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
07:00 758.40 758.40 758.40 758.40 0.0K
07:02 756.60 756.60 756.60 756.60 0.0K
07:03 756.80 756.80 756.80 756.80 0.0K
07:04 755.20 758.00 754.60 758.00 0.0K
07:07 757.60 757.60 757.60 757.60 0.0K
07:08 757.60 758.00 757.60 757.80 0.0K
07:09 758.20 758.20 758.20 758.20 0.1K
07:10 758.80 759.80 758.80 759.80 0.0K
07:11 760.00 762.00 760.00 762.00 0.5K
07:12 761.00 761.00 761.00 761.00 0.0K
07:15 759.40 759.40 759.40 759.40 0.0K
07:16 760.00 760.00 760.00 760.00 0.0K
07:17 759.60 759.60 759.60 759.60 0.0K
07:18 759.40 759.40 759.40 759.40 0.1K
07:20 760.20 760.20 760.20 760.20 0.0K
07:22 762.60 762.60 762.60 762.60 0.0K
07:24 761.40 762.60 761.20 762.60 0.0K
07:26 761.20 761.20 761.20 761.20 0.4K
07:29 761.20 761.20 761.20 761.20 0.0K
07:34 761.20 761.20 761.20 761.20 0.0K
07:36 761.20 761.20 761.20 761.20 0.0K
07:40 762.00 762.60 762.00 762.60 0.0K
07:41 763.00 763.00 763.00 763.00 0.1K
07:42 763.40 763.40 763.40 763.40 0.1K
07:43 764.20 764.20 764.20 764.20 0.2K
07:45 763.80 763.80 763.80 763.80 0.0K
07:49 763.20 763.20 763.20 763.20 0.0K
07:51 763.00 763.00 763.00 763.00 0.0K
07:52 763.00 763.00 763.00 763.00 0.1K
07:55 762.80 762.80 762.80 762.80 0.0K
07:56 762.20 762.80 762.20 762.80 0.0K
08:00 763.20 763.20 763.00 763.00 0.3K
08:01 762.20 762.20 762.20 762.20 0.0K
08:02 762.20 763.20 762.20 763.20 0.2K
08:04 763.00 763.00 763.00 763.00 0.0K
08:06 762.20 762.20 762.20 762.20 0.0K
08:07 762.20 762.20 762.00 762.00 0.0K
08:08 762.00 762.00 762.00 762.00 0.2K
08:09 761.60 761.60 761.00 761.00 0.2K
08:10 762.40 762.40 762.40 762.40 0.0K
08:12 762.20 762.20 762.20 762.20 0.0K
08:18 762.60 762.60 762.60 762.60 0.0K
08:22 761.60 761.60 761.60 761.60 0.0K
08:38 762.00 762.00 762.00 762.00 0.0K
08:39 762.60 762.60 762.60 762.60 0.2K
08:47 762.00 762.00 762.00 762.00 0.0K
08:49 762.60 762.60 762.60 762.60 0.0K
08:51 763.40 763.40 763.40 763.40 0.2K
08:56 762.60 762.60 762.60 762.60 0.0K
08:58 762.00 762.60 762.00 762.60 0.0K
09:03 762.40 762.40 762.40 762.40 0.2K
09:09 762.40 762.40 762.40 762.40 0.0K
09:12 762.00 762.00 762.00 762.00 0.0K
09:14 762.00 762.00 762.00 762.00 0.0K
09:15 762.00 762.00 762.00 762.00 0.0K
09:19 762.20 762.20 762.20 762.20 0.0K
09:20 762.00 762.20 762.00 762.20 0.0K
09:21 762.20 762.40 762.20 762.40 0.3K
09:34 758.40 758.40 758.40 758.40 1.0K
09:35 760.00 760.20 760.00 760.20 0.0K
09:38 759.80 759.80 759.80 759.80 0.0K
09:44 760.00 760.00 758.40 758.40 0.0K
09:49 759.00 759.00 759.00 759.00 0.0K
09:50 759.20 759.20 759.20 759.20 0.0K
09:52 760.20 760.20 760.20 760.20 0.0K
09:55 760.20 760.20 760.20 760.20 0.0K
09:57 758.60 758.60 758.60 758.60 0.0K
09:58 758.60 760.00 758.60 760.00 0.3K
09:59 760.00 760.00 760.00 760.00 0.0K
10:02 761.60 762.40 761.60 762.40 2.8K
10:03 762.20 762.20 762.20 762.20 0.2K
10:04 762.20 762.20 760.80 760.80 0.0K
10:05 761.20 762.20 761.20 762.20 0.0K
10:06 761.80 761.80 761.80 761.80 0.0K
10:07 761.20 761.20 760.80 760.80 0.0K
10:08 761.00 761.80 761.00 761.80 0.0K
10:09 761.80 765.00 761.80 763.20 1.0K
10:11 763.80 764.20 763.20 763.40 0.0K
10:12 763.20 763.40 763.20 763.40 0.6K
10:13 762.00 762.00 762.00 762.00 0.0K
10:14 761.80 761.80 761.80 761.80 0.0K
10:15 762.00 763.60 762.00 763.60 0.2K
10:16 761.60 761.60 760.80 760.80 0.5K
10:18 761.20 761.20 759.20 759.20 0.5K
10:19 759.60 759.80 759.60 759.80 0.0K
10:20 759.00 759.60 759.00 759.20 0.5K
10:21 759.80 759.80 758.00 758.00 3.1K
10:22 759.40 759.40 758.60 758.60 0.0K
10:24 759.00 759.00 759.00 759.00 0.0K
10:25 759.20 759.20 759.20 759.20 0.0K
10:26 759.40 760.40 759.40 760.40 0.1K
10:27 760.40 760.40 760.40 760.40 0.0K
10:28 759.40 759.40 759.40 759.40 0.0K
10:29 759.40 759.40 759.40 759.40 0.0K
10:30 759.60 760.40 759.60 760.40 0.0K
10:33 760.40 760.40 760.40 760.40 0.0K
10:34 760.40 760.40 760.40 760.40 0.0K
10:36 759.60 759.60 759.60 759.60 0.0K
10:37 760.00 760.00 760.00 760.00 0.1K
10:38 761.20 761.20 760.00 760.00 0.0K
10:39 761.00 761.00 761.00 761.00 0.0K
10:40 761.20 761.20 761.20 761.20 0.2K
10:41 760.40 760.40 760.40 760.40 0.1K
10:42 761.20 761.40 761.00 761.40 0.2K
10:43 761.40 761.40 761.40 761.40 0.0K
10:44 761.40 761.40 761.40 761.40 0.0K
10:45 761.60 761.60 761.60 761.60 0.5K
10:46 761.00 761.80 761.00 761.80 0.2K
10:47 762.00 762.00 762.00 762.00 0.0K
10:48 761.60 761.60 761.60 761.60 0.4K
10:49 762.20 762.20 762.20 762.20 0.0K
10:50 762.20 762.20 762.20 762.20 0.0K
10:53 761.00 761.00 761.00 761.00 0.0K
10:54 762.20 762.20 761.20 761.20 0.0K
10:55 760.60 761.60 760.60 761.60 0.1K
10:56 760.80 760.80 760.80 760.80 0.0K
10:57 761.80 761.80 761.80 761.80 0.0K
10:58 760.80 760.80 760.80 760.80 0.0K
10:59 761.60 761.60 761.60 761.60 0.0K
11:00 760.80 761.80 760.80 761.00 0.1K
11:05 761.00 761.00 761.00 761.00 0.0K
11:06 761.00 761.00 761.00 761.00 0.1K
11:07 761.80 761.80 761.80 761.80 0.0K
11:10 762.00 762.00 762.00 762.00 0.0K
11:11 762.20 762.20 761.60 761.60 0.0K
11:12 761.80 761.80 761.80 761.80 0.0K
11:13 762.20 762.20 762.20 762.20 0.0K
11:14 761.60 761.60 761.60 761.60 0.0K
11:15 761.60 761.60 761.40 761.60 0.4K
11:16 762.20 762.20 762.20 762.20 0.0K
11:17 762.20 762.20 762.20 762.20 0.0K
11:18 762.20 762.20 762.20 762.20 0.0K
11:19 762.40 762.40 762.40 762.40 0.0K
11:20 762.20 762.20 762.20 762.20 0.0K
11:23 763.00 763.20 763.00 763.00 0.1K
11:24 763.20 763.20 763.20 763.20 0.0K
11:25 763.00 763.60 763.00 763.60 0.1K
11:26 764.00 764.60 764.00 764.60 0.0K
11:27 764.60 764.60 764.60 764.60 0.0K
11:28 764.60 764.60 764.60 764.60 0.2K
11:29 765.20 765.20 765.20 765.20 0.1K
11:30 764.20 764.20 764.20 764.20 0.0K
11:31 763.00 763.00 763.00 763.00 0.3K
11:32 763.20 763.20 763.20 763.20 0.0K
11:33 763.80 763.80 763.20 763.20 0.0K
11:34 763.80 763.80 763.80 763.80 0.0K
11:35 763.60 763.60 763.00 763.00 0.1K
11:38 763.60 763.60 763.60 763.60 0.2K
11:39 766.20 766.20 766.20 766.20 1.2K
11:40 766.40 766.40 766.40 766.40 0.0K
11:41 766.40 767.00 766.40 767.00 0.1K
11:42 767.00 767.20 767.00 767.20 0.1K
11:43 767.60 767.60 767.00 767.00 0.0K
11:45 766.80 766.80 766.40 766.40 0.1K
11:46 766.40 766.40 766.40 766.40 0.0K
11:48 766.80 767.00 766.80 767.00 0.0K
11:49 767.20 767.20 767.20 767.20 0.0K
11:50 767.00 767.80 767.00 767.60 0.0K
11:51 766.80 766.80 766.40 766.80 0.0K
11:53 766.20 766.20 766.20 766.20 0.2K
11:54 766.20 766.20 766.20 766.20 0.0K
11:56 766.00 766.00 766.00 766.00 0.3K
11:57 766.00 766.20 764.60 764.60 3.2K
12:01 763.60 763.60 763.60 763.60 0.0K
12:02 764.20 764.20 764.20 764.20 0.0K
12:03 762.80 762.80 762.80 762.80 0.2K
12:04 763.20 763.20 763.20 763.20 0.0K
12:05 763.00 763.00 763.00 763.00 0.0K
12:07 763.60 763.60 763.60 763.60 0.0K
12:10 763.60 763.60 763.60 763.60 0.0K
12:11 764.00 764.00 764.00 764.00 0.0K
12:12 764.00 764.00 764.00 764.00 0.0K
12:13 764.20 764.20 764.20 764.20 0.0K
12:14 764.20 764.20 764.20 764.20 0.0K
12:16 764.00 764.00 764.00 764.00 0.0K
12:17 764.20 764.20 764.20 764.20 0.0K
12:18 764.00 764.20 764.00 764.20 0.1K
12:19 764.40 764.40 764.20 764.20 0.0K
12:20 764.20 764.20 764.20 764.20 0.0K
12:21 764.40 764.40 764.00 764.00 0.1K
12:23 763.80 763.80 763.80 763.80 0.0K
12:26 764.20 764.20 764.20 764.20 0.1K
12:27 764.20 764.20 764.20 764.20 0.0K
12:28 763.60 763.60 763.60 763.60 0.0K
12:29 762.80 762.80 762.40 762.80 0.4K
12:31 762.20 762.20 762.20 762.20 0.6K
12:34 762.80 762.80 762.80 762.80 0.0K
12:35 762.60 762.60 762.60 762.60 0.1K
12:39 763.00 763.00 763.00 763.00 0.0K
12:48 763.00 763.00 762.80 762.80 0.1K
12:51 762.80 762.80 762.80 762.80 0.0K
12:53 763.20 763.60 763.20 763.60 0.0K
12:55 763.60 763.60 762.60 762.60 0.1K
12:56 763.40 763.40 762.60 762.60 0.0K
12:58 762.80 763.20 762.80 763.20 0.0K
13:00 763.20 763.20 763.20 763.20 0.0K
13:02 763.80 763.80 763.80 763.80 0.0K
13:03 762.40 762.40 762.40 762.40 0.5K
13:05 763.00 763.00 763.00 763.00 0.1K
13:06 763.60 763.60 763.60 763.60 0.0K
13:09 763.60 763.60 763.60 763.60 0.0K
13:12 763.00 763.00 763.00 763.00 0.0K
13:13 763.20 763.20 763.20 763.20 0.0K
13:14 763.00 763.00 763.00 763.00 0.2K
13:15 763.80 763.80 763.80 763.80 0.0K
13:17 763.80 763.80 763.80 763.80 0.0K
13:21 762.40 763.00 762.40 763.00 0.1K
13:24 762.80 762.80 762.00 762.00 0.2K
13:25 763.00 763.00 763.00 763.00 0.0K
13:26 763.00 763.00 763.00 763.00 0.0K
