LSR Group PJSC (LSRG)

LSRG
🏛️ ロシア連邦 →
730.40
最終更新: 2025-10-01
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
06:59 796.00 796.00 796.00 796.00 0.0K
07:00 797.00 797.80 797.00 797.80 0.0K
07:01 800.80 800.80 799.40 799.40 0.4K
07:02 799.40 799.40 798.40 798.40 0.2K
07:03 799.40 799.40 799.40 799.40 0.0K
07:04 799.40 799.40 799.40 799.40 0.0K
07:05 798.40 798.60 798.40 798.60 0.0K
07:06 799.80 800.00 798.80 799.60 0.1K
07:07 798.80 798.80 798.80 798.80 0.0K
07:08 798.80 798.80 798.80 798.80 0.0K
07:19 799.80 799.80 798.20 798.20 0.4K
07:20 798.80 798.80 798.80 798.80 0.1K
07:26 798.80 798.80 798.80 798.80 0.0K
07:28 798.80 798.80 798.80 798.80 0.0K
07:29 798.80 798.80 798.80 798.80 0.0K
07:30 799.00 799.00 799.00 799.00 0.0K
07:32 800.00 800.00 800.00 800.00 0.0K
07:33 799.20 799.20 799.00 799.00 0.0K
07:34 799.80 799.80 799.80 799.80 0.0K
07:36 799.80 799.80 799.80 799.80 0.0K
07:38 799.80 799.80 799.80 799.80 0.0K
07:42 800.00 800.00 800.00 800.00 0.0K
07:43 800.00 800.00 800.00 800.00 0.2K
07:46 800.00 800.00 800.00 800.00 0.0K
07:49 799.80 799.80 799.80 799.80 0.1K
07:50 800.00 800.00 800.00 800.00 0.0K
07:57 799.80 799.80 799.80 799.80 0.0K
08:00 800.00 800.00 800.00 800.00 0.0K
08:02 800.00 800.00 800.00 800.00 0.1K
08:03 799.80 799.80 799.80 799.80 0.0K
08:05 799.80 799.80 799.80 799.80 0.0K
08:08 799.80 799.80 799.80 799.80 0.0K
08:09 799.80 799.80 799.80 799.80 0.0K
08:10 800.00 800.00 800.00 800.00 0.0K
08:11 799.80 799.80 799.80 799.80 0.0K
08:12 800.00 800.00 800.00 800.00 0.0K
08:13 799.80 799.80 799.80 799.80 0.0K
08:15 799.80 799.80 799.80 799.80 0.0K
08:20 800.00 800.00 800.00 800.00 0.0K
08:22 800.00 800.00 800.00 800.00 0.0K
08:24 800.00 800.00 800.00 800.00 0.0K
08:25 799.80 799.80 799.80 799.80 0.0K
08:27 799.80 801.00 799.80 801.00 0.2K
08:29 801.00 801.00 801.00 801.00 0.0K
08:32 800.60 800.60 800.60 800.60 0.1K
08:36 801.00 801.00 801.00 801.00 0.0K
08:38 800.60 800.60 800.60 800.60 0.0K
08:39 800.60 800.60 800.60 800.60 0.0K
08:41 801.00 801.00 800.60 800.60 0.1K
08:42 800.60 800.60 800.60 800.60 0.0K
08:43 800.60 800.60 800.60 800.60 0.0K
08:45 800.60 800.60 800.60 800.60 0.0K
08:47 800.40 800.40 800.40 800.40 0.1K
08:48 800.00 800.00 800.00 800.00 0.3K
08:49 799.80 799.80 799.80 799.80 0.1K
08:51 799.80 800.00 799.80 800.00 0.0K
08:53 800.00 800.00 799.80 799.80 0.1K
08:54 799.80 799.80 799.80 799.80 0.0K
08:59 800.00 800.00 800.00 800.00 0.0K
09:00 799.40 799.40 799.40 799.40 0.0K
