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
07:00 787.80 791.20 787.80 791.20 0.0K
07:01 790.80 791.00 789.00 789.00 0.0K
07:04 789.60 789.60 789.60 789.60 0.1K
07:05 789.20 789.20 789.20 789.20 0.0K
07:06 789.20 789.60 789.20 789.60 0.0K
07:15 790.20 790.20 790.20 790.20 0.0K
07:16 790.80 790.80 790.80 790.80 0.0K
07:27 791.20 791.20 791.20 791.20 0.0K
07:31 791.60 791.60 791.60 791.60 0.0K
07:40 791.40 791.40 791.40 791.40 0.0K
07:41 791.60 791.60 791.60 791.60 0.0K
07:42 790.60 790.60 790.60 790.60 0.0K
07:45 791.60 791.60 791.60 791.60 0.0K
07:46 791.20 791.20 791.20 791.20 0.0K
08:00 790.20 790.20 790.20 790.20 0.0K
08:01 791.20 791.20 791.20 791.20 0.0K
08:02 791.20 791.20 791.20 791.20 0.0K
08:03 790.20 790.20 790.20 790.20 0.0K
08:06 790.20 790.20 790.20 790.20 0.0K
08:12 790.20 790.20 790.20 790.20 0.0K
08:28 790.20 790.20 790.20 790.20 0.0K
08:29 790.20 790.20 790.20 790.20 0.0K
08:48 790.00 790.00 790.00 790.00 0.0K
08:54 790.80 791.00 790.80 791.00 0.3K
08:58 791.60 791.60 791.60 791.60 0.0K
08:59 791.60 791.60 791.60 791.60 0.0K
09:01 791.20 791.20 791.20 791.20 0.1K
09:04 791.60 791.60 791.60 791.60 0.0K
09:06 791.40 791.40 791.40 791.40 0.0K
09:08 791.20 791.20 791.20 791.20 0.0K
09:13 791.20 791.20 791.00 791.00 0.0K
09:18 791.60 791.60 791.60 791.60 0.0K
09:19 791.60 791.60 791.60 791.60 0.0K
09:20 791.00 791.00 791.00 791.00 0.0K
09:22 791.40 791.40 791.40 791.40 0.0K
09:27 791.00 791.00 791.00 791.00 0.0K
09:29 791.00 791.00 791.00 791.00 0.0K
09:31 791.60 791.60 791.60 791.60 0.0K
09:35 790.80 790.80 790.80 790.80 0.1K
09:40 791.40 791.40 791.40 791.40 0.0K
09:41 790.40 790.40 790.40 790.40 0.0K
09:42 791.40 791.40 791.40 791.40 0.0K
09:46 790.80 790.80 790.80 790.80 0.0K
09:51 790.20 790.20 790.20 790.20 0.0K
09:52 790.80 790.80 790.80 790.80 0.0K
10:00 790.80 790.80 790.80 790.80 0.0K
10:01 791.00 791.00 791.00 791.00 0.0K
10:02 790.80 790.80 790.60 790.60 0.1K
10:04 790.20 790.20 787.60 787.60 0.1K
10:05 789.20 789.20 789.00 789.00 0.0K
10:06 787.60 787.60 787.60 787.60 0.1K
10:07 788.00 788.00 788.00 788.00 0.0K
10:08 789.00 789.00 788.00 788.00 0.0K
10:10 789.40 789.40 789.40 789.40 0.0K
10:16 788.20 788.20 788.20 788.20 0.0K
10:18 788.20 788.20 788.20 788.20 0.1K
10:19 787.40 787.40 787.40 787.40 0.0K
10:20 789.40 789.40 789.40 789.40 0.0K
10:21 787.80 787.80 787.80 787.80 0.0K
10:29 788.20 788.20 788.20 788.20 0.0K
10:31 788.20 788.20 788.20 788.20 0.0K
10:36 789.20 789.20 789.20 789.20 0.0K
10:37 789.20 789.20 789.20 789.20 0.1K
10:40 789.20 789.20 789.20 789.20 0.0K
10:45 789.00 789.00 789.00 789.00 0.0K
10:46 787.00 787.00 787.00 787.00 0.5K
10:49 788.60 788.60 788.60 788.60 0.0K
10:50 788.60 788.60 788.60 788.60 0.0K
10:51 787.20 787.20 787.20 787.20 0.0K
10:56 788.40 788.40 788.40 788.40 0.0K
10:57 788.40 788.40 788.40 788.40 0.0K
10:58 788.40 788.40 787.20 787.20 0.0K
10:59 788.40 788.40 787.20 787.20 0.0K
