0.1K
10:12 739.80 739.80 739.80 739.80 0.2K
10:14 739.60 739.60 738.40 738.40 0.5K
10:15 738.80 739.40 738.80 739.20 0.1K
10:16 739.20 739.20 738.00 738.00 1.1K
10:17 738.60 738.60 738.60 738.60 0.0K
10:19 739.80 739.80 739.80 739.80 0.0K
10:20 738.20 739.20 738.20 739.20 0.3K
10:22 738.60 738.60 738.60 738.60 0.0K
10:31 739.20 739.20 739.20 739.20 0.1K
10:32 740.00 740.00 740.00 740.00 0.0K
10:33 740.20 740.20 740.20 740.20 0.1K
10:34 741.00 741.00 741.00 741.00 0.1K
10:35 743.20 743.20 742.40 742.40 0.1K
10:36 741.20 741.20 741.20 741.20 0.0K
10:38 743.00 743.00 741.80 741.80 0.0K
10:40 742.00 742.00 742.00 742.00 0.0K
10:42 742.80 742.80 742.80 742.80 0.0K
10:43 742.60 742.60 742.60 742.60 0.0K
10:45 743.60 743.60 743.60 743.60 0.0K
10:46 744.00 744.00 744.00 744.00 0.1K
10:47 744.20 744.20 744.00 744.20 0.1K
10:48 744.00 744.00 744.00 744.00 0.1K
10:50 744.00 744.00 744.00 744.00 0.1K
10:51 744.00 744.00 744.00 744.00 0.0K
10:52 744.60 744.60 744.60 744.60 0.0K
10:53 744.60 744.60 744.00 744.00 0.1K
10:54 744.00 744.00 744.00 744.00 0.0K
10:56 744.60 744.60 744.60 744.60 0.0K
10:59 744.00 744.00 744.00 744.00 1.0K
11:01 744.00 744.00 744.00 744.00 0.0K
11:02 743.40 743.40 743.40 743.40 0.1K
11:04 744.20 744.20 744.20 744.20 0.0K
11:08 743.60 744.40 743.60 744.40 0.0K
11:09 744.00 744.00 744.00 744.00 0.2K
11:10 743.40 743.40 743.40 743.40 0.0K
11:11 744.20 744.20 744.20 744.20 0.0K
11:12 744.40 744.40 744.40 744.40 0.0K
11:13 745.00 745.00 745.00 745.00 0.0K
11:14 745.00 745.80 745.00 745.80 0.1K
11:15 746.20 746.20 746.20 746.20 0.0K
11:20 745.20 745.20 744.20 744.20 0.0K
11:21 744.60 744.60 744.20 744.20 0.4K
11:22 744.20 744.20 744.20 744.20 0.0K
11:23 743.80 743.80 743.60 743.60 0.1K
11:26 743.60 743.60 743.40 743.40 0.0K
11:27 743.40 743.40 743.40 743.40 0.0K
11:28 743.40 743.40 743.40 743.40 0.2K
11:31 744.40 745.00 744.40 745.00 0.0K
11:32 745.40 745.40 745.40 745.40 0.0K
11:35 746.60 746.60 746.60 746.60 0.0K
11:36 746.60 746.60 746.60 746.60 0.0K
11:40 747.00 747.00 747.00 747.00 0.0K
11:41 746.60 746.60 746.60 746.60 0.0K
11:42 746.20 746.20 745.60 745.60 0.0K
11:44 745.40 745.40 745.40 745.40 0.3K
11:45 746.20 747.20 746.20 747.20 0.1K
11:48 746.20 746.20 746.20 746.20 0.0K
11:50 745.60 746.40 745.60 746.40 0.3K
11:52 745.40 745.40 744.40 744.40 0.0K
11:53 744.80 744.80 744.80 744.80 0.0K
11:54 744.60 744.60 744.60 744.60 0.2K
11:56 745.40 745.40 745.40 745.40 0.0K
11:58 746.40 746.40 746.20 746.20 0.0K
11:59 746.40 746.40 745.00 745.00 0.3K
12:01 744.20 744.20 744.20 744.20 0.3K
12:02 744.60 744.60 744.60 744.60 0.0K
12:03 744.00 744.80 744.00 744.80 0.1K
12:04 743.60 743.60 743.60 743.60 0.1K
12:09 745.40 745.40 745.40 745.40 0.0K
12:10 744.80 744.80 744.80 744.80 0.0K
12:11 744.20 744.20 744.20 744.20 0.0K