09:08 799.20 799.20 799.20 799.20 0.0K
09:12 799.80 799.80 799.80 799.80 0.0K
09:16 799.20 799.20 799.20 799.20 0.0K
09:19 799.20 799.20 799.20 799.20 0.1K
09:24 799.20 799.20 799.20 799.20 0.0K
09:25 799.00 799.40 799.00 799.40 0.1K
09:29 798.80 798.80 798.80 798.80 0.0K
09:30 798.80 798.80 798.80 798.80 0.0K
09:32 798.80 798.80 798.80 798.80 0.0K
09:37 798.80 798.80 798.80 798.80 0.0K
09:39 798.80 798.80 798.80 798.80 0.1K
09:42 799.00 799.00 799.00 799.00 0.0K
09:44 799.00 799.00 799.00 799.00 0.0K
09:49 799.00 799.00 799.00 799.00 0.0K
09:50 798.80 798.80 798.80 798.80 0.2K
09:55 798.80 798.80 798.80 798.80 0.0K
09:56 798.80 798.80 798.80 798.80 0.0K
09:57 799.00 799.00 799.00 799.00 0.0K
10:00 798.40 798.40 798.40 798.40 0.2K
10:01 798.60 798.60 798.60 798.60 0.0K
10:03 798.60 798.60 798.60 798.60 0.0K
10:06 798.00 798.00 798.00 798.00 0.1K
10:10 798.00 798.00 797.80 797.80 0.0K
10:12 797.40 797.60 797.40 797.60 0.0K
10:15 797.60 797.60 797.60 797.60 0.0K
10:16 797.80 797.80 797.80 797.80 0.0K
10:18 797.80 797.80 797.80 797.80 0.0K
10:19 797.80 797.80 797.80 797.80 0.0K
10:23 797.60 797.60 797.20 797.20 0.0K
10:24 797.20 797.20 797.20 797.20 0.0K
10:31 797.20 797.20 797.20 797.20 0.0K
10:32 797.20 797.20 797.20 797.20 0.0K
10:34 797.40 797.40 797.40 797.40 0.0K
10:38 797.40 797.40 797.40 797.40 0.0K
10:39 797.60 797.60 797.60 797.60 0.0K
10:42 797.40 797.40 797.40 797.40 0.0K
10:44 797.40 797.40 797.40 797.40 0.0K
10:47 797.40 797.40 797.40 797.40 0.1K
10:48 797.40 797.40 797.40 797.40 0.0K
10:50 797.40 797.40 797.40 797.40 0.0K
10:52 797.40 797.40 797.40 797.40 0.0K
10:53 797.40 797.40 797.40 797.40 0.0K
10:54 797.60 797.60 797.40 797.40 0.0K
10:55 797.40 797.60 797.40 797.60 0.0K
11:01 797.40 797.40 797.40 797.40 0.0K
11:03 797.40 797.40 797.40 797.40 0.0K
11:06 797.40 797.40 797.40 797.40 0.0K
11:07 797.40 797.40 797.40 797.40 0.0K
11:12 797.60 797.60 797.60 797.60 0.0K
11:13 797.40 797.40 797.40 797.40 0.0K
11:19 797.60 797.60 797.60 797.60 0.0K
11:21 797.60 797.60 797.60 797.60 0.0K
11:23 798.60 798.60 798.60 798.60 0.0K
11:24 798.60 798.60 798.40 798.40 0.0K
11:26 798.20 798.20 798.20 798.20 0.0K
11:27 798.20 798.20 798.20 798.20 0.0K
11:28 797.60 797.60 797.60 797.60 0.1K
11:29 798.20 798.20 798.20 798.20 0.0K
11:30 798.20 798.20 798.20 798.20 0.0K
11:33 798.60 798.60 797.80 797.80 0.0K
11:34 798.40 799.00 798.40 799.00 0.8K
11:35 799.20 799.20 799.20 799.20 0.0K
11:37 799.00 799.00 799.00 799.00 0.0K
11:38 799.60 799.60 799.00 799.00 0.0K
11:40 799.40 799.40 799.40 799.40 0.0K
11:41 799.00 799.00 799.00 799.00 0.0K
11:42 799.00 799.00 799.00 799.00 0.0K
11:44 799.20 799.20 799.20 799.20 0.0K
11:45 799.00 799.00 799.00 799.00 0.1K
11:48 799.00 799.00 799.00 799.00 0.0K
11:49 799.00 799.60 799.00 799.60 0.0K
11:50 799.60 799.60 799.60 799.60 0.0K
11:53 799.60 799.60 799.60 799.60 0.0K
11:55 799.00 799.00 799.00 799.00 0.1K
11:57 799.40 799.40 799.40 799.40 0.0K
11:58 799.00 799.20 799.00 799.20 0.0K
12:00 799.20 799.20 799.20 799.20 0.0K
12:01 799.80 799.80 799.80 799.80 0.0K
12:08 800.00 800.00 800.00 800.00 0.4K
12:09 800.60 800.60 800.60 800.60 0.3K
12:10 800.80 800.80 800.80 800.80 0.2K
12:12 800.20 800.20 800.20 800.20 0.0K
12:13 800.00 800.00 800.00 800.00 0.1K
12:16 800.00 800.00 800.00 800.00 0.2K
12:17 799.00 799.00 798.00 798.00 0.0K
12:18 798.80 798.80 798.80 798.80 0.0K
12:20 799.20 799.20 799.20 799.20 0.0K
12:22 798.60 798.60 798.60 798.60 0.0K
12:28 799.40 799.40 799.40 799.40 0.0K
12:29 798.60 798.60 798.60 798.60 0.0K
12:31 800.00 800.00 800.00 800.00 0.0K
12:33 799.60 799.60 799.60 799.60 0.0K
12:35 798.60 798.80 798.40 798.80 0.1K
12:39 799.00 799.00 799.00 799.00 0.0K
12:43 798.20 798.20 798.20 798.20 0.0K
12:44 797.60 797.60 797.60 797.60 0.1K
12:45 797.40 797.40 797.40 797.40 0.1K
12:47 798.00 798.00 798.00 798.00 0.0K
12:49 798.40 798.40 798.40 798.40 0.1K
12:51 798.80 798.80 798.80 798.80 0.0K
12:54 798.60 798.60 798.60 798.60 0.0K
12:56 798.80 798.80 798.80 798.80 0.0K
12:57 798.80 798.80 798.80 798.80 0.0K
12:58 798.20 798.20 798.20 798.20 0.0K
12:59 800.40 800.40 800.40 800.40 1.2K
13:00 799.60 799.60 799.60 799.60 0.0K
13:01 799.60 799.60 799.60 799.60 0.0K
13:07 799.60 799.60 799.60 799.60 0.2K
13:08 798.60 798.60 798.60 798.60 0.0K
13:10 799.00 799.00 799.00 799.00 0.0K
13:11 799.60 799.60 799.60 799.60 0.5K
13:12 799.60 799.60 798.40 798.40 0.1K
13:14 798.40 798.40 798.40 798.40 0.0K
13:17 799.00 799.00 799.00 799.00 0.0K
13:26 798.40 798.40 798.40 798.40 0.0K
13:28 799.00 799.00 798.60 798.60 0.0K
13:29 798.40 798.40 798.40 798.40 0.0K
13:30 798.40 798.40 798.40 798.40 0.0K
13:31 798.20 798.20 798.20 798.20 0.0K
13:33 798.00 798.00 798.00 798.00 0.0K
13:34 797.60 797.60 797.60 797.60 0.0K
13:35 797.40 797.40 797.40 797.40 0.0K
13:36 798.00 798.00 798.00 798.00 0.0K
13:38 797.40 797.40 797.40 797.40 0.0K
13:40 797.40 797.40 797.40 797.40 0.0K
13:42 797.40 797.40 797.40 797.40 0.0K
13:46 797.40 797.40 797.40 797.40 0.0K
13:47 798.00 798.00 797.40 797.40 5.1K
13:48 797.20 797.20 795.00 795.40 1.7K
13:49 796.20 796.20 796.20 796.20 0.0K
13:53 795.80 795.80 795.80 795.80 0.0K
13:54 795.80 795.80 795.80 795.80 0.0K
13:57 795.40 795.40 795.40 795.40 0.0K
13:58 795.40 795.40 795.40 795.40 0.0K
14:00 795.40 795.40 795.40 795.40 0.0K
14:01 795.80 795.80 795.80 795.80 0.0K
14:02 795.40 795.40 795.40 795.40 0.0K
14:07 795.00 795.00 795.00 795.00 0.1K
14:08 794.60 794.60 794.60 794.60 0.2K
14:10 794.60 794.60 794.60 794.60 0.0K
14:11 794.60 794.60 794.60 794.60 0.0K
14:18 794.80 794.80 794.80 794.80 0.0K
14:19 794.60 794.60 794.60 794.60 0.1K
14:20 794.60 794.60 794.60 794.60 0.1K
14:23 795.20 795.40 795.20 795.40 0.0K
14:25 796.40 796.40 796.40 796.40 0.0K
14:27 796.40 796.40 796.40 796.40 0.0K
14:30 796.60 796.60 796.60 796.60 0.0K
14:33 796.80 796.80 796.80 796.80 0.2K
14:34 796.60 796.60 796.60 796.60 0.0K
14:37 796.60 796.80 796.60 796.80 0.0K
14:39 797.00 797.00 797.00 797.00 0.3K
14:40 797.00 797.00 797.00 797.00 0.3K
14:41 796.60 796.60 796.60 796.60 0.0K
14:42 797.00 797.00 797.00 797.00 0.0K
14:44 797.00 797.00 797.00 797.00 0.0K
14:49 797.00 797.20 797.00 797.20 0.0K
14:51 797.40 797.40 797.40 797.40 0.0K
14:53 797.40 797.40 796.60 796.60 0.0K
14:54 796.60 796.60 796.60 796.60 0.0K
14:55 797.40 797.40 797.40 797.40 0.0K
14:58 796.80 796.80 796.80 796.80 0.0K
14:59 796.60 796.60 796.60 796.60 0.0K
15:12 796.40 796.40 796.40 796.40 0.1K
15:17 796.40 796.40 796.40 796.40 0.1K
15:18 796.40 796.40 796.40 796.40 0.0K
15:28 796.20 796.40 796.20 796.40 0.0K
15:30 796.40 796.40 796.40 796.40 0.4K
15:32 796.80 796.80 796.80 796.80 0.0K
15:34 796.60 796.60 796.60 796.60 0.0K
15:35 796.40 796.40 796.40 796.40 0.0K
15:38 796.60 796.60 796.40 796.40 0.0K
15:39 796.40 796.40 796.40 796.40 0.0K
15:42 796.40 796.40 796.40 796.40 0.0K
15:43 796.20 796.20 796.20 796.20 0.1K
15:44 796.40 796.40 796.40 796.40 0.0K
15:48 796.20 796.20 796.20 796.20 0.0K
15:49 796.20 796.20 796.20 796.20 0.0K
15:52 796.40 796.40 796.40 796.40 0.0K
15:56 796.20 796.20 796.20 796.20 0.0K
15:58 796.20 796.20 796.20 796.20 0.0K
16:03 796.20 796.20 796.20 796.20 0.0K
16:07 796.20 796.40 796.20 796.40 0.0K
16:08 796.20 796.20 796.20 796.20 0.0K
16:09 796.00 796.00 796.00 796.00 0.0K
16:10 796.40 796.40 796.40 796.40 0.0K
16:12 796.40 796.40 796.40 796.40 0.0K
16:13 796.40 796.40 796.40 796.40 0.0K
16:15 796.40 796.40 796.40 796.40 0.0K
16:18 797.20 797.40 797.20 797.40 0.2K
16:20 798.00 798.40 798.00 798.40 0.1K
16:23 797.80 797.80 797.00 797.00 0.0K
16:24 798.00 798.00 798.00 798.00 0.0K
16:26 796.20 797.00 796.20 797.00 0.0K
16:28 796.40 796.40 796.40 796.40 0.0K
16:29 796.20 796.20 796.20 796.20 0.0K
16:31 796.20 796.20 796.20 796.20 0.1K
16:32 796.20 796.20 796.20 796.20 0.0K
16:33 796.20 796.20 796.20 796.20 0.0K
16:35 796.20 796.20 796.20 796.20 0.0K
16:38 796.60 796.60 796.60 796.60 0.0K
16:39 796.60 796.60 796.60 796.60 0.0K
16:42 796.60 796.60 796.60 796.60 0.0K
16:43 796.20 796.20 796.20 796.20 0.0K
16:47 796.20 796.20 796.20 796.20 0.1K
16:55 796.00 796.00 796.00 796.00 0.0K
16:57 796.60 796.60 796.00 796.00 0.0K
16:58 796.00 796.00 796.00 796.00 0.0K
17:08 796.00 796.00 796.00 796.00 0.0K
17:10 795.80 795.80 795.80 795.80 0.0K
17:12 795.40 795.40 795.40 795.40 0.0K
17:13 795.40 795.40 795.20 795.20 0.2K
17:19 796.20 796.20 796.20 796.20 0.0K
17:20 795.40 795.40 795.40 795.40 0.0K
17:34 796.60 796.60 796.60 796.60 0.0K
17:37 795.80 795.80 795.80 795.80 0.0K
17:39 795.80 795.80 795.80 795.80 0.1K
17:43 796.40 796.40 796.40 796.40 0.0K
17:45 796.40 796.40 796.40 796.40 0.0K
17:51 795.40 795.40 795.40 795.40 0.0K
17:53 795.40 795.40 795.40 795.40 0.2K
17:54 795.40 795.40 795.40 795.40 0.0K
17:55 795.40 795.40 795.40 795.40 0.0K
18:01 795.20 795.20 795.20 795.20 0.0K
18:04 795.20 795.20 795.20 795.20 0.2K
18:05 795.00 795.00 795.00 795.00 0.2K
18:06 795.00 795.60 795.00 795.60 0.0K
18:07 795.60 795.60 795.60 795.60 0.0K
18:11 795.60 795.60 795.60 795.60 0.2K
18:14 796.40 796.40 796.40 796.40 0.0K
18:15 795.60 796.40 795.60 796.40 0.0K
18:16 796.40 796.40 796.40 796.40 0.0K
18:19 795.60 795.60 795.60 795.60 0.1K
18:20 795.60 796.40 795.60 796.40 0.2K
18:21 795.80 795.80 795.80 795.80 0.0K
18:22 796.40 796.40 795.60 796.40 0.1K
18:23 795.20 796.40 795.20 795.20 0.0K
18:24 795.20 795.20 795.20 795.20 0.0K
18:28 796.40 796.40 796.40 796.40 0.0K
18:35 796.40 796.40 796.40 796.40 0.1K
18:38 795.40 795.40 795.40 795.40 0.0K
18:45 795.40 795.40 795.40 795.40 0.0K
19:04 796.40 796.40 796.40 796.40 0.0K
19:06 796.40 796.40 796.40 796.40 0.6K
19:07 796.40 796.40 796.40 796.40 0.0K
19:11 796.60 796.60 796.40 796.40 0.6K
19:13 796.60 796.60 796.60 796.60 0.0K
19:21 795.60 796.40 795.60 796.40 0.0K
19:23 796.00 796.00 796.00 796.00 0.0K
19:26 796.00 796.00 795.60 795.60 0.0K
19:35 795.40 795.40 795.40 795.40 0.1K
19:40 796.00 796.00 796.00 796.00 0.0K
19:41 796.00 796.00 796.00 796.00 0.0K
19:43 796.00 796.00 796.00 796.00 0.0K
19:52 795.00 795.00 795.00 795.00 0.1K
19:56 795.00 795.00 795.00 795.00 0.0K
19:57 794.80 794.80 794.80 794.80 0.1K
19:59 795.80 795.80 795.80 795.80 0.1K
20:02 795.60 795.60 795.60 795.60 0.0K
20:03 795.80 795.80 795.80 795.80 0.0K
20:05 795.00 795.00 794.80 794.80 0.0K
20:10 794.80 794.80 794.80 794.80 0.0K
20:12 795.00 795.00 795.00 795.00 0.0K
20:25 795.60 796.20 795.60 796.20 0.0K
20:28 796.60 796.60 796.60 796.60 0.1K
20:31 796.80 797.00 796.80 797.00 0.0K
20:32 797.60 797.60 797.60 797.60 0.0K
20:41 798.00 798.00 798.00 798.00 0.0K
20:44 798.20 798.20 798.20 798.20 0.0K
20:49 798.00 798.00 798.00 798.00 0.0K
20:54 798.00 798.00 798.00 798.00 0.0K
21:00 798.00 798.00 798.00 798.00 0.1K
21:03 798.00 798.00 798.00 798.00 0.0K
21:13 797.60 797.60 797.60 797.60 0.0K
21:17 798.00 798.00 797.60 797.60 0.0K
21:23 797.60 797.60 797.60 797.60 0.0K
21:25 798.00 798.00 798.00 798.00 0.0K
21:29 797.60 798.20 797.60 798.20 0.0K
21:30 797.60 797.60 797.60 797.60 0.1K
21:32 798.20 798.20 798.20 798.20 0.0K
21:35 798.20 798.20 798.20 798.20 0.1K
21:38 797.60 797.60 797.60 797.60 0.0K
21:40 797.80 797.80 797.80 797.80 0.0K
21:41 798.20 798.20 798.20 798.20 0.0K
21:44 797.80 797.80 797.80 797.80 0.0K
21:46 797.80 797.80 797.80 797.80 0.0K
21:53 798.00 798.00 798.00 798.00 0.0K
21:57 798.20 798.20 798.20 798.20 0.9K
22:00 797.60 797.60 797.60 797.60 0.0K
22:02 798.20 798.20 798.20 798.20 0.0K
22:10 797.60 797.60 797.60 797.60 0.0K
22:11 797.60 797.60 797.60 797.60 0.0K
22:12 797.60 797.60 797.60 797.60 0.0K
22:27 798.00 798.00 798.00 798.00 0.0K
22:31 797.60 797.60 797.60 797.60 0.0K
22:33 798.00 798.00 798.00 798.00 0.0K
22:35 798.00 798.00 798.00 798.00 0.0K
22:39 798.20 798.20 798.20 798.20 0.1K
22:40 798.20 798.20 798.20 798.20 0.0K
22:45 798.00 798.00 798.00 798.00 0.0K
22:50 798.00 798.00 798.00 798.00 0.0K
23:04 798.20 798.20 798.20 798.20 0.0K
23:10 798.20 798.20 798.20 798.20 0.0K
23:12 798.20 798.20 798.20 798.20 0.0K
23:14 798.20 798.20 798.20 798.20 0.0K
23:30 798.20 798.20 798.20 798.20 0.0K
23:32 798.20 798.20 798.20 798.20 0.0K
23:33 798.20 798.20 798.20 798.20 0.0K
23:34 797.60 797.60 797.60 797.60 0.0K
23:36 797.60 797.60 797.60 797.60 0.0K
23:41 798.20 798.20 798.20 798.20 0.0K
23:42 798.20 798.20 798.20 798.20 0.0K
23:46 798.20 798.20 798.20 798.20 0.0K
23:49 798.20 798.20 798.20 798.20 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