11:03 788.20 788.20 788.20 788.20 0.0K
11:06 789.00 789.00 789.00 789.00 0.0K
11:07 789.00 789.00 789.00 789.00 0.0K
11:09 789.00 789.00 789.00 789.00 0.0K
11:12 788.20 788.20 788.20 788.20 0.0K
11:13 789.00 789.00 789.00 789.00 0.0K
11:14 787.80 787.80 787.80 787.80 0.3K
11:18 787.40 787.40 787.40 787.40 0.0K
11:24 788.40 788.40 788.40 788.40 0.0K
11:26 788.20 788.20 788.00 788.00 0.0K
11:27 788.20 788.20 787.40 787.40 0.0K
11:29 787.20 787.20 787.20 787.20 0.0K
11:30 787.00 787.20 786.80 787.20 0.0K
11:36 788.80 788.80 788.80 788.80 0.0K
11:37 788.20 788.20 788.20 788.20 0.0K
11:40 788.80 788.80 788.80 788.80 0.0K
11:42 788.40 788.40 788.40 788.40 0.0K
11:49 788.40 788.40 788.40 788.40 0.0K
11:54 789.00 789.00 789.00 789.00 0.0K
11:57 789.00 789.00 789.00 789.00 0.0K
11:58 788.40 788.40 788.40 788.40 0.0K
12:05 788.60 788.60 788.60 788.60 0.0K
12:07 788.00 788.00 788.00 788.00 0.0K
12:12 787.60 787.60 787.60 787.60 0.0K
12:13 787.40 787.40 786.00 786.00 0.6K
12:14 785.80 786.20 785.80 786.20 0.3K
12:18 786.40 786.40 786.40 786.40 0.0K
12:19 786.40 786.40 786.40 786.40 0.0K
12:22 787.00 787.00 787.00 787.00 0.0K
12:24 787.20 787.20 787.20 787.20 0.0K
12:27 787.00 787.00 787.00 787.00 0.0K
12:32 785.80 785.80 785.80 785.80 0.2K
12:38 786.00 786.00 786.00 786.00 0.0K
12:39 785.60 785.60 785.60 785.60 0.0K
12:41 786.40 786.40 786.40 786.40 0.0K
12:44 786.80 786.80 786.80 786.80 0.0K
12:50 785.80 785.80 785.80 785.80 0.2K
12:52 785.80 785.80 785.80 785.80 0.2K
12:53 786.80 786.80 786.80 786.80 0.0K
12:58 786.80 786.80 786.80 786.80 0.0K
12:59 786.00 786.00 786.00 786.00 0.5K
13:00 787.60 787.60 787.60 787.60 0.0K
13:06 787.40 787.40 787.40 787.40 0.0K
13:10 787.40 787.40 787.40 787.40 0.0K
13:11 786.40 786.40 786.40 786.40 0.0K
13:12 785.80 785.80 785.80 785.80 0.0K
13:14 786.00 786.00 786.00 786.00 0.0K
13:15 786.00 786.00 786.00 786.00 0.0K
13:16 786.40 786.80 786.40 786.80 0.0K
13:18 786.80 786.80 786.80 786.80 0.0K
13:21 786.40 787.00 786.40 787.00 0.0K
13:22 786.40 786.40 786.40 786.40 0.0K
13:23 786.40 786.40 785.60 785.60 0.0K
13:24 786.20 786.20 786.20 786.20 0.0K
13:26 786.40 786.40 786.40 786.40 0.0K
13:27 786.40 786.40 786.40 786.40 0.0K
13:28 785.80 786.40 785.80 786.40 0.3K
13:29 786.20 786.20 786.20 786.20 0.0K
13:30 785.40 785.40 780.20 780.20 1.6K
13:31 780.20 780.60 776.80 777.00 2.6K
13:32 776.80 779.60 776.00 778.40 0.6K
13:33 778.20 779.60 778.20 779.60 0.3K
13:34 779.00 780.60 779.00 780.60 0.3K
13:35 779.20 781.20 779.20 779.60 0.1K
13:36 779.00 783.60 779.00 783.60 1.3K
13:37 784.40 784.80 782.60 782.60 0.6K
13:38 783.80 783.80 782.20 782.20 0.0K
13:39 783.60 783.60 782.20 783.60 0.0K
13:40 782.20 782.20 782.20 782.20 0.0K
13:41 783.60 783.60 782.40 782.40 0.0K
13:42 783.60 783.60 782.00 782.00 0.8K
13:43 782.20 783.00 782.20 782.20 0.0K
13:44 783.20 783.60 783.20 783.60 0.0K
13:45 782.80 782.80 782.80 782.80 0.1K
13:46 782.40 783.20 782.20 782.20 0.2K
