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
06:50 752.80 752.80 752.80 752.80 7.5K
06:51 752.80 752.80 752.80 752.80 0.0K
06:52 752.80 752.80 752.80 752.80 0.0K
06:53 752.80 752.80 752.80 752.80 0.0K
06:54 752.80 752.80 752.80 752.80 0.0K
06:55 752.80 752.80 752.80 752.80 0.0K
06:56 752.80 752.80 752.80 752.80 0.0K
06:57 752.80 752.80 752.80 752.80 0.0K
06:58 752.80 752.80 752.80 752.80 0.0K
06:59 752.80 752.80 752.80 752.80 0.0K
07:00 751.40 751.40 750.60 750.60 0.4K
07:01 750.60 752.20 750.60 752.20 0.2K
07:02 751.20 751.20 751.20 751.20 0.0K
07:03 751.60 751.60 751.60 751.60 0.1K
07:04 751.60 751.60 750.80 750.80 0.0K
07:05 750.20 750.20 746.00 746.00 2.5K
07:06 745.80 745.80 745.00 745.20 0.0K
07:07 745.40 746.00 745.40 746.00 0.2K
07:08 747.00 747.00 746.00 746.00 0.1K
07:09 747.40 747.80 747.40 747.80 0.3K
07:10 746.60 747.60 746.40 747.60 0.2K
07:11 746.20 746.20 746.20 746.20 0.1K
07:12 746.80 746.80 746.20 746.80 0.0K
07:13 746.80 746.80 746.80 746.80 0.0K
07:14 746.80 746.80 746.80 746.80 0.0K
07:15 748.00 748.00 748.00 748.00 0.0K
07:16 748.00 748.00 748.00 748.00 0.0K
07:17 748.00 748.00 748.00 748.00 0.0K
07:20 746.80 747.00 746.80 747.00 0.0K
07:21 746.80 746.80 746.40 746.40 0.1K
07:22 746.40 746.40 745.80 745.80 0.2K
07:23 745.80 745.80 745.80 745.80 0.0K
07:24 746.40 746.40 746.40 746.40 0.0K
07:25 746.80 746.80 746.40 746.40 0.0K
07:28 748.00 748.00 747.00 747.00 0.0K
07:29 747.20 747.20 747.20 747.20 0.0K
07:31 747.60 747.60 747.00 747.00 0.0K
07:33 747.40 747.40 747.40 747.40 0.0K
07:34 747.40 747.40 747.40 747.40 0.0K
07:35 747.40 747.40 747.40 747.40 0.0K
07:36 746.00 746.00 746.00 746.00 0.0K
07:37 746.00 746.00 746.00 746.00 0.2K
07:38 747.00 747.00 747.00 747.00 0.0K
07:39 747.40 747.40 747.40 747.40 0.0K
07:40 747.40 747.40 747.40 747.40 0.0K
07:41 747.40 747.40 747.40 747.40 0.0K
07:46 747.20 747.20 747.20 747.20 0.0K
07:47 747.40 747.40 747.40 747.40 0.0K
07:48 747.40 747.40 747.40 747.40 0.0K
07:49 747.40 747.40 747.40 747.40 0.0K
07:50 747.40 747.40 747.40 747.40 0.0K
07:52 747.40 747.40 747.40 747.40 0.1K
07:55 747.40 747.40 747.00 747.00 0.0K
07:56 745.20 745.20 745.20 745.20 0.8K
07:57 744.60 744.60 744.60 744.60 0.0K
08:02 744.80 744.80 744.80 744.80 0.0K
08:05 746.00 746.00 746.00 746.00 0.0K
08:06 745.80 745.80 745.80 745.80 0.0K
08:07 746.00 746.00 746.00 746.00 0.0K
08:08 746.00 747.60 746.00 747.40 1.8K
08:10 747.60 747.60 747.60 747.60 0.0K
08:11 747.40 747.40 747.40 747.40 0.2K
08:12 747.40 747.40 747.40 747.40 0.0K
08:14 747.60 747.60 747.60 747.60 0.0K
08:15 747.60 747.60 747.60 747.60 0.0K
08:16 747.60 747.60 747.60 747.60 0.0K
08:17 747.60 747.60 747.60 747.60 0.0K
08:19 748.00 748.00 748.00 748.00 0.0K
08:20 748.00 748.00 748.00 748.00 0.1K
08:22 748.00 748.00 748.00 748.00 0.0K
08:23 748.00 748.00 748.00 748.00 0.0K
08:26 748.00 748.00 748.00 748.00 0.0K
08:28 748.00 748.00 748.00 748.00 0.0K
08:29 748.00 748.00 748.00 748.00 0.1K
08:35 747.80 747.80 747.80 747.80 0.0K
08:37 748.00 748.00 748.00 748.00 0.0K
08:40 748.00 748.00 747.80 747.80 0.0K
08:43 747.80 748.00 747.80 748.00 0.0K
08:44 748.00 748.40 748.00 748.40 0.1K
08:45 748.60 748.60 748.60 748.60 0.0K
08:49 748.60 748.80 748.60 748.80 0.0K
08:50 748.80 749.00 748.80 749.00 0.1K
08:51 748.60 748.60 748.40 748.40 0.2K
08:52 749.00 749.00 749.00 749.00 0.0K
08:53 749.00 749.00 748.40 748.40 0.0K
08:55 749.00 749.00 749.00 749.00 0.0K
08:56 749.00 749.00 749.00 749.00 0.0K
09:00 749.00 749.00 749.00 749.00 0.0K
09:01 748.20 748.20 748.20 748.20 0.1K
09:04 749.00 749.00 748.40 748.40 0.0K
09:06 748.40 748.40 748.00 748.00 0.0K
09:10 748.00 748.00 748.00 748.00 0.0K
09:12 748.00 748.00 747.80 747.80 0.1K
09:13 747.80 747.80 747.80 747.80 0.0K
09:15 747.60 747.60 747.60 747.60 0.0K
09:16 747.60 747.60 747.60 747.60 0.0K
09:17 747.80 747.80 747.80 747.80 0.0K
09:18 747.60 747.60 747.60 747.60 0.0K