12:12 744.40 744.40 744.40 744.40 0.0K
12:13 744.40 744.40 744.40 744.40 0.0K
12:15 744.40 744.40 744.40 744.40 0.0K
12:16 743.80 743.80 743.80 743.80 0.0K
12:17 745.40 745.60 745.00 745.60 0.2K
12:20 744.60 744.60 744.60 744.60 0.0K
12:21 744.60 744.60 744.60 744.60 0.0K
12:22 745.20 745.20 744.60 744.60 0.1K
12:23 745.20 745.20 744.80 744.80 0.0K
12:25 744.80 744.80 744.80 744.80 0.0K
12:26 744.80 744.80 744.00 744.00 0.0K
12:34 744.00 744.00 744.00 744.00 0.0K
12:37 745.00 745.00 745.00 745.00 0.0K
12:38 745.80 745.80 745.80 745.80 0.1K
12:40 745.40 746.00 745.20 745.20 0.0K
12:41 746.00 746.20 746.00 746.20 0.1K
12:42 746.20 746.20 746.20 746.20 0.0K
12:44 746.80 746.80 746.20 746.20 0.1K
12:47 746.80 746.80 746.80 746.80 0.0K
12:48 746.60 746.60 746.60 746.60 0.0K
12:57 746.80 746.80 746.80 746.80 0.0K
13:02 746.00 746.00 746.00 746.00 0.1K
13:03 746.80 746.80 746.40 746.40 0.0K
13:10 746.80 747.20 746.80 747.20 0.0K
13:11 747.00 747.00 747.00 747.00 0.0K
13:12 746.40 746.40 746.00 746.00 0.2K
13:13 746.80 746.80 746.80 746.80 0.0K
13:14 746.80 746.80 746.80 746.80 0.0K
13:15 746.00 746.80 746.00 746.80 0.0K
13:16 746.80 746.80 746.60 746.60 0.0K
13:17 746.60 746.60 746.00 746.40 0.0K
13:18 746.40 746.40 746.40 746.40 0.0K
13:19 746.00 746.00 746.00 746.00 0.0K
13:20 745.00 745.80 745.00 745.80 0.3K
13:21 745.80 745.80 745.60 745.60 0.0K
13:22 745.20 745.40 745.20 745.40 0.0K
13:23 745.20 745.20 745.20 745.20 0.0K
13:24 745.20 745.60 745.20 745.60 0.0K
13:25 744.40 745.40 744.40 745.40 0.0K
13:26 745.20 745.20 745.20 745.20 0.0K
13:27 745.20 745.20 744.40 744.60 0.0K
13:28 744.60 745.00 744.40 744.40 0.1K
13:29 744.40 744.40 744.40 744.40 0.0K
13:30 745.20 745.80 745.20 745.80 0.3K
13:31 746.20 746.20 745.00 745.00 0.0K
13:32 745.40 745.80 745.40 745.80 0.0K
13:33 745.40 745.60 745.40 745.60 0.0K
13:34 745.80 745.80 745.60 745.60 0.0K
13:35 746.00 746.40 746.00 746.40 0.0K
13:36 746.20 746.20 745.60 746.20 0.0K
13:37 746.20 746.20 746.20 746.20 0.0K
13:38 746.00 746.00 744.60 745.40 0.0K
13:39 745.40 745.40 745.40 745.40 0.0K
13:40 746.00 746.00 746.00 746.00 0.0K
13:41 746.00 746.00 746.00 746.00 0.0K
13:42 746.00 746.00 746.00 746.00 0.0K
13:43 745.40 745.80 745.40 745.80 0.0K
13:44 745.80 745.80 745.80 745.80 0.0K
13:45 745.80 745.80 745.20 745.20 0.0K
13:46 745.80 745.80 745.60 745.60 0.0K
13:47 744.80 744.80 744.60 744.60 0.0K
13:48 744.60 744.60 743.20 744.20 0.0K
13:49 743.80 744.00 743.00 744.00 0.0K
13:50 744.00 744.00 743.20 743.20 0.0K
13:51 743.40 743.40 743.00 743.20 0.0K
13:52 743.40 743.40 742.20 742.20 0.0K
13:53 742.40 743.00 742.40 743.00 0.0K
13:54 743.00 744.40 743.00 744.00 0.1K
13:55 743.20 744.20 743.20 744.20 0.0K
13:56 744.00 744.20 744.00 744.20 0.0K
13:57 744.80 744.80 744.60 744.60 0.0K
13:58 744.80 744.80 744.80 744.80 0.0K
13:59 744.00 744.40 743.80 744.40 0.0K
14:00 744.60 744.60 744.40 744.60 0.0K
14:01 744.60 744.60 744.60 744.60 0.0K
14:02 743.80 744.00 743.80 744.00 0.1K
14:03 744.00 744.20 744.00 744.20 0.0K
14:04 744.00 744.00 743.40 744.00 0.0K
14:05 744.20 744.20 744.20 744.20 0.0K
14:06 744.00 744.00 744.00 744.00 0.0K
14:07 744.20 744.20 744.20 744.20 0.0K
14:08 743.40 743.40 743.20 743.20 0.3K
14:09 743.40 743.40 742.40 743.00 0.0K
14:10 743.00 743.00 743.00 743.00 0.0K
14:11 743.40 743.60 743.40 743.60 0.0K
14:12 742.80 742.80 742.80 742.80 0.0K
14:13 743.00 743.40 743.00 743.40 0.0K
14:14 743.40 743.40 743.40 743.40 0.0K
14:15 743.60 743.60 742.60 743.60 0.0K
14:16 743.60 743.60 743.60 743.60 0.0K
14:17 743.60 743.80 743.60 743.80 0.0K
14:18 743.60 743.60 743.60 743.60 0.0K
14:19 743.80 743.80 743.80 743.80 0.0K
14:20 743.80 743.80 743.80 743.80 0.0K
14:21 744.20 744.20 744.20 744.20 0.0K
14:22 744.20 744.20 744.20 744.20 0.0K
14:23 744.20 744.20 744.20 744.20 0.0K
14:24 744.20 744.20 744.20 744.20 0.0K
14:25 744.20 744.20 744.20 744.20 0.0K
14:26 744.20 744.20 744.20 744.20 0.0K
14:27 744.00 744.00 744.00 744.00 0.0K
14:28 742.40 743.40 742.40 743.40 0.5K
14:29 743.80 743.80 743.80 743.80 0.0K
14:30 743.60 743.60 743.60 743.60 0.0K
14:31 743.60 743.60 743.60 743.60 0.0K
14:32 743.80 743.80 743.80 743.80 0.0K
14:33 743.60 743.60 743.60 743.60 0.0K
14:34 743.60 743.60 743.40 743.40 0.0K
14:35 743.80 743.80 743.60 743.60 0.0K
14:36 742.60 742.60 742.60 742.60 0.0K
14:37 742.60 742.60 742.00 742.60 0.0K
14:38 742.60 742.60 741.80 741.80 0.0K
14:39 742.40 742.60 742.40 742.60 0.0K
14:40 742.60 742.60 742.60 742.60 0.0K
14:41 742.00 742.00 742.00 742.00 0.0K
14:42 742.00 742.00 741.80 741.80 0.0K
14:43 742.00 742.60 742.00 742.60 0.0K
14:44 743.00 743.00 743.00 743.00 0.0K
14:45 743.00 743.00 742.40 742.40 0.0K
14:46 742.60 742.60 742.40 742.40 0.0K
14:47 742.20 742.20 741.80 742.20 0.0K
14:48 742.00 742.00 741.80 742.00 0.0K
14:49 742.20 742.20 742.20 742.20 0.0K
14:50 742.20 742.20 742.20 742.20 0.0K
14:51 742.20 742.40 742.20 742.40 0.0K
14:52 742.60 742.60 742.40 742.40 0.0K
14:53 742.60 742.60 742.00 742.40 0.0K
14:54 742.20 742.40 741.80 742.40 0.0K
14:55 742.40 742.40 742.20 742.20 0.0K
14:56 741.80 741.80 740.80 741.00 0.3K
14:57 740.00 741.00 740.00 741.00 0.1K
14:58 740.40 740.60 740.20 740.60 0.0K
14:59 740.60 740.60 740.40 740.40 0.0K
15:00 740.40 740.40 740.40 740.40 0.0K
15:01 740.60 741.00 740.60 741.00 0.1K
15:02 740.00 740.80 739.80 740.80 0.1K
15:03 740.80 740.80 740.60 740.60 0.0K
15:04 741.00 741.80 740.00 741.80 0.1K
15:05 741.80 742.40 741.40 742.40 0.0K
15:06 742.40 742.60 742.40 742.60 0.0K
15:07 742.60 742.60 742.60 742.60 0.0K
15:08 742.20 742.60 742.20 742.60 0.1K
15:09 742.60 743.00 742.60 743.00 0.0K
15:10 743.20 743.20 742.20 742.20 0.0K
15:11 741.80 741.80 740.40 741.40 0.4K
15:12 741.20 741.20 741.20 741.20 0.0K
15:13 741.40 741.40 739.20 741.00 0.7K
15:14 741.00 741.00 740.60 740.60 0.1K
15:15 740.60 740.80 740.60 740.80 0.0K
15:16 741.00 741.40 741.00 741.40 0.0K
15:17 741.20 741.20 741.00 741.00 0.0K
15:18 741.20 741.20 741.00 741.00 0.0K
15:19 741.00 741.40 740.40 740.80 0.0K
15:20 741.20 741.40 741.20 741.40 0.0K
15:21 741.40 741.40 740.60 740.60 0.4K
15:22 741.00 742.20 740.80 742.20 0.0K
15:23 742.00 742.20 742.00 742.20 0.0K
15:24 741.40 742.00 740.80 741.40 0.3K
15:25 741.60 742.00 741.20 741.80 0.4K
15:26 741.60 742.00 740.80 742.00 0.2K
15:27 741.20 742.00 741.20 742.00 0.3K
15:28 741.80 741.80 741.60 741.80 0.0K
15:29 740.60 741.40 740.60 741.20 0.1K
15:30 741.40 741.40 741.20 741.20 0.0K
15:31 741.20 741.20 741.20 741.20 0.0K
15:32 741.20 741.20 741.20 741.20 0.0K
15:33 740.60 741.00 740.60 741.00 0.0K
15:34 741.20 741.20 741.20 741.20 0.0K
15:35 740.60 741.20 740.60 741.20 0.0K
15:36 740.60 741.20 740.60 741.20 0.0K
15:37 741.20 741.60 741.20 741.60 0.0K
15:38 741.60 741.80 741.60 741.80 0.0K
15:39 741.80 742.00 741.80 742.00 0.0K
15:40 742.00 742.00 742.00 742.00 0.0K
15:41 742.00 742.00 742.00 742.00 0.0K
15:42 742.00 742.00 741.40 741.40 0.0K
15:43 742.00 742.00 742.00 742.00 0.0K
15:44 742.00 742.00 741.40 741.40 0.0K
15:45 742.00 742.00 742.00 742.00 0.0K
15:46 742.00 742.00 741.40 741.40 0.0K
15:47 742.00 742.00 741.20 742.00 0.1K
15:48 741.20 741.80 741.20 741.80 0.0K
15:49 742.00 742.00 742.00 742.00 0.0K
15:50 741.60 741.60 741.60 741.60 0.0K
15:51 741.60 741.60 741.60 741.60 0.0K
15:52 741.60 741.80 741.60 741.80 0.0K
15:53 741.40 741.60 741.40 741.60 0.0K
15:54 741.60 741.60 741.60 741.60 0.0K
15:55 741.20 741.60 741.20 741.60 0.0K
15:56 741.40 741.40 740.80 740.80 0.0K
15:57 740.80 740.80 740.80 740.80 0.1K
15:58 741.00 741.20 740.60 741.20 0.1K
15:59 741.00 741.40 740.60 741.40 0.1K
16:00 740.60 741.80 740.60 741.80 0.0K
16:01 740.80 741.80 740.80 741.80 0.0K
16:02 741.60 742.00 741.60 742.00 0.0K
16:03 742.00 742.00 742.00 742.00 0.0K
16:04 742.40 742.40 742.40 742.40 0.0K
16:05 742.20 742.40 741.40 742.40 0.0K
16:06 742.20 742.40 742.20 742.40 0.0K
16:07 742.40 742.40 741.20 742.00 0.0K
16:08 742.00 742.40 742.00 742.40 0.0K
16:09 742.80 742.80 742.60 742.60 0.0K
16:10 741.80 743.00 741.80 743.00 0.0K
16:11 742.80 742.80 741.60 742.80 0.1K
16:12 742.40 742.80 742.40 742.80 0.0K
16:13 741.80 742.80 741.80 742.80 0.0K
16:14 742.80 742.80 741.80 742.80 0.1K
16:15 742.60 743.20 742.60 743.20 0.0K
16:16 743.00 743.00 742.80 743.00 0.0K
16:17 743.00 744.20 743.00 744.20 0.0K
16:18 744.20 744.20 743.40 744.00 0.0K
16:19 743.40 743.80 743.40 743.80 0.1K
16:20 744.00 744.00 744.00 744.00 0.0K
16:21 744.00 744.00 743.40 743.40 0.0K
16:22 743.40 743.40 743.40 743.40 0.0K
16:23 743.00 743.40 743.00 743.00 0.1K
16:24 743.20 743.40 743.00 743.00 0.0K
16:25 742.60 742.60 742.20 742.20 0.0K
16:26 742.40 742.40 742.40 742.40 0.0K
16:27 741.40 742.40 741.40 742.40 0.0K
16:28 742.40 742.80 742.40 742.80 0.2K
16:29 742.60 742.80 742.60 742.80 0.0K
16:30 742.60 743.00 742.60 743.00 0.0K
16:31 742.60 742.60 741.00 741.80 0.4K
16:32 742.00 742.80 742.00 742.80 0.0K
16:33 742.60 742.80 742.60 742.80 0.0K
16:34 742.60 742.60 742.60 742.60 0.0K
16:35 742.20 742.60 742.20 742.60 0.0K
16:36 743.20 743.40 742.40 743.20 0.0K
16:37 742.00 743.00 742.00 743.00 0.1K
16:38 743.00 743.20 743.00 743.20 0.0K
16:39 743.40 743.40 743.00 743.20 0.0K
16:40 743.20 743.60 743.20 743.60 0.0K
16:41 743.60 743.60 743.60 743.60 0.0K
16:42 743.60 743.60 743.00 743.00 0.0K
16:43 743.40 743.40 743.40 743.40 0.0K
16:44 743.00 743.40 743.00 743.40 0.0K
16:45 743.60 743.60 743.60 743.60 0.0K
16:46 743.60 743.60 742.20 742.60 0.1K
16:47 742.60 742.60 742.60 742.60 0.0K
16:48 743.20 743.40 743.20 743.40 0.0K
16:49 743.40 743.40 743.40 743.40 0.0K
16:50 743.40 743.40 743.40 743.40 0.0K
16:51 743.40 743.40 743.40 743.40 0.0K
16:52 743.40 743.40 743.20 743.20 0.0K
16:53 743.40 743.40 743.40 743.40 0.0K
16:54 743.20 743.20 743.20 743.20 0.0K
16:55 742.60 743.20 742.60 743.20 0.0K
16:56 743.00 743.40 743.00 743.40 0.0K
16:57 742.20 742.20 742.00 742.00 0.0K
16:58 742.80 743.00 742.80 743.00 0.0K
16:59 743.00 743.40 743.00 743.40 0.0K
17:00 743.40 743.40 743.40 743.40 0.0K
17:01 743.40 743.60 743.40 743.60 0.0K
17:02 743.60 743.60 743.60 743.60 0.0K
17:03 742.60 743.40 742.60 743.40 0.0K
17:04 743.60 743.60 743.00 743.40 0.1K
17:05 743.80 744.20 743.60 744.20 0.0K
17:06 744.20 744.20 744.00 744.00 0.0K
17:07 744.00 744.00 742.40 742.40 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
17:11 743.40 743.80 742.80 743.80 0.1K
17:12 743.80 743.80 743.80 743.80 0.0K
17:13 744.00 744.00 743.60 743.60 0.0K
17:14 744.00 744.20 744.00 744.20 0.0K
17:15 744.20 744.20 743.60 743.60 0.1K
17:16 744.80 744.80 744.60 744.60 0.0K
17:17 743.60 744.40 743.60 744.40 0.0K
17:18 744.60 744.60 744.60 744.60 0.0K
17:19 745.00 745.00 744.80 745.00 0.0K
17:20 745.00 745.00 745.00 745.00 0.0K
17:21 745.80 745.80 745.60 745.60 0.0K
17:22 744.60 746.20 744.60 746.20 1.8K
17:23 746.00 746.40 746.00 746.40 0.0K
17:24 746.00 746.80 746.00 746.60 0.3K
17:25 746.60 747.00 746.60 747.00 0.2K
17:26 747.00 747.60 747.00 747.60 0.0K
17:27 747.00 747.60 747.00 747.60 0.0K
17:28 747.60 747.60 746.60 747.20 0.0K
17:29 746.80 747.40 746.80 747.40 0.0K
17:30 747.40 747.40 747.40 747.40 0.0K
17:31 747.40 747.40 747.40 747.40 0.0K
17:32 747.40 747.40 747.40 747.40 0.2K
17:33 747.40 747.40 747.40 747.40 0.0K
17:34 746.60 747.40 746.60 747.40 0.2K
17:35 747.40 747.40 747.40 747.40 0.0K
17:36 747.40 747.40 747.40 747.40 0.0K
17:37 747.40 747.40 747.40 747.40 0.0K
17:38 747.40 747.80 747.40 747.80 0.1K
17:39 747.80 747.80 747.80 747.80 0.0K
17:40 747.80 747.80 747.80 747.80 0.0K
17:42 745.00 746.60 745.00 746.60 1.3K
17:43 746.20 746.20 746.00 746.20 0.0K
17:44 746.00 746.00 746.00 746.00 0.0K
17:45 746.00 746.00 746.00 746.00 0.0K
17:47 745.80 745.80 745.80 745.80 0.0K
17:48 745.80 745.80 744.80 744.80 0.0K
17:49 744.60 744.60 744.60 744.60 0.0K
17:50 745.40 745.60 745.40 745.60 0.0K
17:51 746.40 746.40 746.00 746.00 0.0K
17:52 746.20 746.20 746.00 746.00 0.0K
17:53 746.60 746.60 746.60 746.60 0.0K
17:54 746.60 746.80 746.60 746.60 0.0K
17:55 746.60 746.60 745.80 745.80 0.4K
17:56 746.60 746.60 746.60 746.60 0.0K
17:57 746.80 747.00 746.80 747.00 0.0K
17:58 746.60 746.60 745.80 746.60 0.0K
17:59 745.40 746.80 745.40 746.80 0.0K
18:00 746.80 746.80 746.60 746.80 0.0K
18:01 746.60 746.60 746.60 746.60 0.0K
18:02 746.60 746.80 746.60 746.60 0.1K
18:03 746.80 746.80 746.80 746.80 0.0K
18:04 746.00 746.60 746.00 746.60 0.1K
18:05 746.60 747.00 746.60 747.00 0.0K
18:06 745.80 746.60 745.80 746.60 0.3K
18:07 745.80 746.60 745.80 746.60 0.0K
18:08 746.60 747.00 746.60 746.80 0.0K
18:09 745.60 746.60 745.60 746.60 0.1K
18:10 746.60 747.00 746.60 747.00 0.0K
18:11 746.80 746.80 746.00 746.60 0.1K
18:12 746.40 746.40 746.40 746.40 0.0K
18:13 746.60 746.60 746.40 746.60 0.1K
18:14 747.00 747.00 747.00 747.00 0.0K
18:15 747.00 747.00 746.80 746.80 0.0K
18:16 746.60 747.20 746.60 747.20 0.0K
18:17 747.20 747.20 747.20 747.20 0.0K
18:18 746.80 747.20 746.20 747.00 0.2K
18:19 746.00 747.00 745.80 747.00 0.3K
18:20 747.00 747.40 746.00 746.00 0.0K
18:21 746.00 747.20 746.00 747.20 0.3K
18:22 747.60 747.60 747.40 747.40 0.1K
18:23 747.40 747.40 747.40 747.40 0.0K
18:24 747.20 747.20 745.80 747.00 0.0K
18:25 747.00 747.20 747.00 747.20 0.0K
18:26 746.00 747.00 746.00 747.00 0.1K
18:27 745.80 747.00 745.80 747.00 0.1K
18:28 746.40 746.40 746.40 746.40 0.0K
18:29 747.00 747.00 747.00 747.00 0.0K
18:30 745.60 745.60 745.60 745.60 0.0K
18:31 746.60 746.60 745.60 745.60 0.1K
18:33 745.60 745.60 745.60 745.60 0.1K
18:35 746.60 746.60 746.60 746.60 0.0K
18:36 745.80 746.00 745.80 746.00 0.0K
18:37 746.00 746.00 746.00 746.00 0.0K
18:38 746.60 746.60 746.40 746.40 0.1K
18:39 747.60 747.60 747.20 747.20 0.0K
19:07 747.00 747.00 747.00 747.00 0.0K
19:09 746.60 747.00 746.60 747.00 0.0K
19:10 746.20 746.40 746.20 746.40 0.0K
19:12 745.80 745.80 745.80 745.80 0.0K
19:13 745.80 746.40 745.80 746.40 0.0K
19:15 746.40 746.40 746.40 746.40 0.0K
19:16 746.20 746.20 746.20 746.20 0.0K
19:18 745.80 745.80 745.80 745.80 0.0K
19:20 744.20 744.20 742.80 742.80 1.2K
19:22 743.80 743.80 743.80 743.80 0.0K
19:24 742.80 742.80 742.80 742.80 0.0K
19:25 743.80 743.80 743.80 743.80 0.1K
19:26 742.40 743.80 742.40 743.80 0.3K
19:29 742.20 742.60 742.20 742.60 0.1K
19:30 742.20 742.20 742.20 742.20 0.0K
19:32 742.00 742.00 742.00 742.00 0.1K
19:37 742.80 742.80 742.80 742.80 0.1K
19:38 742.00 742.00 742.00 742.00 0.0K
19:39 742.00 742.00 742.00 742.00 0.0K
19:40 742.80 742.80 742.80 742.80 0.0K
19:41 742.00 742.80 742.00 742.80 0.0K
19:43 742.40 742.40 742.40 742.40 0.1K
19:45 743.00 743.00 743.00 743.00 0.0K
19:46 742.80 742.80 740.80 740.80 0.6K
19:47 740.60 740.80 740.60 740.80 0.1K
19:48 740.60 740.60 740.40 740.40 0.1K
19:51 740.60 740.60 740.60 740.60 0.0K
19:52 740.60 740.60 740.40 740.40 0.0K
19:54 740.00 740.00 740.00 740.00 0.0K
19:55 740.00 740.00 740.00 740.00 0.5K
19:57 740.00 740.00 740.00 740.00 0.0K
20:00 740.20 740.20 740.20 740.20 0.0K
20:02 740.40 740.40 740.40 740.40 0.0K
20:03 740.40 740.40 740.40 740.40 0.0K
20:04 741.00 741.00 741.00 741.00 0.1K
20:06 741.60 741.60 741.60 741.60 0.0K
20:07 741.20 741.20 741.20 741.20 0.0K
20:10 740.80 740.80 740.80 740.80 0.0K
20:12 741.40 741.40 741.40 741.40 0.0K
20:13 740.60 740.60 740.60 740.60 0.1K
20:14 741.60 741.60 741.60 741.60 0.0K
20:15 740.60 740.60 740.60 740.60 0.0K
20:16 741.00 741.20 741.00 741.20 0.0K
20:18 740.00 740.00 740.00 740.00 0.0K
20:19 738.80 738.80 738.80 738.80 0.4K
20:21 738.40 740.00 738.40 738.60 1.0K
20:22 740.00 740.00 740.00 740.00 0.0K
20:23 739.00 739.00 739.00 739.00 0.0K
20:24 740.00 740.00 740.00 740.00 0.0K
20:27 739.00 739.00 739.00 739.00 0.0K
20:32 739.00 739.00 739.00 739.00 0.0K
20:34 738.80 738.80 738.80 738.80 0.0K
20:35 739.00 739.00 739.00 739.00 0.0K
20:38 738.80 738.80 738.40 738.40 0.0K
20:39 738.40 738.40 738.40 738.40 0.6K
20:40 738.20 741.40 738.20 741.40 0.7K
20:44 740.20 740.20 740.20 740.20 0.1K
20:45 739.80 739.80 738.20 739.40 1.1K
20:46 740.00 740.60 740.00 740.60 0.0K
20:47 740.80 740.80 740.80 740.80 0.0K
20:48 740.00 740.00 738.80 738.80 0.0K
20:50 740.40 740.40 740.40 740.40 0.0K
20:52 738.60 738.60 738.60 738.60 0.0K
20:53 739.20 740.00 738.60 740.00 0.0K
20:54 738.60 738.60 738.60 738.60 0.2K
20:56 738.60 738.60 738.60 738.60 0.0K
20:57 738.60 738.60 738.60 738.60 0.4K
20:58 738.60 738.60 738.60 738.60 0.2K
21:00 738.60 738.60 738.60 738.60 0.0K
21:01 738.20 738.20 738.20 738.20 0.0K
21:04 738.20 738.40 738.20 738.40 0.3K
21:05 738.20 738.20 738.20 738.20 0.0K
21:06 738.40 738.40 738.40 738.40 0.1K
21:09 738.20 738.20 738.20 738.20 0.0K
21:10 738.40 738.40 738.20 738.20 0.0K
21:12 738.20 738.20 738.00 738.00 2.3K
21:13 739.00 740.20 739.00 740.20 2.5K
21:14 741.00 741.00 740.60 740.60 0.1K
21:15 741.00 741.00 741.00 741.00 0.0K
21:16 739.40 739.40 739.40 739.40 0.0K
21:21 739.40 739.40 739.40 739.40 0.0K
21:22 739.40 739.40 739.40 739.40 0.0K
21:23 740.20 740.20 740.00 740.00 0.0K
21:24 739.40 739.40 739.40 739.40 0.0K
21:25 739.40 739.40 739.40 739.40 0.0K
21:26 739.40 739.40 739.40 739.40 0.0K
21:27 740.40 740.40 740.40 740.40 0.0K
21:28 740.00 740.00 740.00 740.00 0.0K
21:29 740.20 740.20 740.00 740.00 0.0K
21:30 740.00 740.00 740.00 740.00 0.0K
21:32 740.20 740.40 740.20 740.40 0.0K
21:33 740.40 741.20 740.40 741.20 0.0K
21:34 741.20 741.20 741.20 741.20 0.0K
21:36 740.40 740.40 740.40 740.40 0.0K
21:37 741.40 741.40 741.40 741.40 0.0K
21:38 741.60 741.60 741.60 741.60 0.0K
21:40 740.80 740.80 740.80 740.80 0.0K
21:41 741.80 741.80 741.80 741.80 0.0K
21:42 741.80 741.80 741.80 741.80 0.0K
21:43 741.40 741.40 741.40 741.40 0.0K
21:44 741.00 741.00 741.00 741.00 0.0K
21:45 740.40 740.40 740.40 740.40 0.0K
21:48 740.80 740.80 740.80 740.80 0.0K
21:49 741.40 741.40 741.40 741.40 0.0K
21:50 741.00 742.40 741.00 742.40 0.3K
21:54 743.80 743.80 743.80 743.80 0.5K
21:55 742.60 742.60 742.60 742.60 0.0K
21:56 742.60 742.60 742.60 742.60 0.0K
21:58 741.40 741.40 741.40 741.40 0.0K
21:59 742.40 742.40 742.40 742.40 0.0K
22:00 741.20 741.20 741.20 741.20 0.0K
22:01 741.80 741.80 741.80 741.80 0.1K
22:05 742.20 742.20 742.20 742.20 0.0K
22:10 742.20 742.20 742.20 742.20 0.0K
22:12 741.40 741.40 741.40 741.40 0.0K
22:14 742.00 742.00 742.00 742.00 0.0K
22:16 742.00 742.00 742.00 742.00 0.0K
22:29 742.20 742.20 742.20 742.20 0.0K
22:32 742.40 742.40 742.40 742.40 0.0K
22:34 741.60 741.60 741.60 741.60 0.0K
22:36 740.80 740.80 740.80 740.80 0.0K
22:37 740.80 740.80 740.80 740.80 0.0K
22:38 741.00 741.00 741.00 741.00 0.0K
22:39 741.60 741.60 741.60 741.60 0.0K
22:40 741.80 741.80 741.80 741.80 0.0K
22:42 742.00 742.00 742.00 742.00 0.0K
22:43 741.00 742.00 741.00 742.00 0.0K
22:44 742.00 742.00 742.00 742.00 0.0K
22:45 742.60 742.60 742.60 742.60 0.0K
22:48 742.00 742.00 742.00 742.00 0.0K
23:03 742.00 742.00 741.60 741.60 0.0K
23:05 741.60 741.60 741.60 741.60 0.0K
23:10 741.60 741.60 741.60 741.60 0.0K
23:15 742.00 742.00 742.00 742.00 0.0K
23:19 742.00 742.00 742.00 742.00 0.0K
23:26 741.60 741.60 741.60 741.60 0.0K
23:28 741.60 741.60 741.00 741.00 0.0K
23:29 740.80 741.60 740.40 741.20 0.4K
23:31 740.60 740.60 740.20 740.20 0.2K
23:32 740.60 740.80 740.60 740.80 0.2K
23:34 740.80 740.80 740.80 740.80 0.0K
23:38 740.20 741.00 740.20 741.00 0.2K
23:41 741.00 741.00 741.00 741.00 0.0K
23:42 741.00 741.00 741.00 741.00 0.0K
23:44 740.60 740.60 740.60 740.60 0.2K
23:46 741.80 741.80 741.60 741.60 0.5K
23:49 741.60 741.60 741.60 741.60 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし