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
07:00 732.40 732.40 732.40 732.40 0.0K
07:01 733.00 735.40 733.00 735.40 0.1K
07:02 734.80 734.80 734.80 734.80 0.0K
07:03 736.60 736.60 736.60 736.60 0.0K
07:04 734.00 735.60 734.00 735.60 0.0K
07:05 735.60 736.60 735.60 736.60 0.1K
07:06 737.00 737.00 737.00 737.00 0.0K
07:07 737.00 737.60 737.00 737.60 0.1K
07:08 738.60 740.80 736.60 740.80 0.4K
07:09 738.20 738.20 736.80 736.80 0.2K
07:10 738.00 738.00 737.80 737.80 0.0K
07:11 738.00 738.00 737.60 737.60 0.0K
07:12 738.20 739.60 738.20 739.60 0.9K
07:13 739.60 740.60 739.60 740.60 0.4K
07:14 741.00 741.60 741.00 741.60 1.0K
07:15 741.20 742.20 741.20 742.20 0.5K
07:16 741.60 742.60 741.60 742.20 0.5K
07:17 741.40 741.40 741.40 741.40 0.0K
07:18 740.80 740.80 740.80 740.80 0.0K
07:20 740.40 741.60 740.40 741.60 0.1K
07:21 741.60 741.60 741.60 741.60 0.1K
07:22 740.20 740.20 740.00 740.00 0.1K
07:23 740.20 740.40 740.20 740.40 0.3K
07:25 740.00 740.00 740.00 740.00 0.1K
07:26 739.60 739.60 739.60 739.60 0.1K
07:27 739.40 739.40 738.80 738.80 0.1K
07:30 741.60 741.60 740.40 740.40 0.3K
07:33 740.00 740.00 740.00 740.00 0.0K
07:36 738.60 738.60 738.60 738.60 0.0K
07:39 739.60 739.60 739.40 739.40 0.0K
07:40 740.40 742.20 740.40 742.20 0.5K
07:41 741.80 742.40 741.80 742.20 0.2K
07:42 742.20 742.20 741.80 741.80 0.1K
07:43 741.80 741.80 740.20 740.20 0.6K
07:44 739.60 739.60 739.40 739.40 0.1K
07:48 739.40 739.40 739.40 739.40 0.0K
07:49 739.40 739.40 739.40 739.40 0.0K
07:50 739.40 740.00 739.40 740.00 0.0K
07:51 740.00 740.00 740.00 740.00 0.0K
07:56 738.80 738.80 738.80 738.80 0.0K
07:58 738.80 738.80 738.80 738.80 0.2K
07:59 738.80 738.80 738.80 738.80 0.2K
08:00 740.00 740.00 740.00 740.00 0.0K
08:02 739.80 739.80 739.80 739.80 0.1K
08:03 739.80 739.80 739.80 739.80 0.0K
08:04 740.00 740.00 739.80 739.80 0.0K
08:09 739.80 739.80 739.80 739.80 0.0K
08:10 739.80 739.80 739.60 739.60 0.1K
08:12 739.40 739.40 738.00 738.00 0.0K
08:13 737.60 737.60 737.60 737.60 0.1K
08:14 738.00 738.00 738.00 738.00 0.0K
08:15 738.20 738.20 738.20 738.20 0.0K
08:17 734.40 734.40 733.80 733.80 3.6K
08:18 734.00 734.00 733.00 733.20 0.3K
08:19 732.60 732.60 731.80 731.80 0.3K
08:20 731.40 734.20 731.40 734.00 0.2K
08:21 733.80 734.80 733.80 734.60 0.2K
08:22 735.20 735.60 734.60 735.00 0.5K
08:24 735.00 735.00 735.00 735.00 0.0K
08:25 735.80 736.00 735.40 735.80 0.6K
08:26 735.40 735.40 734.60 734.60 0.0K
08:29 735.00 735.00 735.00 735.00 0.1K
08:30 734.60 734.60 734.60 734.60 0.0K
08:31 734.60 734.60 734.60 734.60 0.0K
08:33 733.80 733.80 733.80 733.80 0.0K
08:34 734.60 734.60 734.60 734.60 0.0K
08:38 734.60 734.60 734.60 734.60 0.0K
08:39 734.60 734.60 734.60 734.60 0.0K
08:42 734.60 734.60 734.60 734.60 0.0K
08:46 734.60 734.60 734.60 734.60 0.0K
08:47 734.60 734.60 734.60 734.60 0.0K
08:49 735.00 735.00 735.00 735.00 0.0K
08:51 734.60 734.60 734.60 734.60 0.0K
08:53 734.60 734.60 734.60 734.60 0.0K
08:55 734.40 734.40 734.40 734.40 0.2K
08:57 735.00 735.00 735.00 735.00 0.0K
09:04 734.80 735.00 734.80 735.00 0.0K
09:05 735.00 735.00 735.00 735.00 0.0K
09:06 736.20 737.80 736.20 737.80 1.4K
09:07 737.60 738.00 737.60 738.00 0.1K
09:09 737.60 737.60 737.60 737.60 0.0K
09:10 738.00 738.00 738.00 738.00 0.0K
09:13 735.40 735.40 735.40 735.40 3.1K
09:14 736.80 736.80 736.80 736.80 0.0K
09:18 737.00 737.00 737.00 737.00 0.4K
09:24 737.20 737.20 737.20 737.20 0.0K
09:26 736.00 736.40 736.00 736.40 0.2K
09:29 736.40 736.40 736.40 736.40 0.0K
09:35 737.20 737.40 737.20 737.40 0.0K
09:37 737.60 737.60 737.60 737.60 0.0K
09:39 737.40 737.40 737.40 737.40 0.0K
09:40 737.60 737.60 737.60 737.60 0.0K
09:42 737.40 737.40 737.40 737.40 0.0K
09:44 737.40 737.40 737.40 737.40 0.0K
09:45 737.40 737.40 737.40 737.40 0.0K
09:46 737.40 737.60 737.40 737.60 0.0K
09:47 737.60 737.60 737.60 737.60 0.0K
09:48 737.60 737.60 737.60 737.60 0.0K
09:50 737.40 737.60 737.40 737.60 0.0K
09:51 737.40 737.40 737.40 737.40 0.0K
09:52 737.40 737.40 737.40 737.40 0.0K
09:53 737.40 737.40 737.40 737.40 0.0K
09:54 737.00 737.60 737.00 737.60 0.0K
09:56 736.80 736.80 736.80 736.80 0.0K
09:57 736.80 736.80 736.80 736.80 0.0K
09:58 736.80 736.80 736.80 736.80 0.0K
09:59 736.80 736.80 736.80 736.80 0.0K
10:00 737.20 737.20 737.00 737.00 0.2K
10:01 737.00 737.60 737.00 737.00 0.1K
10:02 737.00 737.00 735.60 735.60 0.3K
10:03 735.40 735.40 735.40 735.40 0.1K
10:04 735.60 735.60 735.60 735.60 0.0K
10:05 735.60 735.80 735.20 735.80 0.0K
10:06 735.80 735.80 735.80 735.80 0.0K
10:08 735.60 737.60 735.60 737.60 0.1K
10:09 736.60 737.20 736.40 736.40 0.2K
10:10 736.40 736.40 736.40 736.40 0.0K
10:12 737.00 737.00 737.00 737.00 0.0K
10:15 736.60 736.60 736.60 736.60 0.0K
10:17 737.60 737.60 737.60 737.60 0.0K
10:18 736.60 736.60 736.60 736.60 0.0K
10:19 737.60 737.60 737.60 737.60 0.0K
10:22 736.60 736.60 736.60 736.60 0.0K
10:25 737.80 737.80 737.00 737.00 0.0K
10:26 737.80 737.80 737.80 737.80 0.0K
10:27 737.00 737.00 737.00 737.00 0.0K
10:28 737.00 737.00 737.00 737.00 0.3K
10:29 736.60 736.60 736.60 736.60 0.0K
10:32 736.60 736.60 736.00 736.00 0.1K
10:35 736.40 736.40 736.40 736.40 0.0K
10:36 735.40 735.40 735.40 735.40 0.0K
10:37 735.40 735.40 735.40 735.40 0.0K
10:38 736.40 736.40 736.40 736.40 0.0K
10:40 736.40 736.40 736.40 736.40 0.0K
10:42 736.80 736.80 736.80 736.80 0.0K
10:44 734.60 734.60 734.60 734.60 1.2K
10:45 734.60 734.60 734.60 734.60 0.0K
10:46 735.00 735.00 735.00 735.00 0.1K
10:51 735.40 736.00 735.40 736.00 0.1K
10:54 736.00 736.80 736.00 736.80 0.2K
10:56 735.80 736.00 735.80 736.00 0.1K
10:57 736.00 736.00 736.00 736.00 0.1K
10:59 737.00 737.00 737.00 737.00 0.3K
11:01 737.00 737.00 736.80 736.80 0.0K
11:03 737.00 737.00 736.40 736.40 0.1K
11:04 736.40 738.20 736.40 738.20 0.3K
11:05 737.80 737.80 737.80 737.80 0.0K
11:06 738.00 738.00 738.00 738.00 0.1K
11:07 738.00 738.00 738.00 738.00 0.0K
11:08 738.20 738.20 737.40 738.20 0.0K
11:09 737.40 738.40 737.40 738.40 1.1K
11:11 738.00 738.00 737.40 737.40 0.1K
11:13 737.40 737.40 737.40 737.40 0.0K
11:16 737.80 737.80 737.80 737.80 0.0K
11:17 737.20 737.80 737.20 737.80 0.1K
11:18 737.80 737.80 737.80 737.80 0.0K
11:19 737.80 737.80 737.80 737.80 0.0K
11:20 737.80 737.80 737.60 737.60 0.8K
11:22 737.80 737.80 737.80 737.80 0.0K
11:31 738.40 738.60 738.40 738.60 0.0K
11:32 738.40 738.40 738.40 738.40 0.8K
11:35 738.60 738.60 738.60 738.60 0.0K
11:37 738.40 738.40 738.40 738.40 0.0K
11:38 738.80 738.80 738.80 738.80 0.0K
11:40 738.60 738.60 738.60 738.60 0.2K
11:41 738.60 738.60 738.60 738.60 0.0K
11:43 739.20 739.20 738.60 739.20 0.0K
11:45 739.00 739.00 739.00 739.00 0.7K
11:47 739.00 739.00 739.00 739.00 0.0K
11:48 739.20 739.20 738.80 739.00 0.5K
11:50 737.80 737.80 737.80 737.80 0.1K
11:51 737.80 737.80 737.80 737.80 0.0K
11:52 737.40 737.40 737.40 737.40 0.0K
11:59 736.80 736.80 736.60 736.60 0.0K
12:03 736.40 736.40 736.40 736.40 0.0K
12:06 736.60 737.00 736.40 737.00 0.2K
12:08 737.80 737.80 737.80 737.80 0.0K
12:09 738.00 738.00 738.00 738.00 0.0K
12:18 738.40 738.40 738.40 738.40 0.0K
12:19 738.60 738.60 738.60 738.60 0.0K
12:20 737.80 737.80 737.80 737.80 0.1K
12:22 736.20 736.20 736.20 736.20 0.2K
12:24 736.80 737.00 735.40 735.40 0.3K
12:26 735.60 735.60 735.00 735.00 0.2K
12:30 735.60 735.60 735.00 735.20 0.0K
12:31 735.60 735.60 735.60 735.60 0.0K
12:33 735.20 735.20 735.20 735.20 0.0K
12:34 735.40 735.60 735.40 735.60 0.0K
12:35 735.20 735.40 735.20 735.40 0.0K
12:36 736.40 736.40 735.40 735.40 0.2K
12:39 733.60 736.60 733.60 736.60 1.2K
12:41 733.80 733.80 733.80 733.80 0.0K
12:42 734.20 734.20 734.20 734.20 0.0K
12:45 734.20 734.20 734.20 734.20 0.0K
12:47 734.80 734.80 734.80 734.80 0.0K
12:49 735.60 735.60 735.60 735.60 0.0K
12:51 735.20 735.20 735.20 735.20 0.0K
12:53 735.00 735.20 735.00 735.20 0.5K
12:54 734.00 734.00 734.00 734.00 0.2K
12:55 734.20 734.20 734.20 734.20 0.1K
12:57 733.80 733.80 733.20 733.60 0.4K
13:04 734.00 734.00 734.00 734.00 0.0K
13:05 734.00 734.00 734.00 734.00 0.0K
13:06 733.60 734.00 733.60 734.00 0.0K
13:07 733.20 733.20 733.20 733.20 0.0K
13:08 733.20 733.20 733.20 733.20 0.0K
13:11 734.00 734.00 734.00 734.00 0.0K
13:12 734.80 734.80 734.40 734.40 0.4K
13:14 734.20 734.20 734.20 734.20 0.1K
13:15 734.80 734.80 734.80 734.80 0.1K
13:16 736.00 736.00 736.00 736.00 0.0K
13:18 736.80 736.80 735.80 735.80 0.0K
13:20 736.20 736.20 735.80 735.80 0.1K
13:21 734.80 734.80 734.80 734.80 0.1K
13:23 735.20 735.20 735.20 735.20 0.0K
13:26 734.60 734.60 734.60 734.60 0.0K
13:27 734.60 734.60 734.40 734.40 0.0K
13:29 734.60 734.60 734.60 734.60 0.1K
13:30 734.60 735.40 734.60 735.40 0.2K
13:31 735.40 735.40 735.00 735.40 0.1K
13:32 735.20 735.20 735.20 735.20 0.0K
13:33 734.60 734.60 734.60 734.60 0.0K
13:34 734.40 734.40 733.60 733.60 0.2K
13:35 734.40 734.40 734.40 734.40 0.0K
13:36 734.20 734.20 734.00 734.00 0.0K
13:41 734.20 734.20 733.40 733.40 0.0K
13:43 733.60 733.60 733.60 733.60 0.0K
13:44 734.40 734.40 734.40 734.40 0.0K
13:45 734.40 734.40 734.40 734.40 0.0K
13:47 733.80 734.00 733.80 734.00 0.0K
13:48 735.40 735.60 735.40 735.60 0.1K
13:49 735.00 735.00 735.00 735.00 0.0K
13:50 735.00 735.00 735.00 735.00 0.0K
13:51 734.20 734.20 734.20 734.20 0.0K
13:52 734.20 734.20 734.20 734.20 0.0K
13:53 734.20 734.20 734.20 734.20 0.0K
13:54 734.20 734.20 734.20 734.20 0.0K
13:55 734.00 734.00 734.00 734.00 0.0K
13:56 734.20 734.20 734.20 734.20 0.0K
13:57 734.20 734.20 734.20 734.20 0.2K
13:58 734.00 734.00 734.00 734.00 0.1K
14:00 734.20 734.20 734.20 734.20 0.0K
14:02 734.60 734.60 734.60 734.60 0.0K
14:03 734.00 734.00 734.00 734.00 0.0K
14:06 734.60 734.60 734.60 734.60 0.0K
14:07 733.80 733.80 733.80 733.80 0.0K
14:09 734.40 734.40 734.40 734.40 0.0K
14:10 734.60 735.00 734.60 735.00 0.0K
14:13 735.00 735.00 735.00 735.00 0.0K
14:16 735.60 735.60 735.60 735.60 0.0K
14:17 735.40 735.60 735.40 735.60 0.0K
14:18 736.00 736.00 736.00 736.00 0.8K
14:19 735.40 735.40 735.40 735.40 0.0K
14:22 735.80 735.80 735.80 735.80 0.0K
14:25 737.00 737.00 737.00 737.00 0.0K
14:26 737.00 737.60 737.00 737.60 0.0K
14:28 737.40 737.40 737.00 737.00 0.0K
14:29 736.40 736.40 736.40 736.40 0.0K
14:31 735.80 735.80 735.80 735.80 0.0K
14:32 735.80 735.80 735.80 735.80 0.1K
14:36 736.40 737.00 736.40 737.00 0.0K
14:37 736.80 736.80 736.80 736.80 0.0K
14:38 737.00 737.00 737.00 737.00 0.0K
14:39 736.20 736.20 736.20 736.20 0.0K
14:43 737.00 737.00 737.00 737.00 0.1K
14:45 737.00 737.00 737.00 737.00 0.0K
14:46 736.20 736.60 736.00 736.00 0.1K
14:47 736.80 736.80 736.80 736.80 0.0K
14:48 737.00 737.00 737.00 737.00 0.0K
14:50 736.20 736.20 736.20 736.20 0.0K
14:51 736.80 736.80 736.80 736.80 0.3K
14:52 737.40 737.40 737.40 737.40 0.0K
14:53 736.40 736.40 734.00 734.00 0.4K
14:55 734.40 734.40 734.40 734.40 0.0K
14:56 734.20 734.20 734.20 734.20 0.0K
14:57 734.80 734.80 734.80 734.80 0.0K
15:00 735.00 735.00 735.00 735.00 0.0K
15:03 734.60 734.60 734.60 734.60 0.0K
15:05 735.20 735.20 735.20 735.20 0.0K
15:06 735.60 735.60 735.60 735.60 0.0K
15:07 735.40 735.40 735.40 735.40 0.0K
15:09 735.20 735.20 734.60 734.60 0.2K
15:10 734.00 734.00 734.00 734.00 0.1K
15:11 734.00 734.20 734.00 734.20 0.0K
15:12 733.40 733.40 732.40 732.40 0.6K
15:14 732.00 732.00 731.40 731.40 0.3K
15:15 731.20 731.40 731.20 731.40 0.0K
15:16 732.00 732.20 732.00 732.20 0.0K
15:17 732.60 733.00 732.60 733.00 0.0K
15:18 732.20 732.20 732.20 732.20 0.0K
15:19 731.80 731.80 731.80 731.80 0.1K
15:20 732.40 733.80 732.40 733.80 0.0K
15:21 731.80 731.80 731.80 731.80 0.0K
15:22 731.80 731.80 731.80 731.80 0.0K
15:25 732.80 732.80 732.00 732.00 0.0K
15:26 732.80 732.80 732.80 732.80 0.0K
15:27 734.40 734.40 734.40 734.40 0.0K
15:28 735.40 735.60 734.40 734.40 0.0K
15:30 735.80 735.80 735.80 735.80 0.0K
15:31 735.80 735.80 734.80 734.80 0.1K
15:32 734.80 735.00 734.80 735.00 0.5K
15:33 735.60 735.60 735.20 735.20 0.0K
15:35 735.40 735.40 735.40 735.40 0.1K
15:36 736.20 736.20 736.20 736.20 0.0K
15:37 735.40 735.40 735.40 735.40 0.0K
15:38 735.40 736.20 735.40 736.20 0.0K
15:40 736.40 736.40 736.40 736.40 0.0K
15:41 736.80 737.60 736.80 737.60 0.2K
15:42 737.80 738.00 737.80 738.00 0.0K
15:43 737.40 738.20 737.40 738.20 0.0K
15:44 738.40 738.40 737.40 737.40 0.0K
15:45 737.40 737.40 737.20 737.20 0.0K
15:47 737.00 737.00 737.00 737.00 0.0K
15:48 737.80 737.80 736.80 736.80 0.1K
15:49 737.80 738.60 737.80 738.60 0.2K
15:50 738.40 738.40 738.20 738.20 0.0K
15:51 737.80 737.80 737.80 737.80 0.0K
15:52 738.40 738.40 737.80 737.80 0.0K
15:53 737.20 737.20 737.20 737.20 0.3K
15:55 737.40 737.40 737.40 737.40 0.0K
15:56 737.40 737.40 737.40 737.40 0.0K
15:57 737.20 737.20 737.20 737.20 0.0K
15:59 737.00 737.80 737.00 737.80 0.0K
16:01 737.20 737.80 737.20 737.80 0.0K
16:02 737.20 737.20 737.20 737.20 0.4K
16:03 737.60 737.60 737.60 737.60 0.0K
16:04 737.40 737.40 737.40 737.40 0.0K
16:05 737.20 737.20 737.20 737.20 0.0K
16:07 737.20 737.20 737.20 737.20 0.0K
16:08 737.20 737.20 737.20 737.20 0.0K
16:09 737.40 737.80 737.40 737.80 0.0K
16:10 737.80 738.20 737.80 738.20 0.6K
16:11 738.00 739.00 738.00 739.00 0.0K
16:12 739.00 739.40 739.00 739.40 0.5K
16:13 739.60 739.60 739.60 739.60 0.2K
16:14 739.40 739.40 739.40 739.40 0.0K
16:15 738.80 738.80 738.80 738.80 0.0K
16:16 740.20 740.40 740.20 740.20 2.8K
16:17 740.20 740.20 740.20 740.20 0.0K
16:19 739.80 739.80 739.80 739.80 0.0K
16:20 739.80 739.80 739.80 739.80 0.0K
16:21 740.00 740.00 739.80 739.80 0.0K
16:22 740.00 740.00 740.00 740.00 0.0K
16:24 739.80 739.80 739.80 739.80 0.0K
16:25 739.80 739.80 739.80 739.80 0.0K
16:26 739.40 739.60 739.40 739.60 0.0K
16:27 739.40 739.40 739.40 739.40 0.0K
16:28 739.60 739.60 739.60 739.60 0.0K
16:31 740.40 740.40 740.40 740.40 0.1K
16:32 740.40 741.20 740.40 741.20 0.0K
16:33 739.40 739.40 739.40 739.40 0.1K
16:34 740.40 740.40 740.40 740.40 0.0K
16:36 740.60 740.60 740.60 740.60 0.0K
16:38 740.00 740.00 740.00 740.00 0.0K
16:39 739.60 740.20 739.40 739.40 0.3K
16:40 740.20 740.20 740.20 740.20 0.0K
16:41 740.20 740.60 740.20 740.40 0.0K
16:42 740.00 740.00 740.00 740.00 0.0K
16:43 740.40 740.40 740.40 740.40 0.0K
16:44 740.20 740.20 740.20 740.20 0.0K
16:45 739.40 739.40 739.40 739.40 0.0K
16:46 740.00 740.00 740.00 740.00 0.0K
16:48 740.00 740.00 740.00 740.00 0.0K
16:50 738.80 738.80 738.00 738.00 0.6K
16:52 738.80 738.80 738.40 738.40 0.0K
16:53 737.60 738.40 737.60 737.60 0.1K
16:54 738.00 738.00 738.00 738.00 0.0K
16:55 738.20 738.40 738.20 738.40 0.0K
16:56 737.60 737.60 737.60 737.60 0.0K
16:58 739.20 739.60 739.20 739.60 1.2K
16:59 739.00 739.20 739.00 739.20 0.1K
17:00 739.20 739.20 739.00 739.20 0.2K
17:02 739.80 739.80 739.80 739.80 0.0K
17:03 739.80 740.20 739.80 740.20 0.1K
17:04 740.00 740.00 739.60 739.60 0.0K
17:05 740.20 740.20 739.60 739.60 0.0K
17:06 739.40 739.40 739.40 739.40 0.0K
17:07 739.60 740.00 739.60 740.00 0.0K
17:08 739.80 739.80 739.80 739.80 0.0K
17:09 739.80 739.80 739.80 739.80 0.0K
17:10 740.40 740.40 740.40 740.40 0.0K
17:11 739.80 740.40 739.80 740.40 0.0K
17:14 740.20 740.20 740.20 740.20 0.0K
17:15 740.20 740.20 739.60 739.60 0.0K
17:16 740.40 740.40 740.40 740.40 0.1K
17:17 740.60 740.60 739.60 739.60 0.1K
17:19 739.40 739.40 739.40 739.40 0.0K
17:20 740.20 740.20 740.20 740.20 0.0K
17:21 739.40 739.40 739.40 739.40 0.0K
17:22 739.20 739.20 739.20 739.20 0.0K
17:23 739.20 739.20 739.20 739.20 0.0K
17:24 738.60 738.60 738.40 738.40 0.2K
17:26 738.20 738.80 738.20 738.80 0.0K
17:27 736.80 737.00 736.80 737.00 0.8K
17:28 737.40 737.40 737.40 737.40 0.0K
17:29 738.20 738.20 736.00 736.00 2.5K
17:30 736.00 736.40 736.00 736.40 0.1K
17:31 737.00 737.20 735.60 735.60 0.2K
17:32 736.40 736.40 735.20 735.20 0.1K
17:33 735.80 735.80 735.40 735.80 0.1K
17:34 736.00 737.20 736.00 737.20 0.6K
17:35 736.80 736.80 736.80 736.80 0.0K
17:36 737.60 737.60 737.60 737.60 0.0K
17:37 737.40 737.40 737.40 737.40 0.0K
17:38 737.00 737.00 736.20 736.20 0.0K
17:39 736.40 736.40 736.40 736.40 0.0K
17:40 737.00 737.00 737.00 737.00 0.0K
17:41 737.00 737.00 737.00 737.00 0.0K
17:42 736.80 736.80 736.80 736.80 0.0K
17:44 736.00 736.00 735.80 735.80 0.1K
17:45 734.40 735.20 734.40 734.60 0.5K
17:46 735.60 737.60 735.60 737.60 0.6K
17:48 736.40 736.40 736.40 736.40 0.0K
17:49 736.20 736.20 736.20 736.20 0.0K
17:53 735.40 735.40 735.40 735.40 0.0K
17:54 736.60 736.60 736.60 736.60 0.0K
17:55 736.60 736.60 736.60 736.60 0.0K
17:57 735.20 735.40 735.20 735.40 0.1K
17:58 736.20 736.20 736.20 736.20 0.0K
17:59 736.20 736.20 736.20 736.20 0.0K
18:00 735.60 735.60 735.60 735.60 0.1K
18:01 735.20 736.40 735.20 736.40 0.1K
18:03 735.00 735.20 735.00 735.00 0.0K
18:04 735.40 735.40 735.40 735.40 0.0K
18:05 734.60 734.60 734.60 734.60 0.1K
18:06 735.00 735.00 735.00 735.00 0.0K
18:07 735.00 735.00 735.00 735.00 0.0K
18:08 735.40 735.40 735.40 735.40 0.0K
18:09 735.20 735.20 735.20 735.20 0.1K
18:10 734.80 734.80 734.80 734.80 0.1K
18:12 734.60 734.60 734.60 734.60 0.2K
18:13 735.40 736.00 735.40 736.00 1.5K
18:14 735.80 735.80 735.80 735.80 0.0K
18:16 736.00 736.00 736.00 736.00 0.0K
18:18 736.00 736.00 735.00 735.40 0.0K
18:19 734.80 734.80 734.80 734.80 0.1K
18:20 734.40 734.40 734.40 734.40 0.1K
18:22 734.40 736.20 734.40 736.20 0.1K
18:23 735.60 735.60 735.40 735.40 0.2K
18:24 735.80 735.80 735.80 735.80 0.0K
18:25 736.20 736.80 735.40 735.40 0.2K
18:26 736.20 736.20 736.20 736.20 0.0K
18:27 736.20 736.20 736.20 736.20 0.0K
18:29 736.80 736.80 736.80 736.80 0.0K
18:32 737.00 737.00 736.80 736.80 0.0K
18:33 736.60 736.60 735.60 735.60 0.0K
18:34 735.20 735.60 735.20 735.60 0.1K
18:35 735.60 735.60 735.20 735.20 0.0K
18:36 735.60 735.60 735.60 735.60 0.1K
18:37 736.00 737.00 736.00 737.00 0.1K
18:39 737.40 737.40 737.40 737.40 0.0K
18:48 735.80 735.80 735.80 735.80 0.0K
19:05 735.80 735.80 735.80 735.80 0.0K
19:08 737.20 737.20 737.20 737.20 0.0K
19:11 736.60 736.60 736.00 736.00 0.2K
19:12 735.60 735.60 735.60 735.60 0.0K
19:16 736.00 736.00 736.00 736.00 0.0K
19:17 735.20 735.20 735.20 735.20 0.0K
19:18 735.20 735.20 735.20 735.20 0.0K
19:20 736.00 736.00 736.00 736.00 0.0K
19:22 736.00 736.00 736.00 736.00 0.0K
19:23 736.00 736.00 736.00 736.00 0.0K
19:25 736.00 736.00 735.00 735.00 0.7K
19:27 734.80 734.80 734.80 734.80 0.0K
19:29 734.20 735.00 734.20 735.00 0.0K
19:30 734.60 734.60 734.60 734.60 0.0K
19:31 734.60 734.60 734.60 734.60 0.0K
19:33 734.60 734.60 734.60 734.60 0.0K
20:21 734.60 734.60 734.60 734.60 0.0K
20:24 734.40 734.40 734.40 734.40 2.0K
20:25 734.60 734.60 734.60 734.60 0.0K
20:26 733.40 733.40 733.40 733.40 0.1K
20:27 733.20 733.20 733.20 733.20 0.0K
20:28 733.20 733.20 733.20 733.20 0.0K
20:29 734.40 734.40 734.40 734.40 0.0K
20:30 734.40 734.40 734.40 734.40 0.0K
20:33 734.40 734.40 733.20 733.20 0.0K
20:38 734.60 734.60 733.40 733.40 0.0K
20:39 733.40 733.40 733.40 733.40 0.0K
20:40 734.60 734.60 734.60 734.60 0.0K
20:45 734.60 734.60 734.20 734.20 0.1K
20:48 734.00 734.00 734.00 734.00 0.0K
20:50 735.00 735.00 735.00 735.00 0.0K
20:51 734.00 734.00 734.00 734.00 0.0K
20:54 735.20 735.20 735.20 735.20 0.0K
20:56 734.20 734.20 734.20 734.20 0.0K
21:01 734.40 734.40 734.40 734.40 0.0K
21:02 735.40 735.40 735.40 735.40 0.0K
21:03 734.20 734.20 734.20 734.20 0.0K
21:04 734.40 734.40 734.40 734.40 0.0K
21:05 734.40 734.40 734.40 734.40 0.0K
21:10 734.40 734.40 734.40 734.40 0.0K
21:12 735.80 735.80 735.80 735.80 0.0K
21:13 735.40 735.40 735.00 735.00 0.0K
21:18 735.80 735.80 735.80 735.80 0.0K
21:21 735.00 735.00 735.00 735.00 0.0K
21:27 735.00 735.00 735.00 735.00 0.0K
21:28 735.00 735.00 735.00 735.00 0.0K
21:32 735.60 735.60 735.00 735.00 0.0K
21:34 735.00 735.00 735.00 735.00 0.0K
21:35 735.00 735.00 735.00 735.00 0.0K
21:36 735.60 735.60 735.00 735.00 0.0K
21:38 735.40 735.40 735.40 735.40 0.0K
21:40 735.20 735.20 735.20 735.20 0.0K
21:41 735.20 735.20 735.20 735.20 0.0K
21:42 735.40 735.40 735.40 735.40 0.0K
21:45 735.80 735.80 735.80 735.80 0.0K
21:46 735.80 735.80 735.80 735.80 0.0K
21:48 736.00 736.00 736.00 736.00 0.0K
21:49 736.00 736.00 736.00 736.00 0.0K
21:50 736.20 736.20 736.20 736.20 0.0K
21:52 736.00 736.00 736.00 736.00 0.0K
21:54 736.00 736.00 736.00 736.00 0.0K
21:56 736.00 736.00 736.00 736.00 0.0K
21:58 736.00 736.00 735.20 735.20 0.0K
21:59 735.20 735.20 735.00 735.00 0.0K
22:00 735.20 735.20 735.20 735.20 0.0K
22:01 735.20 736.20 735.20 736.20 0.0K
22:02 736.20 736.20 736.20 736.20 0.0K
22:03 735.20 735.20 735.20 735.20 0.0K
22:14 736.00 736.00 736.00 736.00 0.0K
22:22 736.40 736.40 736.40 736.40 0.0K
22:27 736.60 736.60 736.60 736.60 0.0K
22:29 735.60 735.60 735.60 735.60 0.0K
22:33 735.60 735.60 735.60 735.60 0.0K
22:37 736.60 736.60 736.60 736.60 0.0K
22:39 735.60 735.60 735.60 735.60 0.0K
22:51 736.40 736.40 736.40 736.40 0.1K
22:54 736.40 736.40 736.40 736.40 0.0K
22:57 736.40 736.40 736.40 736.40 0.0K
22:59 735.40 735.40 735.40 735.40 0.0K
23:03 735.40 735.40 735.40 735.40 0.0K
23:06 735.40 735.40 735.40 735.40 0.0K
23:07 735.40 735.40 735.40 735.40 0.0K
23:12 735.60 735.60 735.60 735.60 0.0K
23:14 735.60 735.60 735.60 735.60 0.0K
23:21 735.40 735.40 735.40 735.40 0.0K
23:22 735.20 735.20 735.00 735.00 0.0K
23:26 736.00 736.00 736.00 736.00 0.1K
23:29 735.00 735.00 735.00 735.00 0.1K
23:30 735.20 735.60 735.20 735.60 0.1K
23:31 735.80 735.80 735.80 735.80 0.0K
23:35 735.80 735.80 735.80 735.80 0.0K
23:36 735.80 735.80 735.80 735.80 0.0K
23:42 736.00 736.00 736.00 736.00 0.1K
23:43 736.00 736.00 735.00 735.00 0.2K
23:44 736.00 736.00 736.00 736.00 0.2K
23:46 732.80 733.00 732.80 733.00 0.3K
23:47 733.00 733.00 733.00 733.00 0.0K
23:48 733.00 733.00 733.00 733.00 0.0K
23:49 733.00 733.00 733.00 733.00 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