09:22 747.60 747.60 747.60 747.60 0.0K
09:25 747.80 747.80 747.80 747.80 0.0K
09:27 747.80 747.80 747.80 747.80 0.0K
09:31 747.60 747.60 747.60 747.60 0.0K
09:32 747.60 747.60 747.60 747.60 0.1K
09:33 747.60 747.60 747.60 747.60 0.1K
09:34 747.60 747.60 747.40 747.40 0.2K
09:35 747.40 747.40 747.40 747.40 0.0K
09:36 747.40 747.40 747.40 747.40 0.0K
09:37 747.60 747.60 747.60 747.60 0.1K
09:38 747.60 747.60 747.40 747.40 0.2K
09:40 747.80 747.80 747.80 747.80 0.0K
09:42 747.40 747.40 747.40 747.40 0.0K
09:43 747.40 747.40 747.40 747.40 0.5K
09:45 747.40 747.40 747.40 747.40 0.0K
09:47 747.40 747.80 747.40 747.80 0.9K
09:49 747.60 747.60 747.60 747.60 0.0K
09:50 747.60 747.60 747.60 747.60 0.0K
09:51 747.40 747.40 747.40 747.40 0.0K
09:52 747.40 747.40 747.40 747.40 0.0K
09:53 747.40 747.80 747.40 747.80 0.0K
09:54 747.40 747.40 747.40 747.40 0.0K
09:55 747.40 747.40 747.40 747.40 0.2K
09:56 747.40 747.40 747.40 747.40 0.0K
09:57 747.40 747.40 747.40 747.40 0.0K
09:58 747.40 747.80 747.40 747.80 0.0K
09:59 747.60 747.60 747.60 747.60 0.0K
10:00 747.80 747.80 747.40 747.40 0.0K
10:02 747.60 747.60 747.60 747.60 0.0K
10:03 747.80 747.80 747.80 747.80 0.5K
10:04 748.40 749.00 748.40 749.00 0.1K
10:05 749.00 749.40 748.80 748.80 0.2K
10:06 749.20 749.20 749.20 749.20 0.0K
10:07 749.00 749.20 749.00 749.20 0.0K
10:08 749.20 749.20 748.60 748.60 0.0K
10:09 748.20 748.20 747.80 747.80 0.0K
10:12 748.60 748.60 748.60 748.60 0.0K
10:14 748.20 748.20 748.00 748.20 0.1K
10:15 748.40 748.40 747.80 747.80 0.2K
10:16 745.80 746.20 745.80 746.20 1.5K
10:17 746.00 746.60 745.80 746.60 0.0K
10:18 745.00 745.80 745.00 745.80 1.0K
10:19 746.20 746.20 746.20 746.20 0.0K
10:20 746.40 746.40 745.80 745.80 0.1K
10:21 745.80 745.80 745.80 745.80 0.0K
10:22 746.20 746.20 746.20 746.20 0.0K
10:23 746.60 746.80 746.60 746.80 0.0K
10:25 747.00 747.20 747.00 747.20 0.0K
10:26 747.00 747.40 747.00 747.40 0.0K
10:27 747.40 747.40 747.00 747.20 0.0K
10:28 747.20 747.20 747.00 747.00 0.0K
10:31 747.00 747.00 747.00 747.00 0.0K
10:32 747.00 747.00 747.00 747.00 0.0K
10:33 747.00 747.00 745.80 745.80 1.4K
10:34 746.00 746.00 746.00 746.00 0.0K
10:35 746.20 746.20 746.20 746.20 0.0K
10:36 746.20 746.20 746.20 746.20 0.0K
10:37 746.00 746.00 746.00 746.00 0.2K
10:41 746.20 746.20 746.20 746.20 0.1K
10:42 746.20 746.20 746.20 746.20 0.0K
10:43 746.60 746.60 746.60 746.60 0.0K
10:44 746.00 746.00 746.00 746.00 0.0K
10:45 746.20 746.20 746.20 746.20 0.0K
10:46 746.60 746.60 746.60 746.60 0.0K
10:47 746.40 746.40 746.40 746.40 0.0K
10:48 746.60 746.60 746.60 746.60 0.0K
10:49 746.40 746.40 746.40 746.40 0.0K
10:51 746.60 746.60 746.60 746.60 0.1K
10:52 746.40 746.60 746.40 746.60 1.8K
10:54 747.00 747.40 747.00 747.40 0.0K
10:57 747.40 747.40 747.40 747.40 0.0K
10:58 747.40 747.40 747.40 747.40 0.1K
10:59 747.60 747.60 747.60 747.60 0.0K
11:00 747.60 747.60 747.60 747.60 0.0K
11:01 747.60 747.60 747.60 747.60 0.0K
11:02 747.60 747.60 747.60 747.60 0.1K
11:03 747.40 747.40 747.40 747.40 0.0K
11:05 747.40 747.40 747.00 747.00 0.0K
11:07 747.00 747.00 747.00 747.00 0.0K
11:08 747.40 747.40 747.40 747.40 0.0K
11:09 747.40 747.40 747.40 747.40 0.0K
11:11 747.40 747.40 747.40 747.40 0.0K
11:12 747.20 747.20 747.20 747.20 0.0K
11:13 747.40 747.40 747.40 747.40 0.2K
11:14 747.60 747.60 747.60 747.60 0.1K
11:15 747.60 747.60 747.60 747.60 0.0K
11:16 747.80 747.80 747.80 747.80 0.1K
11:18 748.00 748.00 747.80 747.80 1.2K
11:20 748.00 748.00 748.00 748.00 0.0K
11:21 748.00 748.00 748.00 748.00 0.0K
11:22 748.00 748.00 748.00 748.00 0.5K
11:23 747.80 748.00 747.80 748.00 1.3K
11:24 748.00 748.00 748.00 748.00 0.0K
11:25 747.80 747.80 747.80 747.80 0.0K
11:26 747.80 748.00 747.80 748.00 0.9K
11:27 747.80 748.00 747.80 748.00 0.0K
11:29 748.00 748.00 748.00 748.00 0.0K
11:30 748.00 748.00 748.00 748.00 0.0K
11:31 748.00 748.00 748.00 748.00 0.0K
11:32 748.00 748.00 747.60 747.60 0.1K
11:34 747.60 747.60 747.60 747.60 0.0K
11:35 747.40 747.60 747.40 747.60 0.0K
11:36 747.60 747.60 747.60 747.60 0.0K
11:37 747.40 747.40 747.40 747.40 0.0K
11:39 747.60 747.80 747.60 747.80 0.0K
11:40 747.80 747.80 747.80 747.80 0.0K
11:42 747.80 747.80 747.80 747.80 0.0K
11:43 747.80 748.00 747.80 748.00 0.0K
11:44 748.00 748.00 748.00 748.00 0.0K
11:46 748.00 748.00 748.00 748.00 0.1K
11:47 748.00 748.00 748.00 748.00 0.0K
11:51 748.00 748.00 747.80 748.00 0.0K
11:53 748.00 748.00 748.00 748.00 0.0K
11:54 748.00 748.00 747.80 747.80 0.1K
11:55 748.00 748.00 748.00 748.00 0.0K
11:56 748.00 748.00 748.00 748.00 0.0K
11:57 748.00 748.00 748.00 748.00 0.0K
11:58 748.00 748.00 748.00 748.00 0.0K
11:59 748.00 752.40 748.00 751.60 17.9K
12:00 751.60 751.60 750.80 750.80 0.0K
12:01 751.40 751.40 751.40 751.40 0.0K
12:02 750.60 750.60 750.60 750.60 0.2K
12:03 750.60 750.60 750.60 750.60 0.0K
12:04 750.60 751.00 750.60 751.00 0.2K
12:05 751.00 751.40 751.00 751.40 0.2K
12:06 751.40 752.00 751.40 752.00 0.3K
12:07 751.00 751.80 751.00 751.80 0.5K
12:08 751.80 755.40 751.80 755.40 4.8K
12:09 755.40 755.40 754.80 755.00 0.8K
12:10 755.00 756.00 755.00 756.00 0.1K
12:11 755.20 756.60 755.20 756.60 0.1K
12:12 756.60 756.60 756.40 756.40 0.0K
12:13 756.40 756.40 756.40 756.40 0.1K
12:14 756.40 756.40 756.20 756.20 0.1K
12:15 756.40 756.40 756.20 756.40 0.0K
12:16 756.40 758.20 756.40 758.20 0.5K
12:17 757.80 758.20 757.80 758.20 0.0K
12:18 758.20 760.00 758.20 760.00 0.5K
12:19 760.00 762.00 760.00 760.80 3.1K
12:20 761.60 761.60 761.40 761.40 0.0K
12:21 761.60 761.60 761.00 761.00 0.0K
12:22 761.00 763.00 761.00 762.20 0.6K
12:23 762.00 762.20 762.00 762.20 0.8K
12:24 763.00 763.80 763.00 763.80 0.0K
12:25 763.80 764.00 763.80 764.00 0.5K
12:26 763.80 763.80 762.60 762.60 1.1K
12:27 762.20 762.40 762.20 762.40 0.3K
12:28 762.80 762.80 762.80 762.80 0.0K
12:29 762.80 762.80 762.80 762.80 0.0K
12:30 762.80 762.80 762.60 762.60 0.0K
12:31 763.00 763.00 763.00 763.00 0.3K
12:32 763.60 764.20 763.00 764.20 1.4K
12:33 764.40 765.00 764.40 765.00 0.3K
12:34 765.00 765.00 763.60 763.60 1.0K
12:35 764.00 764.40 763.80 764.40 0.0K
12:36 763.60 763.60 763.60 763.60 0.2K
12:37 763.60 764.00 763.60 764.00 0.4K
12:38 764.00 764.00 763.80 763.80 0.1K
12:39 763.60 763.80 763.60 763.80 0.0K
12:40 763.80 764.00 763.80 763.80 0.1K
12:41 765.00 765.40 765.00 765.40 0.1K
12:42 765.20 766.80 765.20 766.80 0.4K
12:43 766.20 766.60 766.20 766.40 0.0K
12:44 766.40 766.60 766.40 766.60 0.0K
12:45 766.20 766.60 765.20 766.00 0.3K
12:46 766.00 766.00 763.60 765.60 1.6K
12:47 766.00 766.60 765.60 765.60 0.3K
12:48 765.60 766.20 765.60 766.20 0.3K
12:49 766.00 766.00 765.20 766.00 0.2K
12:50 765.60 766.00 765.60 766.00 0.4K
12:51 766.40 766.40 766.00 766.00 0.1K
12:52 765.80 766.60 765.80 766.60 0.0K
12:53 765.60 766.40 765.40 766.20 0.5K
12:54 766.20 766.20 766.00 766.00 0.0K
12:55 766.00 766.00 766.00 766.00 0.0K
12:56 766.00 766.60 766.00 766.60 0.1K
12:57 769.00 769.00 768.00 768.60 1.3K
12:58 768.60 768.60 766.20 767.40 0.5K
12:59 768.20 768.20 767.20 767.20 0.1K
13:00 768.20 768.20 767.20 767.40 0.7K
13:01 767.40 768.40 767.40 768.40 2.2K
13:02 767.80 768.60 767.80 768.60 1.6K
13:03 768.80 768.80 767.00 768.20 0.5K
13:04 767.60 768.20 767.60 767.60 0.3K
13:05 767.60 768.80 767.60 768.80 1.8K
13:06 768.80 768.80 768.40 768.80 0.4K
13:07 769.00 769.00 769.00 769.00 0.0K
13:08 769.00 769.00 768.40 769.00 0.1K
13:09 769.00 769.00 768.80 768.80 0.1K
13:10 768.40 769.00 767.80 769.00 2.0K
13:11 769.00 769.20 769.00 769.20 0.1K
13:12 769.60 769.60 769.00 769.00 0.2K
13:13 769.60 769.60 769.20 769.20 0.5K
13:14 767.20 769.60 767.20 769.60 1.1K
13:15 769.40 769.60 769.40 769.60 0.1K
13:16 770.00 770.60 770.00 770.60 0.8K
13:17 770.40 770.40 770.00 770.20 0.4K
13:18 769.60 769.60 769.00 769.00 0.8K
13:19 769.00 769.60 769.00 769.60 0.3K
13:20 769.60 769.60 769.60 769.60 0.3K