13:47 782.00 782.00 782.00 782.00 0.1K
13:48 782.80 783.00 782.00 782.00 0.1K
13:49 782.00 782.00 782.00 782.00 0.0K
13:50 783.00 784.80 782.80 782.80 5.0K
13:51 782.60 782.60 782.60 782.60 0.0K
13:52 782.60 782.60 780.00 780.00 4.4K
13:53 779.80 780.40 779.80 780.40 0.1K
13:54 781.20 781.20 779.80 779.80 1.0K
13:55 777.80 780.00 777.80 780.00 0.1K
13:56 778.60 779.40 778.60 779.40 0.0K
13:57 779.00 779.00 777.40 777.40 0.0K
13:58 778.20 778.20 777.40 777.40 0.4K
13:59 777.60 777.60 777.20 777.20 0.3K
14:00 777.20 777.40 777.20 777.40 0.2K
14:01 777.60 777.80 777.60 777.80 0.1K
14:02 777.80 777.80 777.80 777.80 0.0K
14:03 778.40 778.80 777.80 777.80 0.3K
14:04 779.00 779.00 778.60 778.60 0.1K
14:05 779.00 779.00 779.00 779.00 0.0K
14:06 778.80 778.80 778.80 778.80 0.1K
14:07 779.20 779.20 779.20 779.20 0.0K
14:11 779.60 779.60 779.60 779.60 0.0K
14:12 779.60 779.60 779.60 779.60 0.0K
14:13 778.80 779.40 778.80 779.40 0.0K
14:14 778.80 778.80 778.80 778.80 0.1K
14:15 779.00 779.80 779.00 779.80 0.0K
14:16 780.20 780.40 779.60 780.40 0.1K
14:17 780.40 780.40 780.40 780.40 0.0K
14:18 779.60 779.60 779.60 779.60 0.0K
14:20 779.40 779.40 779.40 779.40 0.0K
14:21 779.00 779.00 779.00 779.00 0.1K
14:23 779.80 780.20 779.80 780.20 0.0K
14:24 779.80 780.20 779.80 780.20 0.0K
14:25 780.20 780.20 780.00 780.00 0.0K
14:26 780.00 780.00 779.80 779.80 0.0K
14:27 779.60 779.60 779.60 779.60 0.0K
14:28 779.00 779.20 779.00 779.20 0.0K
14:29 779.20 779.20 779.20 779.20 0.0K
14:30 779.60 779.60 778.00 778.00 0.1K
14:31 778.40 778.80 778.40 778.80 0.0K
14:32 779.00 779.00 779.00 779.00 0.0K
14:34 778.60 778.80 778.60 778.80 0.0K
14:35 777.80 778.20 777.80 778.20 0.0K
14:37 778.20 778.20 778.20 778.20 0.0K
14:38 778.20 778.40 778.20 778.40 0.0K
14:39 778.60 779.00 778.60 779.00 0.5K
14:42 779.00 779.00 779.00 779.00 0.1K
14:43 778.80 778.80 778.20 778.20 0.0K
14:46 778.20 778.20 777.80 777.80 0.1K
14:47 778.60 778.60 778.60 778.60 0.0K
14:48 779.00 779.80 778.80 778.80 0.1K
14:53 779.00 779.00 779.00 779.00 0.0K
14:54 779.60 779.60 779.60 779.60 0.0K
14:57 778.00 778.60 778.00 778.60 0.0K
14:59 778.00 778.60 778.00 778.60 0.0K
15:01 777.80 778.20 777.80 778.20 0.1K
15:02 778.20 778.20 778.20 778.20 0.0K
15:07 778.00 778.00 778.00 778.00 0.0K
15:10 777.40 777.40 777.00 777.00 0.0K
15:11 776.60 776.60 776.00 776.00 0.3K
15:12 775.00 775.00 769.60 773.40 5.5K
15:13 773.80 774.40 773.80 774.40 0.0K
15:14 773.40 774.20 773.40 774.20 0.0K
15:16 775.20 775.20 774.40 775.20 0.3K
15:17 776.20 776.20 775.60 775.60 0.2K
15:18 775.60 775.60 775.40 775.40 0.0K
15:19 775.20 776.80 775.20 776.80 0.2K
15:20 776.60 776.60 776.00 776.00 0.1K
15:22 775.00 775.40 775.00 775.40 0.1K
15:23 775.20 775.80 775.20 775.80 0.4K
15:24 775.80 775.80 775.20 775.20 0.1K
15:25 775.00 775.60 775.00 775.60 0.1K
15:26 775.60 775.60 775.60 775.60 0.0K
15:28 775.00 775.20 774.60 774.60 0.0K