13:30 763.80 763.80 763.80 763.80 0.5K
13:31 763.80 763.80 762.80 762.80 0.1K
13:32 763.00 763.00 762.60 762.60 0.7K
13:33 762.60 763.20 762.60 763.20 0.1K
13:34 761.80 761.80 761.00 761.20 3.1K
13:35 762.00 762.00 761.60 761.80 0.1K
13:36 761.40 761.40 758.60 758.60 5.0K
13:37 760.20 760.20 758.80 758.80 0.5K
13:38 757.00 757.00 751.40 752.00 14.6K
13:39 752.60 753.20 752.40 753.20 2.0K
13:40 753.40 753.60 753.40 753.60 4.0K
13:41 753.80 755.00 753.80 754.60 0.4K
13:42 754.60 754.60 754.60 754.60 0.2K
13:43 755.00 755.60 755.00 755.60 0.7K
13:44 756.20 757.00 756.20 757.00 2.8K
13:45 757.00 758.60 757.00 758.40 0.4K
13:46 760.00 760.00 759.40 759.40 2.2K
13:47 759.40 759.40 759.40 759.40 0.0K
13:49 759.00 759.40 759.00 759.40 0.1K
13:50 758.40 758.40 758.40 758.40 0.4K
13:51 757.60 757.60 757.20 757.20 0.7K
13:52 756.80 757.00 756.80 757.00 0.3K
13:56 757.40 757.60 757.40 757.60 0.3K
13:57 755.20 756.20 755.20 756.20 3.9K
13:58 756.20 756.20 755.40 756.00 0.3K
13:59 756.20 756.20 755.40 755.40 0.4K
14:00 756.20 756.20 756.20 756.20 0.0K
14:01 756.20 756.20 755.40 755.40 0.0K
14:03 756.00 756.20 756.00 756.20 0.0K
14:04 756.20 756.20 756.20 756.20 0.0K
14:05 755.60 756.20 755.60 756.20 0.1K
14:06 756.80 756.80 756.80 756.80 0.1K
14:07 756.80 758.00 756.80 758.00 0.1K
14:08 759.00 759.60 758.20 759.20 0.4K
14:09 759.60 760.60 759.60 760.60 0.2K
14:10 759.60 759.60 759.60 759.60 0.0K
14:11 760.00 760.00 760.00 760.00 0.0K
14:12 760.80 760.80 760.00 760.80 0.0K
14:13 760.20 760.20 760.20 760.20 0.1K
14:14 760.00 760.20 759.80 760.20 0.0K
14:18 759.80 760.20 759.80 759.80 0.1K
14:19 760.20 760.40 760.20 760.20 0.0K
14:20 757.20 758.60 757.20 758.60 0.3K
14:21 757.60 758.60 757.60 757.60 0.4K
14:22 758.20 758.60 757.40 758.60 1.0K
14:23 758.60 758.60 758.60 758.60 0.0K
14:25 758.60 758.60 758.00 758.00 0.1K
14:26 758.00 758.00 758.00 758.00 0.0K
14:28 758.60 758.60 758.60 758.60 0.0K
14:35 757.80 757.80 757.60 757.60 0.2K
14:36 757.80 757.80 757.60 757.60 0.1K
14:37 758.60 758.60 758.60 758.60 0.0K
14:39 758.60 758.60 757.40 757.40 0.1K
14:40 758.40 758.40 757.40 758.40 0.0K
14:42 757.00 757.00 757.00 757.00 0.0K
14:43 757.00 757.00 757.00 757.00 0.0K
14:45 756.60 757.00 756.60 757.00 0.0K
14:46 757.00 757.00 756.60 756.60 0.0K
14:47 757.00 757.00 755.80 756.80 0.1K
14:48 756.80 756.80 756.80 756.80 0.0K
14:49 755.40 755.60 755.40 755.60 0.4K
14:50 755.80 756.40 755.60 755.60 0.3K
14:51 756.40 756.40 756.40 756.40 0.0K
14:52 755.60 755.60 755.60 755.60 0.0K
14:53 756.00 756.00 756.00 756.00 0.1K
14:55 756.40 756.40 756.40 756.40 0.0K
14:57 756.40 756.40 756.40 756.40 0.0K
14:58 757.20 757.20 757.20 757.20 0.0K
14:59 757.60 757.60 757.60 757.60 0.0K
15:02 757.40 757.40 757.40 757.40 0.0K
15:03 757.40 757.40 757.40 757.40 0.0K
15:05 757.40 757.60 757.40 757.60 0.1K
15:06 757.60 757.60 757.40 757.40 0.1K
15:07 758.00 758.00 757.40 757.60 0.0K
15:08 757.60 757.60 757.60 757.60 0.0K
15:09 758.20 758.80 758.20 758.40 0.9K
15:10 759.00 759.40 759.00 759.40 0.0K
15:11 758.60 759.40 758.60 759.40 0.0K
15:13 758.80 759.40 758.60 758.60 0.0K
15:14 759.00 759.00 759.00 759.00 0.0K
15:17 758.00 758.60 758.00 758.60 0.0K
15:21 756.80 757.80 756.80 757.00 0.4K
15:22 757.80 757.80 757.80 757.80 0.0K
15:23 757.20 757.80 757.20 757.80 0.0K
15:25 757.80 757.80 757.80 757.80 0.0K
15:29 757.20 757.40 757.20 757.40 0.0K
15:30 757.40 758.40 757.40 758.40 0.1K
15:31 758.40 758.40 758.40 758.40 0.0K
15:34 758.60 758.80 758.60 758.80 0.1K
15:35 758.80 758.80 758.80 758.80 0.0K
15:37 758.40 758.40 758.40 758.40 0.0K
15:43 757.40 757.80 757.40 757.80 0.1K
15:45 757.80 757.80 757.80 757.80 0.0K
15:46 757.40 757.80 757.40 757.80 0.1K
15:49 757.20 757.60 757.00 757.00 0.5K
15:50 757.60 757.60 757.60 757.60 0.0K
15:51 757.60 757.60 757.60 757.60 0.0K
15:58 757.60 757.60 757.60 757.60 0.0K
15:59 757.60 757.60 757.60 757.60 0.0K
16:00 757.00 757.60 757.00 757.60 0.1K
16:01 757.80 757.80 757.80 757.80 0.0K
16:08 757.20 757.60 757.20 757.60 0.0K
16:09 757.80 757.80 757.80 757.80 0.0K
16:10 758.20 758.20 758.20 758.20 0.2K
16:11 758.40 758.60 758.40 758.60 0.0K
16:14 758.80 758.80 758.80 758.80 0.0K
16:15 758.00 758.00 758.00 758.00 0.0K
16:16 758.00 758.00 758.00 758.00 0.0K
16:17 757.80 758.40 757.80 758.40 0.0K
16:18 758.40 758.40 757.80 757.80 0.0K
16:19 758.60 758.80 758.00 758.00 0.0K
16:25 758.80 758.80 758.80 758.80 0.0K
16:27 758.60 758.60 758.60 758.60 0.0K
16:29 758.20 758.20 758.20 758.20 0.0K
16:30 759.00 759.00 759.00 759.00 0.0K
16:31 758.60 758.60 758.60 758.60 0.0K
16:32 758.80 758.80 758.80 758.80 0.0K
16:41 759.00 759.60 758.40 759.60 1.8K
16:42 758.80 760.00 758.80 759.40 0.2K
16:43 760.40 761.00 760.40 760.60 0.0K
16:44 760.60 760.60 760.60 760.60 0.0K
16:45 761.00 761.20 761.00 761.20 0.5K
16:46 761.00 761.20 761.00 761.20 0.0K
16:47 761.00 761.20 761.00 761.20 1.3K
16:48 761.00 761.80 761.00 761.00 0.1K
16:49 761.60 761.80 761.60 761.80 0.0K
16:52 761.20 762.60 761.20 762.60 2.1K
16:53 762.60 763.00 762.00 763.00 0.4K
16:54 762.20 763.00 762.20 763.00 0.0K
16:57 762.80 762.80 762.60 762.60 0.0K
17:02 762.80 762.80 762.80 762.80 0.1K
17:03 763.00 763.00 763.00 763.00 0.0K
17:06 762.00 762.00 762.00 762.00 0.3K
17:07 762.80 763.00 762.80 763.00 0.0K
17:09 762.20 763.00 762.20 763.00 0.5K
17:10 762.40 763.80 762.40 763.20 0.8K
17:11 763.40 764.80 763.40 764.80 2.6K
17:12 765.00 765.00 764.40 764.60 2.2K
17:13 764.60 765.60 764.60 765.60 0.8K
17:14 764.80 765.80 764.80 765.20 0.5K
17:15 765.80 766.20 765.20 766.20 0.1K
17:16 765.20 766.20 765.20 765.20 0.0K
17:17 765.20 766.20 765.20 766.00 0.0K
17:18 765.60 767.00 765.00 765.00 0.4K
17:19 766.20 766.20 766.20 766.20 0.0K
17:20 765.00 765.80 764.80 765.80 0.3K
17:21 765.20 766.00 765.20 766.00 0.6K
17:22 765.20 765.20 764.60 764.60 0.1K
17:24 764.40 764.60 764.40 764.60 0.0K
17:28 764.40 764.40 763.60 763.60 0.0K
17:30 763.60 764.80 763.60 764.80 0.1K
17:31 764.00 764.80 764.00 764.80 0.1K
17:33 764.40 764.40 764.40 764.40 0.0K
17:34 763.60 764.20 763.60 764.00 0.1K
17:35 764.00 764.00 764.00 764.00 0.0K
17:36 764.00 764.00 764.00 764.00 0.0K
17:37 764.20 764.20 764.20 764.20 0.0K
17:39 764.20 764.20 764.20 764.20 0.0K
17:40 764.20 764.20 764.00 764.20 0.0K
17:41 764.20 764.20 764.20 764.20 0.0K
17:42 764.00 764.20 764.00 764.00 0.4K
17:43 764.20 764.60 764.00 764.40 0.2K
17:44 764.60 764.60 764.60 764.60 0.0K
17:45 764.60 765.80 764.60 765.80 0.4K
17:46 765.00 765.40 765.00 765.40 0.0K
17:47 765.40 765.40 765.40 765.40 0.0K
17:48 765.00 765.40 765.00 765.40 0.0K
17:50 765.00 765.00 765.00 765.00 0.0K
17:51 765.20 765.20 765.00 765.20 0.2K
17:52 764.20 765.00 764.20 765.00 0.0K
17:54 764.00 765.00 764.00 765.00 0.1K
17:55 765.00 765.00 764.00 764.00 0.0K
17:56 764.60 764.80 764.60 764.80 0.0K
18:01 764.60 764.60 764.60 764.60 0.0K
18:02 764.40 764.40 764.40 764.40 0.0K
18:03 764.00 764.80 764.00 764.20 0.1K
18:05 764.60 764.80 764.60 764.80 0.0K
18:06 764.80 765.40 764.80 765.40 0.1K
18:08 764.60 765.40 764.60 765.40 0.0K
18:09 764.60 765.40 764.60 765.40 0.0K
18:11 765.40 765.40 765.40 765.40 0.0K
18:14 764.60 764.60 764.60 764.60 0.0K
18:17 764.60 764.80 764.60 764.80 0.0K
18:19 765.00 765.00 765.00 765.00 0.0K
18:20 764.60 765.00 764.60 764.60 0.1K
18:21 765.00 765.00 764.60 765.00 0.1K
18:22 764.80 766.00 764.80 765.40 1.8K
18:23 765.80 766.20 765.80 766.20 0.1K
18:25 766.00 766.00 766.00 766.00 0.0K
18:26 765.20 765.80 765.20 765.80 0.2K
18:27 765.40 766.20 765.40 766.20 0.1K
18:28 766.20 766.20 766.20 766.20 0.0K
18:30 766.00 766.00 766.00 766.00 0.0K
18:31 766.00 766.00 766.00 766.00 0.0K
18:33 764.60 766.20 764.60 766.20 0.7K
18:34 766.20 766.20 766.20 766.20 0.0K
18:35 766.00 766.80 766.00 766.80 0.8K
18:36 766.00 766.80 766.00 766.00 0.2K
18:37 766.60 766.60 766.60 766.60 0.0K
18:38 766.80 766.80 766.60 766.60 0.0K
18:39 766.00 766.80 766.00 766.80 0.0K
18:49 766.00 766.00 766.00 766.00 0.0K
19:04 765.00 765.00 765.00 765.00 0.0K
19:05 765.00 766.00 765.00 766.00 0.0K
19:06 764.80 764.80 764.80 764.80 0.0K
19:14 764.60 765.40 764.60 765.40 0.0K
19:15 765.40 765.40 765.40 765.40 0.0K
19:16 765.40 765.40 765.40 765.40 0.0K
19:17 764.60 765.60 764.60 765.60 0.0K
19:20 764.60 765.60 764.60 765.60 0.0K
19:22 764.60 764.60 764.60 764.60 0.0K
19:23 765.40 765.40 765.40 765.40 0.0K
19:24 765.60 765.60 765.60 765.60 0.0K
19:29 764.80 765.40 764.80 765.40 0.1K
19:30 763.00 765.60 763.00 765.00 0.5K
19:31 764.60 765.00 764.60 765.00 0.0K
19:32 764.40 764.40 764.40 764.40 0.0K
19:37 765.60 765.60 765.40 765.40 0.6K
19:41 764.40 764.40 764.40 764.40 0.0K
19:49 764.20 764.20 764.20 764.20 0.0K
19:57 763.80 763.80 763.80 763.80 0.0K
20:00 763.80 763.80 763.80 763.80 0.0K
20:06 763.80 763.80 763.80 763.80 0.0K
20:11 763.00 763.00 763.00 763.00 0.0K
20:20 763.00 763.00 763.00 763.00 0.2K
20:21 763.00 763.00 763.00 763.00 0.0K
20:23 763.00 763.00 763.00 763.00 0.0K
20:26 763.00 763.00 763.00 763.00 0.0K
20:33 763.00 763.00 763.00 763.00 0.0K
20:34 762.40 762.40 762.40 762.40 0.0K
20:38 763.00 763.00 763.00 763.00 0.0K
20:46 761.40 761.40 761.40 761.40 0.7K
20:53 761.00 761.00 761.00 761.00 0.7K
20:54 765.20 766.20 765.20 766.20 1.3K
21:02 763.60 763.60 763.60 763.60 0.0K
21:06 764.40 764.40 764.40 764.40 0.0K
21:09 764.40 764.40 764.40 764.40 0.0K
21:12 763.60 763.60 763.60 763.60 0.0K
21:13 764.00 764.00 764.00 764.00 0.0K
21:21 764.20 764.20 764.20 764.20 0.0K
21:28 763.20 764.00 763.20 764.00 0.0K
21:33 764.00 764.00 764.00 764.00 0.0K
21:36 764.00 764.00 764.00 764.00 0.0K
21:39 764.00 764.00 763.60 763.60 0.0K
21:44 763.20 763.20 763.20 763.20 0.0K
21:49 763.60 763.60 763.60 763.60 0.0K
21:50 763.00 763.00 763.00 763.00 0.0K
21:52 763.00 763.00 763.00 763.00 0.0K
21:53 762.80 762.80 762.80 762.80 0.1K
21:54 762.60 762.60 762.60 762.60 0.0K
22:01 762.40 762.40 762.40 762.40 0.1K
22:08 762.40 762.40 762.40 762.40 0.0K
22:09 762.40 762.40 762.40 762.40 0.0K
22:18 762.00 762.00 762.00 762.00 0.0K
22:24 762.00 762.00 762.00 762.00 0.0K
22:30 762.00 762.00 762.00 762.00 0.0K
22:32 762.00 762.00 762.00 762.00 0.0K
22:33 762.00 762.00 761.40 761.40 0.0K
22:34 761.40 762.00 761.40 762.00 0.0K
22:37 761.80 761.80 761.80 761.80 0.0K
22:39 762.40 762.40 762.40 762.40 0.0K
22:49 762.40 762.40 762.40 762.40 0.0K
22:50 761.80 761.80 761.80 761.80 0.0K
22:55 761.80 761.80 761.80 761.80 0.0K
22:57 761.80 761.80 761.80 761.80 0.0K
23:02 762.00 762.00 762.00 762.00 0.0K
23:11 762.40 762.40 762.40 762.40 0.0K
23:14 762.40 762.40 762.40 762.40 0.2K
23:30 762.20 762.20 762.00 762.00 0.0K
23:32 762.40 762.40 762.40 762.40 0.0K
23:33 761.80 761.80 761.80 761.80 0.0K
23:34 762.00 762.00 762.00 762.00 0.0K
23:39 762.80 762.80 762.80 762.80 0.0K
23:40 762.80 762.80 762.80 762.80 0.0K
23:44 762.80 762.80 762.80 762.80 0.1K
23:45 763.80 763.80 763.80 763.80 0.1K
23:46 764.00 764.00 764.00 764.00 0.0K
23:47 764.00 764.00 764.00 764.00 0.0K
23:48 764.00 764.00 764.00 764.00 0.0K
23:49 764.00 764.00 764.00 764.00 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