13:21 768.80 768.80 768.40 768.40 0.5K
13:22 769.00 769.00 768.20 768.20 0.1K
13:23 768.20 769.00 768.20 768.40 0.1K
13:24 768.40 769.00 768.40 769.00 0.1K
13:25 768.40 769.00 768.40 769.00 0.0K
13:26 769.00 769.00 769.00 769.00 0.0K
13:27 769.00 769.00 769.00 769.00 0.1K
13:28 769.00 769.00 769.00 769.00 0.1K
13:29 768.40 769.00 768.40 769.00 2.0K
13:30 768.60 769.00 768.60 768.60 0.6K
13:31 769.60 769.60 768.60 769.20 0.2K
13:32 769.20 769.20 769.20 769.20 0.0K
13:33 769.20 769.40 768.80 769.40 0.0K
13:34 768.80 769.20 768.60 769.20 0.2K
13:35 769.20 769.40 769.20 769.40 0.1K
13:36 769.40 769.60 769.40 769.60 0.0K
13:37 769.60 769.60 769.00 769.00 0.1K
13:38 768.80 769.00 768.80 769.00 1.6K
13:39 769.40 769.40 769.40 769.40 0.0K
13:40 769.60 770.60 769.60 770.60 0.8K
13:41 770.60 770.60 770.40 770.60 0.0K
13:42 770.60 770.60 770.20 770.20 0.1K
13:43 770.60 770.60 770.60 770.60 0.0K
13:44 770.60 770.60 770.60 770.60 0.2K
13:45 770.40 770.40 770.40 770.40 0.0K
13:46 770.40 770.40 770.00 770.40 0.5K
13:47 769.80 770.20 769.80 770.20 1.4K
13:48 770.20 770.20 770.20 770.20 0.0K
13:49 769.80 770.00 769.80 770.00 0.0K
13:50 770.00 770.00 769.40 769.80 0.2K
13:51 769.20 769.80 769.20 769.20 0.1K
13:52 769.80 769.80 769.80 769.80 0.6K
13:53 769.60 769.60 769.20 769.20 0.2K
13:54 769.80 769.80 769.00 769.00 0.5K
13:55 769.40 769.40 769.00 769.00 0.1K
13:56 769.40 769.40 769.40 769.40 0.0K
13:57 769.40 769.60 769.40 769.60 0.7K
13:58 769.00 769.60 769.00 769.60 0.1K
13:59 769.60 769.60 769.60 769.60 0.0K
14:00 769.60 769.60 769.60 769.60 0.0K
14:01 769.60 769.60 769.40 769.60 0.0K
14:02 769.60 769.60 769.60 769.60 0.0K
14:03 769.60 769.60 769.20 769.60 0.0K
14:04 769.60 769.60 769.20 769.60 0.0K
14:05 769.60 769.80 769.60 769.80 0.1K
14:06 769.80 770.00 769.80 770.00 0.5K
14:07 769.40 770.00 769.20 769.20 0.0K
14:08 769.80 770.00 769.80 770.00 0.0K
14:09 770.00 770.00 769.20 769.20 0.1K
14:10 769.20 769.80 769.20 769.80 0.0K
14:11 769.20 770.00 769.20 770.00 0.4K
14:12 770.20 770.60 770.20 770.60 0.1K
14:13 770.40 770.40 770.40 770.40 0.0K
14:14 770.00 770.60 770.00 770.60 0.0K
14:15 770.40 770.60 769.80 770.60 0.3K
14:16 770.60 770.60 770.00 770.00 0.4K
14:17 770.60 770.60 770.00 770.20 0.2K
14:18 770.40 770.40 769.40 770.20 0.0K
14:19 770.20 770.40 770.20 770.40 0.0K
14:20 770.40 770.60 770.00 770.00 0.1K
14:21 770.60 770.60 770.60 770.60 0.0K
14:22 770.20 770.60 770.20 770.60 0.1K
14:23 770.60 770.60 770.00 770.60 0.1K
14:24 770.00 770.60 770.00 770.60 0.0K
14:25 770.60 770.60 770.60 770.60 0.0K
14:26 770.60 770.60 770.00 770.60 0.0K
14:27 770.00 770.40 770.00 770.40 0.0K
14:28 770.60 770.60 770.60 770.60 0.0K
14:29 770.80 770.80 770.60 770.60 0.0K
14:30 770.60 770.60 770.00 770.60 0.1K
14:31 770.60 770.60 770.60 770.60 0.1K
14:32 770.80 770.80 770.60 770.60 0.0K
14:33 770.00 770.60 770.00 770.60 0.0K
14:34 770.20 770.60 770.20 770.60 0.1K
14:35 770.00 770.60 770.00 770.00 0.1K
14:36 770.60 770.60 770.00 770.60 0.1K
14:37 770.60 771.40 770.60 771.40 0.9K
14:38 772.20 772.40 772.20 772.20 0.9K
14:39 772.20 772.40 772.20 772.40 0.5K
14:40 773.40 773.40 773.20 773.20 2.0K
14:41 772.40 772.40 772.20 772.20 0.1K
14:42 772.40 772.60 772.00 772.60 0.1K
14:43 772.00 772.60 772.00 772.60 0.0K
14:44 772.60 772.60 772.60 772.60 0.0K
14:45 772.60 772.60 772.60 772.60 0.0K
14:46 773.20 773.20 773.20 773.20 0.6K
14:47 772.60 773.20 772.60 773.20 0.3K
14:48 773.20 773.60 773.20 773.40 0.3K
14:49 773.40 774.00 773.40 774.00 1.2K
14:50 773.40 774.20 773.00 773.80 0.6K
14:51 773.80 773.80 773.60 773.60 0.0K
14:52 773.80 773.80 773.00 773.00 0.2K
14:53 773.40 773.40 772.60 772.60 0.1K
14:54 772.80 773.20 772.80 773.20 0.2K
14:55 773.40 773.40 772.20 772.20 0.1K
14:56 771.00 771.00 768.80 769.40 3.5K
14:57 768.40 769.00 768.00 769.00 2.7K
14:58 768.60 768.80 767.80 768.80 0.5K
14:59 768.80 768.80 767.60 767.60 1.7K
15:00 767.60 768.60 767.60 768.40 0.2K
15:01 768.20 770.00 766.20 766.60 4.6K
15:02 767.00 767.00 765.00 767.00 2.4K
15:03 767.00 767.40 765.20 765.40 0.6K
15:04 765.80 765.80 764.20 764.60 0.6K
15:05 765.60 767.00 765.20 765.40 2.8K
15:06 765.80 766.60 765.20 766.60 2.1K
15:07 766.00 767.00 766.00 766.60 1.1K
15:08 766.40 767.00 765.60 766.20 0.3K
15:09 766.60 766.60 763.20 763.20 2.2K
15:10 763.00 763.00 762.60 763.00 1.2K
15:11 763.00 765.20 763.00 765.20 2.4K
15:12 764.80 767.60 764.80 765.60 0.8K
15:13 764.80 765.00 764.60 765.00 0.2K
15:14 766.60 766.60 765.80 766.60 0.4K
15:15 767.00 767.60 767.00 767.40 0.2K
15:16 767.40 767.40 766.60 767.20 0.1K
15:17 766.40 767.00 766.40 767.00 0.3K
15:18 766.80 767.00 766.60 767.00 0.2K
15:19 766.80 766.80 766.20 766.40 0.1K
15:20 766.80 766.80 765.00 765.00 0.3K
15:21 764.80 765.40 764.20 764.20 0.6K
15:22 763.60 764.20 763.00 763.80 0.9K
15:23 763.60 763.60 763.60 763.60 0.1K
15:24 763.20 763.60 762.60 762.60 1.5K
15:25 762.00 762.60 760.60 761.40 3.0K
15:26 762.40 762.40 762.20 762.40 0.0K
15:27 761.40 763.00 761.40 763.00 0.5K
15:28 761.20 762.20 761.20 762.20 0.6K
15:29 762.40 762.80 762.40 762.80 0.2K
15:30 761.60 762.40 761.60 762.40 0.7K
15:31 762.40 763.40 761.60 762.40 0.8K
15:32 763.20 763.20 762.00 762.80 0.6K
15:33 763.00 763.40 762.80 763.40 0.3K
15:34 763.20 763.80 763.00 763.60 0.2K
15:35 763.00 764.00 763.00 764.00 0.4K
15:36 764.00 764.80 764.00 764.40 0.9K
15:37 762.60 765.40 762.60 765.40 1.4K
15:38 764.80 765.40 764.80 765.40 0.1K
15:39 765.80 766.60 765.40 766.20 0.6K
15:40 762.40 764.60 762.40 763.80 0.5K
15:41 763.40 763.80 763.40 763.80 0.0K
15:42 763.80 764.80 763.80 764.80 0.2K
15:43 764.20 764.20 764.20 764.20 0.0K
15:44 763.00 764.00 763.00 764.00 0.1K
15:45 764.00 764.00 763.40 764.00 0.2K
15:46 764.80 765.60 764.80 765.60 0.1K
15:47 765.60 765.80 765.60 765.80 0.1K
15:48 765.80 765.80 764.80 765.60 0.1K
15:49 765.40 765.40 764.40 764.80 0.0K
15:50 764.00 764.00 763.60 763.80 0.2K
15:51 763.80 763.80 763.80 763.80 0.0K
15:52 763.20 763.80 763.20 763.60 0.6K
15:53 761.80 762.60 761.60 762.60 0.2K
15:54 761.40 762.40 761.00 761.00 1.0K
15:55 760.40 761.20 760.20 761.20 1.9K
15:56 761.60 762.60 761.60 762.60 0.0K
15:57 762.60 763.00 762.60 763.00 0.0K
15:58 763.00 763.60 763.00 763.60 0.1K
15:59 763.40 763.40 763.20 763.20 0.0K
16:00 763.80 763.80 763.20 763.20 0.2K
16:01 762.40 763.40 762.20 763.20 0.4K
16:02 763.00 764.20 763.00 764.20 0.4K
16:03 764.00 764.40 763.20 764.20 0.2K
16:04 763.80 764.40 763.80 764.40 0.1K
16:05 763.80 763.80 759.60 760.20 1.4K
16:06 760.00 760.40 760.00 760.40 0.4K
16:07 759.20 759.40 759.20 759.40 0.1K
16:08 759.40 759.40 758.80 759.00 0.2K
16:09 759.00 759.00 758.80 758.80 0.0K
16:10 758.80 760.00 758.80 760.00 1.2K
16:11 760.80 760.80 760.00 760.40 0.6K
16:12 760.20 760.80 760.20 760.60 0.0K
16:13 760.80 760.80 760.80 760.80 0.4K
16:14 760.60 760.60 760.40 760.60 0.0K
16:15 760.00 761.00 760.00 761.00 0.4K
16:16 762.40 762.80 761.40 762.40 1.7K
16:17 762.60 762.80 761.60 762.80 0.3K
16:18 762.80 762.80 761.40 762.80 0.1K
16:19 762.40 762.40 761.20 762.00 0.1K
16:20 761.80 761.80 761.60 761.60 0.0K
16:21 761.40 762.20 761.00 762.20 0.1K
16:22 762.60 762.60 762.60 762.60 0.1K
16:23 762.60 762.80 762.40 762.80 0.2K
16:24 763.00 764.00 763.00 764.00 2.1K
16:25 763.80 764.40 763.80 764.40 0.1K
16:26 763.60 764.40 763.60 764.40 1.4K
16:27 763.80 764.20 763.40 764.20 0.4K
16:28 764.20 764.20 763.80 764.20 0.4K
16:29 764.00 764.20 764.00 764.20 0.1K
16:30 763.80 764.20 763.80 764.00 0.1K
16:31 762.00 762.80 762.00 762.60 0.0K
16:32 762.60 762.60 762.40 762.40 0.0K
16:33 762.60 762.60 762.00 762.40 0.0K
16:34 762.40 762.40 762.40 762.40 0.0K
16:35 762.40 762.60 762.40 762.60 0.2K
16:36 762.40 763.40 762.40 763.40 0.0K
16:37 763.20 763.20 763.20 763.20 0.0K
16:38 763.00 763.00 762.20 762.20 0.0K
16:39 762.20 762.20 761.60 761.60 0.1K
16:40 762.00 762.20 762.00 762.20 0.0K
16:41 762.20 762.60 761.60 762.60 0.0K
16:42 762.60 762.60 761.60 762.20 0.0K
16:43 762.20 762.80 762.20 762.80 0.0K
16:44 763.00 763.00 763.00 763.00 0.0K
16:45 762.40 762.40 762.40 762.40 0.0K
16:46 762.40 762.40 761.40 762.40 0.0K
16:47 762.60 762.60 762.60 762.60 0.0K
16:48 762.00 762.20 761.80 762.20 0.1K
16:49 762.00 762.00 761.80 761.80 0.2K
16:50 761.40 761.60 761.40 761.60 0.1K
16:51 761.80 762.20 761.80 761.80 0.1K
16:52 761.60 762.20 761.60 762.20 0.0K
16:53 763.00 763.00 762.00 762.00 0.2K
16:54 762.20 762.60 761.60 762.60 0.0K
16:55 762.20 763.60 762.20 763.60 0.1K
16:56 763.60 763.60 763.60 763.60 0.1K
16:57 763.60 763.60 763.60 763.60 0.0K
16:58 763.40 763.60 763.40 763.60 0.0K
16:59 764.60 765.80 764.60 765.80 2.8K
17:00 765.20 765.40 765.20 765.20 0.1K
17:01 765.40 766.20 765.40 766.00 0.1K
17:02 766.60 766.60 766.60 766.60 0.5K
17:03 766.60 766.60 766.60 766.60 0.0K
17:04 766.60 767.00 766.60 767.00 0.1K
17:05 766.80 766.80 766.80 766.80 0.0K
17:06 766.00 766.80 766.00 766.80 0.1K
17:07 766.40 766.40 765.60 765.80 0.1K
17:08 765.80 765.80 765.80 765.80 0.0K
17:09 765.40 765.60 764.60 765.60 0.1K
17:10 764.60 765.20 764.00 765.00 0.1K
17:11 765.20 765.20 763.60 764.60 0.0K
17:12 765.00 765.00 764.00 764.60 0.1K
17:13 764.40 765.20 764.40 765.20 0.0K
17:14 764.00 765.20 764.00 765.20 0.1K
17:15 764.20 764.20 762.00 763.40 0.1K
17:16 763.80 764.00 763.80 764.00 0.0K
17:17 764.20 764.20 764.20 764.20 0.0K
17:18 763.00 763.00 761.80 761.80 1.1K
17:19 761.40 761.80 761.40 761.40 0.3K
17:20 761.40 762.20 761.20 761.80 0.3K
17:21 762.00 762.00 762.00 762.00 0.0K
17:22 761.40 761.40 760.80 760.80 0.4K
17:23 761.20 761.20 761.20 761.20 0.0K
17:24 759.60 761.20 759.60 760.20 0.8K
17:25 760.20 760.80 760.00 760.80 0.1K
17:26 760.00 760.80 760.00 760.80 0.4K
17:27 760.00 760.60 760.00 760.60 0.0K
17:28 761.00 761.40 761.00 761.40 0.0K
17:29 761.60 761.60 761.40 761.40 0.1K
17:30 761.40 761.40 760.60 761.40 0.0K
17:31 760.60 761.20 760.60 760.60 0.0K
17:32 761.60 761.80 761.00 761.80 0.0K
17:33 761.00 762.00 761.00 761.60 0.0K
17:34 762.00 762.00 761.60 761.60 0.0K
17:35 761.80 761.80 761.80 761.80 0.0K
17:36 761.80 761.80 761.20 761.40 0.6K
17:37 761.60 761.60 760.80 761.20 0.1K
17:38 761.60 761.60 760.80 760.80 0.0K
17:39 761.60 761.60 760.60 761.20 0.1K
17:40 760.80 761.80 760.80 761.80 0.5K
17:41 762.00 762.20 761.60 762.20 0.0K
17:42 762.40 762.40 762.40 762.40 0.1K
17:43 762.00 762.60 761.80 762.60 0.1K
17:44 762.60 762.60 761.80 761.80 0.0K
17:45 759.20 759.20 756.40 756.40 11.1K
17:46 757.20 758.40 757.20 758.20 1.0K
17:47 759.00 759.00 758.00 758.40 0.2K
17:48 758.20 759.20 758.20 759.20 0.0K
17:49 757.80 759.20 757.80 759.20 0.4K
17:50 760.40 760.40 760.40 760.40 0.0K
17:51 760.40 761.00 760.40 760.60 0.5K
17:52 760.40 760.40 760.00 760.40 0.1K
17:53 760.40 760.40 760.20 760.20 0.3K
17:54 759.80 760.00 759.20 759.80 0.2K
17:55 760.20 760.20 760.00 760.00 0.0K
17:56 760.20 760.20 760.20 760.20 0.0K
17:57 759.20 760.20 759.20 760.00 0.1K
17:58 760.00 760.00 759.20 759.80 0.2K
17:59 760.00 760.00 760.00 760.00 0.0K
18:00 760.00 760.00 760.00 760.00 0.0K
18:01 759.80 759.80 758.80 759.20 0.1K
18:02 758.80 759.00 758.20 758.20 2.4K
18:03 761.40 764.00 761.40 763.00 9.2K
18:04 761.60 763.00 761.60 763.00 0.4K
18:05 763.00 763.40 763.00 763.40 0.0K
18:06 763.20 763.40 763.20 763.40 0.0K
18:07 763.40 764.80 763.40 764.80 0.1K
18:08 764.20 764.20 764.20 764.20 0.7K
18:09 762.80 763.80 762.60 763.80 0.5K
18:10 763.80 764.20 763.80 764.20 0.0K
18:11 763.40 764.60 763.40 764.60 0.1K
18:12 764.60 764.80 763.80 764.60 0.4K
18:13 764.80 764.80 764.80 764.80 0.1K
18:14 766.80 766.80 766.20 766.20 2.1K
18:15 766.40 767.80 766.40 767.00 0.7K
18:16 765.80 766.40 765.40 766.40 0.5K
18:17 766.40 766.40 765.60 765.60 0.0K
18:18 765.40 766.20 765.40 766.20 0.1K
18:19 766.20 766.40 765.60 765.60 0.2K
18:20 766.60 767.00 765.60 766.60 0.3K
18:21 765.40 766.60 765.40 765.80 0.8K
18:22 762.40 766.20 762.40 766.20 0.6K
18:23 765.80 766.00 765.80 766.00 0.0K
18:24 764.00 764.60 764.00 764.60 0.4K
18:25 764.60 764.60 764.60 764.60 0.0K
18:26 763.80 764.60 763.80 764.60 0.1K
18:27 764.40 764.40 764.40 764.40 0.0K
18:28 763.60 764.00 763.20 764.00 0.2K
18:29 764.00 764.00 762.60 762.60 0.1K
18:30 762.60 762.60 762.20 762.60 0.1K
18:31 762.60 762.60 762.40 762.40 0.2K
18:32 762.40 762.40 762.40 762.40 0.0K
18:34 762.20 762.20 762.20 762.20 0.0K
18:35 760.00 762.20 760.00 761.00 1.4K
18:36 760.60 760.60 760.60 760.60 0.1K
18:37 761.40 761.40 761.40 761.40 0.0K
18:38 758.00 759.80 758.00 759.80 2.3K
18:45 759.80 759.80 759.80 759.80 0.1K
18:47 759.80 759.80 759.80 759.80 0.1K
19:04 759.60 759.60 759.60 759.60 0.0K
19:05 760.20 760.20 759.80 759.80 0.0K
19:06 760.20 760.20 758.00 760.20 0.4K
19:08 760.20 760.20 760.20 760.20 0.0K
19:09 761.00 761.00 761.00 761.00 0.1K
19:10 760.20 761.00 760.20 761.00 0.0K
19:11 761.40 761.60 761.40 761.60 0.1K
19:12 761.80 761.80 761.80 761.80 0.1K
19:14 761.60 761.80 761.60 761.80 0.1K
19:15 762.00 762.00 762.00 762.00 0.0K
19:17 761.40 761.40 761.40 761.40 0.0K
19:18 761.40 762.00 761.40 762.00 0.0K
19:19 762.40 762.40 762.40 762.40 0.0K
19:23 762.00 762.00 762.00 762.00 0.0K
19:25 761.40 761.40 761.40 761.40 0.0K
19:26 761.40 761.40 761.40 761.40 0.0K
19:31 761.60 761.60 761.00 761.00 0.4K
19:32 761.00 761.00 761.00 761.00 0.0K
19:33 760.80 760.80 760.80 760.80 0.1K
19:34 760.80 760.80 760.80 760.80 0.1K
19:35 760.80 760.80 760.80 760.80 0.0K
19:37 761.00 761.00 761.00 761.00 0.0K
19:38 761.00 761.20 761.00 761.20 0.0K
19:39 761.20 761.20 761.20 761.20 0.0K
19:40 761.00 761.20 761.00 761.20 0.0K
19:41 761.20 761.20 761.20 761.20 0.0K
19:42 761.00 761.20 761.00 761.20 0.0K
19:45 761.00 761.00 760.80 760.80 0.2K
19:47 760.40 761.00 760.40 761.00 0.0K
19:49 761.00 761.00 760.20 760.20 0.0K
19:50 760.80 760.80 760.80 760.80 0.0K
19:51 760.80 760.80 760.80 760.80 0.0K
19:53 760.80 760.80 760.80 760.80 0.0K
19:54 760.60 760.60 760.60 760.60 0.0K
19:55 760.60 760.60 760.60 760.60 0.0K
19:56 760.20 760.20 760.20 760.20 0.0K
19:57 760.20 760.20 760.20 760.20 0.0K
19:58 760.60 760.60 760.60 760.60 0.0K
19:59 760.20 760.20 760.20 760.20 0.0K
20:00 760.40 760.40 760.40 760.40 0.2K
20:03 760.60 760.60 760.40 760.40 0.0K
20:05 760.80 760.80 760.80 760.80 0.0K
20:06 760.80 760.80 760.40 760.40 0.0K
20:07 760.40 761.00 760.40 761.00 0.3K
20:08 761.20 761.20 761.20 761.20 0.2K
20:09 760.60 760.80 760.60 760.80 0.0K
20:11 761.00 761.00 761.00 761.00 0.0K
20:12 760.40 760.40 760.40 760.40 0.0K
20:13 760.40 760.80 760.40 760.80 0.3K
20:14 760.20 760.80 760.20 760.80 0.7K
20:16 760.80 760.80 760.80 760.80 0.0K
20:17 760.80 760.80 760.80 760.80 0.0K
20:18 760.20 760.20 760.20 760.20 0.0K
20:20 760.80 760.80 760.80 760.80 0.0K
20:22 760.40 760.40 760.20 760.20 0.0K
20:23 760.00 760.00 760.00 760.00 0.0K
20:25 760.80 760.80 760.00 760.00 0.0K
20:27 760.40 760.40 760.40 760.40 0.0K
20:28 760.00 760.00 760.00 760.00 0.0K
20:29 760.00 760.00 760.00 760.00 0.0K
20:30 760.20 760.20 760.20 760.20 0.0K
20:31 760.00 760.00 760.00 760.00 0.0K
20:33 760.20 760.20 760.00 760.00 0.1K
20:34 760.20 760.20 760.20 760.20 0.0K
20:36 759.80 759.80 759.80 759.80 0.0K
20:37 759.20 759.20 758.80 758.80 0.4K
20:39 758.60 759.20 758.60 759.20 0.0K
20:41 758.20 759.00 758.20 759.00 0.0K
20:42 758.20 759.00 758.20 759.00 0.0K
20:44 758.40 758.40 758.40 758.40 0.1K
20:45 758.00 758.00 758.00 758.00 0.2K
20:46 757.80 757.80 757.80 757.80 0.0K
20:47 757.20 757.20 757.20 757.20 0.1K
20:48 758.00 758.00 758.00 758.00 0.3K
20:50 758.00 758.00 758.00 758.00 0.1K
20:51 758.00 758.00 758.00 758.00 0.0K
20:53 758.00 758.00 758.00 758.00 0.0K
20:54 758.00 758.00 758.00 758.00 0.0K
20:55 757.60 757.60 757.60 757.60 0.0K
20:56 758.00 758.00 758.00 758.00 0.6K
20:58 758.40 758.40 758.40 758.40 0.0K
20:59 758.40 758.40 758.40 758.40 0.0K
21:00 759.00 759.00 759.00 759.00 0.2K
21:01 759.00 759.00 759.00 759.00 0.0K
21:03 758.80 758.80 758.80 758.80 0.0K
21:07 758.00 758.00 758.00 758.00 0.0K
21:08 757.20 758.00 757.20 758.00 0.8K
21:09 757.20 757.20 757.20 757.20 0.0K
21:10 758.00 758.00 758.00 758.00 0.0K
21:13 758.00 758.00 758.00 758.00 0.0K
21:16 758.00 758.00 758.00 758.00 0.0K
21:17 758.00 758.00 758.00 758.00 0.0K
21:18 758.00 758.00 757.60 757.60 0.1K
21:19 757.60 758.00 757.60 758.00 0.0K
21:20 758.00 758.60 758.00 758.60 0.2K
21:22 758.60 758.60 758.60 758.60 0.0K
21:23 757.80 757.80 757.80 757.80 0.0K
21:24 759.60 759.60 759.60 759.60 0.2K
21:25 758.80 758.80 758.80 758.80 0.0K
21:26 758.80 758.80 758.80 758.80 0.2K
21:29 759.20 759.20 758.40 758.40 0.1K
21:30 759.00 759.00 759.00 759.00 0.0K
21:33 758.40 758.40 758.40 758.40 0.1K
21:34 759.00 759.00 759.00 759.00 0.0K
21:36 758.00 758.00 758.00 758.00 0.0K
21:37 759.00 759.00 759.00 759.00 0.0K
21:38 759.00 759.80 759.00 759.80 0.5K
21:39 760.00 760.00 759.80 759.80 0.0K
21:40 760.00 760.00 760.00 760.00 0.0K
21:41 761.20 761.20 761.20 761.20 0.9K
21:42 761.20 761.20 761.00 761.00 0.0K
21:43 760.00 760.00 760.00 760.00 0.0K
21:44 760.00 761.00 760.00 760.00 0.3K
21:46 759.80 759.80 759.00 759.00 0.0K
21:51 759.00 759.00 759.00 759.00 0.0K
21:52 759.20 759.20 759.20 759.20 0.0K
21:53 759.00 759.20 759.00 759.20 0.0K
21:54 759.20 759.20 759.20 759.20 0.0K
21:56 759.00 759.00 759.00 759.00 0.0K
21:58 759.20 759.20 759.20 759.20 0.0K
22:01 758.60 758.60 758.60 758.60 0.0K
22:06 758.20 758.20 758.20 758.20 0.0K
22:08 758.20 759.00 758.20 759.00 0.0K
22:12 759.20 759.20 759.20 759.20 0.0K
22:14 758.20 758.20 758.20 758.20 0.2K
22:16 758.80 758.80 758.80 758.80 0.0K
22:17 758.80 758.80 758.80 758.80 0.0K
22:19 758.80 759.00 758.80 759.00 0.1K
22:20 759.00 759.00 759.00 759.00 0.0K
22:22 759.00 759.00 759.00 759.00 0.0K
22:23 759.00 759.00 759.00 759.00 0.0K
22:25 759.00 759.00 759.00 759.00 0.0K
22:27 758.20 758.20 758.20 758.20 0.0K
22:28 758.00 758.00 758.00 758.00 0.0K
22:30 758.80 758.80 758.80 758.80 0.0K
22:34 758.80 758.80 758.80 758.80 0.0K
22:35 758.00 758.00 758.00 758.00 0.0K
22:36 758.60 758.60 758.60 758.60 0.1K
22:37 758.60 758.60 758.60 758.60 0.0K
22:38 758.60 758.60 758.60 758.60 0.0K
22:40 758.40 758.40 758.40 758.40 0.0K
22:42 759.00 759.00 759.00 759.00 0.5K
22:43 758.80 758.80 758.80 758.80 0.0K
22:45 758.60 758.60 758.60 758.60 0.0K
22:46 758.60 758.80 758.60 758.80 0.0K
22:48 758.60 758.60 758.60 758.60 0.0K
22:51 758.80 758.80 758.80 758.80 0.0K
22:57 758.80 759.40 758.80 759.40 0.0K
22:58 758.80 758.80 758.40 758.40 0.0K
22:59 759.60 759.60 759.60 759.60 0.1K
23:00 759.80 759.80 759.80 759.80 0.0K
23:01 759.60 759.60 759.60 759.60 0.0K
23:02 758.80 758.80 758.80 758.80 0.0K
23:06 759.20 759.20 759.20 759.20 0.0K
23:08 759.00 759.00 759.00 759.00 0.0K
23:10 759.20 759.20 759.20 759.20 0.0K
23:11 759.20 759.80 759.20 759.80 0.0K
23:15 759.80 759.80 759.80 759.80 0.0K
23:17 759.80 759.80 759.80 759.80 0.0K
23:21 759.20 759.20 759.20 759.20 0.0K
23:22 759.80 759.80 759.80 759.80 0.0K
23:23 759.20 759.20 759.20 759.20 0.0K
23:27 759.80 759.80 759.60 759.60 0.0K
23:29 759.60 760.00 759.60 760.00 0.0K
23:30 759.60 759.60 759.60 759.60 0.0K
23:31 759.60 759.60 759.60 759.60 0.0K
23:32 760.00 760.00 760.00 760.00 0.1K
23:33 760.00 760.00 760.00 760.00 0.0K
23:34 759.60 759.60 757.20 759.20 0.9K
23:36 759.40 759.40 759.40 759.40 0.0K
23:37 759.40 759.40 759.40 759.40 0.0K
23:40 758.40 758.40 758.40 758.40 0.0K
23:41 759.40 759.40 759.40 759.40 0.1K
23:43 759.40 759.40 758.40 758.40 0.1K
23:44 759.40 759.40 759.40 759.40 0.0K
23:46 760.00 760.00 760.00 760.00 0.1K
23:48 759.80 759.80 759.80 759.80 0.0K
23:49 759.80 759.80 759.80 759.80 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