15:30 774.20 774.20 773.60 773.60 0.0K
15:31 773.20 773.20 772.40 773.20 0.1K
15:32 773.20 773.20 772.80 772.80 0.0K
15:33 772.80 772.80 772.00 772.00 0.3K
15:34 772.80 772.80 772.80 772.80 0.0K
15:35 773.20 773.20 773.00 773.00 0.4K
15:36 772.60 772.80 772.40 772.80 0.0K
15:37 772.40 773.40 772.40 773.40 0.1K
15:38 772.80 772.80 772.60 772.80 0.1K
15:39 772.20 772.20 772.00 772.20 0.8K
15:40 771.00 771.00 768.60 768.60 1.4K
15:41 768.40 768.60 768.40 768.60 0.1K
15:42 758.80 759.00 751.20 751.20 21.9K
15:43 754.40 755.80 754.40 755.20 5.7K
15:44 755.20 755.40 754.40 755.00 2.8K
15:45 754.40 754.60 753.20 753.20 1.8K
15:46 752.80 753.20 752.40 753.20 0.8K
15:47 754.20 754.80 753.20 754.80 0.1K
15:48 754.40 754.60 754.40 754.60 0.3K
15:49 754.20 754.80 754.20 754.80 0.0K
15:50 755.20 755.20 754.60 754.60 0.1K
15:51 754.80 756.00 754.80 756.00 2.1K
15:52 756.00 756.80 755.60 756.80 1.6K
15:53 756.80 756.80 756.20 756.40 1.7K
15:54 757.00 757.00 756.40 756.40 0.1K
15:55 756.20 756.80 756.00 756.00 3.7K
15:56 756.40 756.40 756.20 756.40 0.0K
15:57 756.00 756.20 756.00 756.20 0.0K
15:58 755.60 756.00 755.60 755.60 0.3K
15:59 756.00 756.00 755.40 755.40 0.1K
16:00 754.80 754.80 754.20 754.40 6.2K
16:01 755.60 755.60 755.60 755.60 0.9K
16:02 755.60 755.80 755.60 755.80 0.1K
16:03 755.80 756.00 755.80 755.80 0.3K
16:04 755.80 756.20 755.80 756.20 0.2K
16:05 756.00 756.20 756.00 756.00 0.6K
16:06 756.20 756.40 756.20 756.40 0.8K
16:07 755.60 756.60 755.60 756.60 0.4K
16:08 756.40 756.60 756.40 756.60 0.0K
16:09 755.80 756.20 755.60 755.60 0.2K
16:10 756.00 756.40 756.00 756.00 0.3K
16:11 755.80 756.20 755.80 756.20 0.7K
16:12 756.60 756.60 756.60 756.60 0.0K
16:13 756.80 756.80 756.80 756.80 0.0K
16:14 756.80 756.80 756.60 756.60 0.2K
16:15 756.80 756.80 756.80 756.80 0.0K
16:16 756.80 756.80 756.80 756.80 0.0K
16:17 756.80 756.80 756.00 756.00 0.1K
16:18 755.80 756.40 755.80 756.40 0.0K
16:19 756.00 756.40 756.00 756.40 0.0K
16:20 756.40 756.80 756.40 756.80 0.1K
16:21 757.00 758.20 757.00 757.40 1.3K
16:22 757.20 757.20 757.20 757.20 0.0K
16:23 757.00 757.20 757.00 757.20 0.1K
16:24 758.00 758.00 758.00 758.00 0.0K
16:25 757.40 757.80 757.40 757.80 0.0K
16:26 758.00 758.00 758.00 758.00 0.0K
16:27 757.20 757.40 757.20 757.40 0.1K
16:28 757.40 757.40 757.40 757.40 0.0K
16:29 757.20 757.40 757.20 757.40 0.0K
16:30 757.20 757.20 756.40 756.40 0.3K
16:31 756.40 757.00 756.40 757.00 0.0K
16:32 757.40 757.40 757.00 757.00 0.0K
16:33 756.40 756.40 756.40 756.40 1.3K
16:34 756.20 756.40 756.20 756.40 0.1K
16:35 757.00 757.00 757.00 757.00 0.0K
16:36 756.20 756.80 756.20 756.80 0.0K
16:37 757.00 757.00 755.80 755.80 0.2K
16:38 756.40 756.40 756.40 756.40 0.5K
16:39 756.80 756.80 756.40 756.40 0.0K
16:40 756.00 756.40 756.00 756.40 0.0K
16:41 756.40 756.40 756.40 756.40 0.1K
16:42 757.20 757.40 757.20 757.40 0.0K
16:43 757.60 757.60 757.40 757.40 0.1K
16:44 757.40 757.60 757.40 757.40 0.1K
16:45 757.20 757.20 755.80 756.40 0.2K
16:47 756.00 756.20 756.00 756.20 0.1K
16:48 756.80 756.80 755.80 755.80 0.0K
16:50 756.00 756.00 755.60 755.60 1.0K
16:51 755.80 758.20 755.80 758.20 1.3K
16:52 759.00 759.20 756.60 757.40 3.2K
16:53 757.40 758.40 757.00 757.00 0.8K
16:55 757.00 757.40 757.00 757.00 0.0K
16:56 756.00 756.20 756.00 756.20 0.1K
16:57 757.00 757.00 757.00 757.00 0.0K
16:58 757.00 757.00 757.00 757.00 0.0K
16:59 756.20 757.40 756.20 757.40 0.5K
17:00 757.40 758.20 757.40 758.20 0.8K
17:01 758.20 758.20 758.20 758.20 0.0K
17:02 758.00 758.00 757.20 757.20 0.0K
17:03 757.80 757.80 757.20 757.40 0.0K
17:04 757.40 757.40 757.40 757.40 0.1K
17:05 757.80 757.80 757.60 757.60 0.6K
17:06 757.60 757.80 755.20 755.20 2.1K
17:07 756.60 756.60 756.60 756.60 0.0K
17:08 755.60 756.60 755.60 755.60 0.0K
17:09 756.40 756.40 756.40 756.40 0.0K
17:10 757.40 758.00 757.40 757.80 3.3K
17:11 758.00 758.00 757.80 757.80 0.0K
17:12 757.60 757.60 757.60 757.60 0.0K
17:14 758.00 758.00 758.00 758.00 0.1K
17:15 758.00 758.00 757.60 757.60 0.0K
17:16 758.00 758.00 758.00 758.00 0.0K
17:17 757.20 758.40 757.20 758.40 0.3K
17:18 758.40 758.40 758.20 758.20 0.0K
17:19 758.20 758.40 758.20 758.40 0.0K
17:20 757.60 757.60 757.60 757.60 0.1K
17:22 757.40 757.40 757.40 757.40 0.1K
17:23 757.80 757.80 757.80 757.80 0.1K
17:24 758.40 758.40 758.20 758.20 0.0K
17:26 758.80 758.80 758.00 758.00 0.0K
17:27 759.60 759.60 759.60 759.60 0.0K
17:28 759.60 759.60 759.60 759.60 0.0K
17:29 759.40 759.40 759.40 759.40 0.0K
17:30 758.40 758.60 758.40 758.60 0.2K
17:31 758.20 758.60 758.20 758.60 0.4K
17:32 758.00 758.00 758.00 758.00 0.0K
17:33 758.00 758.40 758.00 758.40 0.0K
17:34 758.40 758.40 758.00 758.00 0.0K
17:35 758.20 758.40 758.20 758.40 0.0K
17:36 758.20 758.20 758.20 758.20 0.0K
17:37 758.20 758.40 758.20 758.20 0.8K
17:38 758.80 758.80 758.80 758.80 0.0K
17:39 758.60 758.60 758.60 758.60 0.0K
17:40 758.60 758.60 757.00 757.80 0.4K
17:41 757.80 757.80 757.80 757.80 0.0K
17:44 757.40 758.00 757.40 758.00 0.2K
17:45 758.00 758.00 755.60 756.20 5.8K
17:47 755.20 755.20 754.60 754.60 1.1K
17:48 754.60 755.40 754.60 754.80 0.5K
17:49 754.80 754.80 754.80 754.80 0.0K
17:50 755.00 755.00 755.00 755.00 0.0K
17:51 754.40 754.40 754.20 754.20 0.0K
17:53 754.80 755.00 754.80 755.00 0.0K
17:54 754.20 754.20 754.20 754.20 0.0K
17:55 755.00 755.00 755.00 755.00 0.0K
17:56 754.60 754.60 753.20 753.80 0.3K
17:57 753.60 753.60 753.00 753.00 0.0K
17:58 752.80 752.80 752.40 752.40 0.5K
17:59 752.00 752.00 751.00 751.20 2.3K
18:00 751.60 751.80 751.60 751.80 0.2K
18:01 751.80 751.80 751.80 751.80 0.0K
18:02 752.20 752.40 752.20 752.40 0.0K
18:03 752.00 752.40 752.00 752.00 0.3K
18:04 752.40 752.40 752.40 752.40 0.8K
18:05 753.20 753.20 753.20 753.20 0.0K
18:07 752.00 753.20 752.00 753.20 0.5K
18:08 752.20 752.20 752.20 752.20 0.1K
18:10 753.20 753.20 752.20 752.20 0.0K
18:11 752.20 752.60 752.20 752.60 0.0K
18:12 752.40 752.40 752.40 752.40 0.0K
18:13 753.40 753.40 753.40 753.40 0.0K
18:15 753.60 753.60 752.40 752.40 0.1K
18:16 753.20 753.40 753.00 753.40 0.0K
18:18 753.60 753.60 753.60 753.60 0.0K
18:19 753.40 753.80 753.00 753.00 0.0K
18:20 753.80 753.80 753.80 753.80 0.0K
18:21 753.60 753.60 752.40 752.40 0.5K
18:22 752.80 752.80 752.80 752.80 0.1K
18:23 753.80 753.80 752.20 752.20 0.1K
18:24 753.00 753.80 752.20 753.80 0.3K
18:25 752.20 752.20 752.20 752.20 0.0K
18:27 753.00 753.00 752.20 752.20 0.0K
18:28 752.40 752.40 752.40 752.40 0.0K
18:29 752.20 752.20 752.20 752.20 0.0K
18:30 753.00 753.00 753.00 753.00 0.0K
18:31 753.00 753.00 753.00 753.00 0.0K
18:32 752.20 752.20 752.20 752.20 0.3K
18:33 752.20 753.20 752.20 753.20 0.1K
18:34 753.40 753.40 753.00 753.00 0.0K
18:36 751.80 753.40 751.80 753.40 0.1K
18:37 752.00 752.00 752.00 752.00 0.0K
18:39 753.40 753.60 751.40 751.80 0.1K
18:45 753.80 753.80 753.80 753.80 0.1K
19:04 754.00 754.00 754.00 754.00 0.0K
19:05 754.00 754.60 754.00 754.60 0.0K
19:06 754.60 755.00 754.60 755.00 0.0K
19:07 755.00 755.20 755.00 755.20 0.0K
19:08 755.80 755.80 755.00 755.00 0.3K
19:09 755.60 755.60 755.00 755.40 0.0K
19:10 756.20 756.20 755.80 755.80 0.0K
19:11 755.20 755.20 755.20 755.20 0.0K
19:12 755.40 756.20 755.40 756.20 0.0K
19:13 755.40 755.40 755.40 755.40 0.0K
19:16 755.80 755.80 755.80 755.80 0.0K
19:17 755.80 755.80 755.80 755.80 0.0K
19:18 755.80 755.80 755.80 755.80 0.0K
19:19 755.40 755.40 755.40 755.40 0.5K
19:20 756.20 756.20 756.20 756.20 0.0K
19:21 756.20 756.20 756.20 756.20 0.0K
19:23 755.80 755.80 755.80 755.80 0.0K
19:24 755.80 756.00 755.80 756.00 0.0K
19:25 756.00 756.00 756.00 756.00 0.1K
19:26 756.00 756.00 756.00 756.00 0.0K
19:27 756.00 756.00 756.00 756.00 0.0K
19:28 756.00 756.20 756.00 756.20 0.0K
19:29 756.00 756.00 756.00 756.00 0.0K
19:30 756.00 756.00 756.00 756.00 0.0K
19:31 756.00 756.00 756.00 756.00 0.0K
19:32 755.80 756.00 755.80 756.00 0.0K
19:33 755.60 755.60 753.80 753.80 5.3K
19:34 753.20 753.20 751.60 751.60 0.8K
19:38 752.40 753.80 752.40 753.80 0.8K
19:39 753.60 753.60 753.60 753.60 0.0K
19:40 753.60 753.60 752.60 752.60 0.0K
19:43 753.40 753.40 753.40 753.40 0.0K
19:44 752.60 753.40 752.60 753.40 0.0K
19:45 753.60 753.60 753.60 753.60 0.0K
19:46 752.80 752.80 752.80 752.80 0.0K
19:47 753.40 753.40 753.40 753.40 0.0K
19:48 753.40 753.40 753.40 753.40 0.0K
19:49 753.40 753.40 753.40 753.40 0.0K
19:51 753.40 753.40 753.40 753.40 0.0K
19:52 753.40 753.40 753.40 753.40 0.0K
19:53 753.40 753.40 753.40 753.40 0.0K
19:55 753.40 753.40 753.40 753.40 0.0K
19:56 753.40 753.40 753.40 753.40 0.1K
19:57 753.60 753.80 753.60 753.80 0.0K
19:58 752.80 752.80 752.80 752.80 0.0K
19:59 753.60 754.40 753.60 754.40 0.0K
20:00 753.20 753.20 753.20 753.20 0.2K
20:01 753.20 753.20 753.20 753.20 0.0K
20:02 753.20 753.20 753.20 753.20 0.0K
20:03 752.80 752.80 752.80 752.80 0.0K
20:05 752.80 752.80 752.80 752.80 0.0K
20:06 753.60 753.60 753.60 753.60 0.0K
20:07 753.80 753.80 753.00 753.00 0.2K
20:08 753.00 753.00 753.00 753.00 0.1K
20:10 754.20 754.20 753.80 753.80 0.0K
20:11 753.80 754.00 753.80 754.00 0.2K
20:12 754.00 754.00 754.00 754.00 0.0K
20:13 753.80 753.80 753.80 753.80 0.0K
20:14 753.80 753.80 753.80 753.80 0.1K
20:17 753.20 753.80 753.20 753.80 0.1K
20:18 754.60 754.60 754.40 754.40 0.0K
20:19 753.80 753.80 753.80 753.80 0.0K
20:20 753.80 753.80 753.80 753.80 0.0K
20:23 754.80 754.80 754.80 754.80 0.0K
20:24 754.60 754.60 754.60 754.60 0.0K
20:26 755.00 755.00 755.00 755.00 0.2K
20:28 755.00 755.00 755.00 755.00 0.0K
20:29 755.00 755.00 755.00 755.00 0.0K
20:30 755.00 755.00 755.00 755.00 0.0K
20:31 755.00 755.00 754.60 754.60 0.0K
20:32 754.60 754.60 754.60 754.60 0.0K
20:34 752.00 753.20 752.00 753.20 0.4K
20:35 753.80 753.80 753.80 753.80 0.0K
20:38 753.60 753.60 753.40 753.40 0.0K
20:39 753.40 753.40 753.40 753.40 0.0K
20:40 753.40 753.40 753.40 753.40 0.0K
20:41 754.40 754.40 754.40 754.40 0.0K
20:44 754.20 754.20 754.20 754.20 0.0K
20:45 754.40 754.40 754.40 754.40 0.0K
20:46 753.00 753.00 752.00 752.00 1.0K
20:47 753.40 753.40 753.40 753.40 0.0K
20:48 753.40 753.40 753.40 753.40 0.0K
20:49 753.60 753.60 752.80 752.80 0.2K
20:51 752.80 752.80 752.80 752.80 0.0K
20:52 752.80 752.80 752.60 752.80 0.1K
20:53 753.60 753.60 753.60 753.60 0.0K
20:55 752.80 752.80 752.80 752.80 0.1K
20:56 752.80 752.80 752.80 752.80 0.1K
20:57 754.00 754.00 754.00 754.00 0.0K
20:58 754.00 754.00 754.00 754.00 0.0K
20:59 753.60 753.80 753.60 753.80 0.0K
21:00 753.80 753.80 753.80 753.80 0.0K
21:01 753.20 753.20 753.20 753.20 0.1K
21:02 753.20 753.20 753.20 753.20 0.0K
21:04 753.40 753.40 753.40 753.40 0.0K
21:05 753.40 753.40 753.40 753.40 0.0K
21:06 753.40 753.40 753.40 753.40 0.0K
21:07 753.20 753.20 753.20 753.20 0.0K
21:09 753.20 753.20 753.20 753.20 0.0K
21:10 753.40 753.40 753.40 753.40 0.0K
21:11 753.40 753.40 753.40 753.40 0.0K
21:12 753.40 753.40 753.40 753.40 0.0K
21:14 753.40 753.40 753.40 753.40 0.0K
21:15 753.40 753.60 753.40 753.60 0.0K
21:17 753.60 753.60 753.60 753.60 0.0K
21:18 753.60 753.60 753.60 753.60 0.0K
21:19 753.20 753.20 753.20 753.20 0.0K
21:20 753.20 753.20 753.20 753.20 0.0K
21:21 753.60 753.60 753.60 753.60 0.0K
21:22 753.60 753.60 753.60 753.60 0.0K
21:23 752.80 753.60 752.80 753.60 0.0K
21:24 752.60 753.40 752.60 753.40 0.0K
21:25 753.40 753.40 753.40 753.40 0.5K
21:26 752.80 752.80 752.80 752.80 0.0K
21:27 753.60 753.60 753.60 753.60 0.0K
21:29 753.80 753.80 753.80 753.80 0.0K
21:30 753.80 753.80 753.80 753.80 0.0K
21:31 753.00 753.00 753.00 753.00 0.0K
21:33 753.80 753.80 753.80 753.80 0.1K
21:35 753.80 753.80 753.80 753.80 0.0K
21:36 753.20 753.20 753.20 753.20 0.0K
21:41 754.00 754.00 754.00 754.00 0.0K
21:45 754.00 754.00 754.00 754.00 0.0K
21:47 753.40 753.40 753.40 753.40 0.2K
21:48 753.80 753.80 753.80 753.80 0.0K
21:49 753.80 753.80 753.80 753.80 0.0K
21:50 753.80 753.80 753.80 753.80 0.0K
21:51 753.80 753.80 753.80 753.80 0.0K
21:53 753.80 753.80 753.80 753.80 0.0K
21:54 753.80 753.80 753.80 753.80 0.0K
21:55 753.80 753.80 753.80 753.80 0.0K
21:56 753.80 753.80 753.80 753.80 0.1K
21:57 753.80 753.80 753.80 753.80 0.0K
21:58 753.80 753.80 753.80 753.80 0.1K
22:00 753.80 753.80 753.80 753.80 0.0K
22:01 753.80 753.80 753.80 753.80 0.0K
22:02 753.80 753.80 753.80 753.80 0.0K
22:03 753.80 753.80 753.80 753.80 0.0K
22:04 753.80 753.80 753.80 753.80 0.0K
22:09 753.80 753.80 753.80 753.80 0.0K
22:10 753.60 753.60 753.60 753.60 0.0K
22:14 753.80 753.80 753.80 753.80 0.0K
22:15 753.40 753.40 753.40 753.40 0.0K
22:20 753.40 753.40 753.40 753.40 0.1K
22:21 753.40 753.40 753.40 753.40 0.0K
22:23 753.20 753.20 753.20 753.20 0.2K
22:26 753.40 753.40 753.40 753.40 0.0K
22:27 753.60 753.60 753.40 753.60 0.0K
22:28 753.60 753.60 753.40 753.40 0.0K
22:29 753.80 753.80 753.80 753.80 0.0K
22:31 753.80 753.80 753.40 753.40 0.0K
22:32 753.60 753.60 753.60 753.60 0.0K
22:33 753.60 753.80 753.60 753.80 0.1K
22:34 753.60 753.60 753.60 753.60 0.0K
22:35 753.60 753.60 753.20 753.20 0.2K
22:36 753.20 753.20 753.20 753.20 0.0K
22:40 753.60 753.60 753.60 753.60 0.0K
22:41 753.60 753.60 753.60 753.60 0.0K
22:43 753.60 753.60 753.40 753.40 0.1K
22:44 753.60 753.60 753.60 753.60 0.0K
22:46 753.60 753.60 753.60 753.60 0.0K
22:47 753.60 753.60 753.60 753.60 0.0K
22:48 753.60 753.60 753.60 753.60 0.0K
22:49 753.60 753.60 753.60 753.60 0.0K
22:50 753.60 753.60 753.60 753.60 0.0K
22:53 753.60 753.60 753.60 753.60 0.1K
22:55 753.20 753.20 753.20 753.20 0.0K
22:56 753.40 753.40 753.40 753.40 0.0K
22:57 753.20 753.20 753.20 753.20 0.1K
22:59 753.20 753.20 753.20 753.20 0.0K
23:00 753.20 753.20 753.20 753.20 0.0K
23:09 753.20 753.40 753.20 753.40 0.0K
23:10 753.60 753.60 753.60 753.60 0.0K
23:12 753.20 753.60 753.20 753.60 0.0K
23:14 753.60 753.60 753.60 753.60 0.0K
23:15 753.60 753.60 753.60 753.60 0.0K
23:16 753.60 753.60 753.60 753.60 0.0K
23:18 753.80 753.80 753.80 753.80 0.1K
23:19 753.40 753.40 753.40 753.40 0.1K
23:23 753.80 753.80 753.80 753.80 0.1K
23:24 753.80 753.80 753.80 753.80 0.0K
23:25 753.80 753.80 753.80 753.80 0.1K
23:27 753.80 753.80 753.80 753.80 0.0K
23:29 753.80 753.80 753.80 753.80 0.0K
23:30 753.80 753.80 753.80 753.80 0.0K
23:31 753.40 753.80 753.40 753.80 0.1K
23:32 753.80 753.80 753.80 753.80 0.0K
23:33 753.80 753.80 753.40 753.60 0.1K
23:34 753.20 753.20 753.20 753.20 0.2K
23:35 753.40 753.40 753.40 753.40 0.0K
23:38 753.80 753.80 753.80 753.80 0.0K
23:40 753.40 753.80 753.40 753.80 0.1K
23:42 753.40 753.80 753.40 753.80 0.2K
23:43 753.80 753.80 753.80 753.80 0.0K
23:45 754.00 754.00 754.00 754.00 0.0K
23:47 753.20 754.00 753.20 754.00 0.0K
23:48 753.40 753.40 753.40 753.40 0.0K
23:49 753.20 753.20 753.20 753.20 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし