ライブパーソン (LPSN)

LPSN
🏛️ アメリカ →
0.50
最終更新: 2025-10-02
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 36.59 37.05 35.63 35.72 0.5M
2021-12-30 35.86 36.78 35.72 36.59 0.6M
2021-12-29 36.02 36.17 35.06 35.91 0.8M
2021-12-28 36.51 36.77 35.62 36.18 0.9M
2021-12-27 36.16 36.23 35.49 36.03 0.5M
2021-12-23 36.69 36.87 35.59 35.96 0.5M
2021-12-22 37.35 37.68 35.89 36.41 0.6M
2021-12-21 36.34 37.59 35.87 37.28 1.2M
2021-12-20 35.45 36.62 34.97 36.13 1.2M
2021-12-17 33.58 36.16 33.13 35.86 2.5M
2021-12-16 35.82 36.21 33.57 33.86 1.3M
2021-12-15 35.16 35.91 34.01 35.40 1.2M
2021-12-14 35.57 36.04 34.66 35.50 1.1M
2021-12-13 36.50 37.39 35.83 36.48 0.9M
2021-12-10 37.32 38.25 36.35 36.68 0.9M
2021-12-09 38.00 38.84 36.64 37.07 1.0M
2021-12-08 36.50 38.34 36.25 38.09 0.9M
2021-12-07 35.74 37.62 35.74 36.44 0.8M
2021-12-06 33.92 35.21 33.28 34.76 1.9M
2021-12-03 35.63 35.90 33.26 34.30 1.3M
2021-12-02 35.47 36.54 34.72 35.43 1.7M
2021-12-01 39.43 39.98 35.67 35.67 1.3M
2021-11-30 39.65 40.06 38.14 38.66 1.1M
2021-11-29 41.05 41.05 39.30 39.79 0.7M
2021-11-26 39.86 41.03 39.22 39.89 0.4M
2021-11-24 39.68 40.59 39.59 40.50 0.9M
2021-11-23 40.47 40.73 39.11 39.97 1.3M
2021-11-22 42.03 42.14 40.43 40.49 0.8M
2021-11-19 43.52 44.77 42.05 42.37 1.0M
2021-11-18 45.19 45.44 43.45 43.61 0.9M
2021-11-17 46.28 46.50 44.87 45.20 0.9M
2021-11-16 47.90 48.08 46.92 47.26 0.4M
2021-11-15 48.30 48.38 47.36 47.89 0.5M
2021-11-12 48.00 48.85 47.89 48.30 0.9M
2021-11-11 49.26 49.66 47.75 47.86 0.4M
2021-11-10 50.26 51.10 49.00 49.14 0.7M
2021-11-09 49.90 50.76 49.46 50.62 0.9M
2021-11-08 49.06 50.26 48.85 49.77 0.6M
2021-11-05 49.94 50.55 48.54 48.82 0.9M
2021-11-04 50.09 51.58 49.89 50.20 1.2M
2021-11-03 48.81 50.99 47.14 49.60 2.8M
2021-11-02 52.27 52.32 50.99 51.41 1.1M
2021-11-01 51.32 52.36 51.32 52.35 1.3M
2021-10-29 52.60 52.92 51.03 51.51 0.8M
2021-10-28 54.87 54.87 52.77 52.99 0.8M
2021-10-27 55.04 55.83 53.91 54.66 1.3M
2021-10-26 55.39 56.18 54.42 54.66 0.6M
2021-10-25 54.93 55.63 53.84 54.71 0.7M
2021-10-22 53.35 54.79 52.86 54.65 0.8M
2021-10-21 55.59 55.61 52.08 53.45 2.3M
2021-10-20 59.33 59.64 57.05 57.28 0.4M
2021-10-19 58.85 59.79 58.58 59.47 0.4M
2021-10-18 58.87 59.15 58.02 58.62 0.3M
2021-10-15 60.31 60.31 58.66 58.91 0.3M
2021-10-14 59.34 60.31 58.97 59.40 0.3M
2021-10-13 58.44 59.80 58.39 58.46 0.5M
2021-10-12 58.69 59.16 57.50 57.77 0.5M
2021-10-11 58.94 59.88 58.04 58.13 0.3M
2021-10-08 60.47 60.78 59.23 59.34 0.2M
2021-10-07 60.77 61.70 60.00 60.08 0.4M
2021-10-06 59.10 60.88 58.97 60.32 0.3M
2021-10-05 59.38 60.12 58.86 59.72 0.3M
2021-10-04 60.76 60.87 58.43 59.26 0.4M
2021-10-01 59.19 61.21 58.33 60.92 0.5M
2021-09-30 58.16 59.50 58.10 58.95 0.6M
2021-09-29 59.71 60.14 57.92 58.27 0.8M
2021-09-28 60.09 61.34 58.39 59.30 1.1M
2021-09-27 62.80 62.80 59.09 62.12 1.1M
2021-09-24 68.21 68.32 63.21 63.40 0.7M
2021-09-23 68.58 68.77 67.44 68.43 0.3M
2021-09-22 67.39 68.80 66.81 67.92 0.6M
2021-09-21 66.47 67.68 65.96 67.31 0.4M
2021-09-20 67.01 67.48 64.95 66.35 0.5M
2021-09-17 68.06 68.82 67.15 68.24 0.8M
2021-09-16 65.55 66.96 64.99 66.86 0.2M
2021-09-15 64.82 65.77 63.88 65.59 0.2M
2021-09-14 66.22 66.50 64.70 64.93 0.4M
2021-09-13 67.28 67.42 64.99 66.30 0.4M
2021-09-10 67.16 67.82 66.36 66.58 0.3M
2021-09-09 65.91 68.05 65.91 67.05 0.3M
2021-09-08 67.40 67.52 65.71 66.21 0.2M
2021-09-07 67.58 67.79 66.41 67.62 0.4M
2021-09-03 66.30 67.89 66.25 67.47 0.4M
2021-09-02 64.98 66.55 64.50 66.25 0.5M
2021-09-01 64.17 65.12 64.08 64.72 0.3M
2021-08-31 63.62 64.15 62.69 64.10 0.5M
2021-08-30 64.79 65.07 64.01 64.38 0.3M
2021-08-27 63.43 65.06 63.28 64.50 0.5M
2021-08-26 63.12 63.98 62.71 63.15 0.9M
2021-08-25 62.50 63.50 62.50 62.93 0.2M
2021-08-24 62.59 62.86 61.83 62.59 0.3M
2021-08-23 61.75 62.69 61.64 62.27 0.4M
2021-08-20 60.26 61.86 60.26 61.55 0.2M
2021-08-19 59.47 60.96 59.02 60.19 0.3M
2021-08-18 59.98 61.16 59.58 59.92 0.3M
2021-08-17 60.88 61.12 59.72 60.33 0.4M
2021-08-16 61.87 62.18 60.22 61.51 0.3M
2021-08-13 63.00 63.47 62.43 62.64 0.3M
2021-08-12 61.72 63.32 61.58 62.90 0.5M
2021-08-11 62.39 62.50 61.06 61.97 0.4M
2021-08-10 61.65 62.00 59.89 61.60 0.7M
2021-08-09 61.40 62.87 60.53 61.80 0.4M
2021-08-06 61.42 62.03 60.27 61.79 0.8M
2021-08-05 61.64 62.69 61.22 62.00 1.1M
2021-08-04 58.00 62.80 56.51 62.31 3.4M
2021-08-03 63.69 64.73 61.87 64.46 0.6M
2021-08-02 64.23 65.06 63.38 63.91 0.7M
2021-07-30 62.68 63.94 62.50 63.69 0.4M
2021-07-29 63.82 64.61 62.83 63.32 0.2M
2021-07-28 62.61 63.84 61.97 63.42 0.5M
2021-07-27 63.70 63.75 60.51 61.58 0.3M
2021-07-26 63.47 64.09 62.45 63.70 0.3M
2021-07-23 62.90 63.62 61.44 63.14 0.3M
2021-07-22 62.82 63.39 62.18 62.71 0.3M
2021-07-21 62.44 63.39 61.76 62.63 0.5M
2021-07-20 60.24 64.32 59.08 62.92 0.9M
2021-07-19 54.54 59.85 54.32 59.66 1.2M
2021-07-16 56.50 56.77 55.11 55.47 0.4M
2021-07-15 56.90 57.00 55.01 55.77 0.4M
2021-07-14 60.35 60.40 56.87 57.11 0.5M
2021-07-13 60.06 61.59 59.59 59.88 0.6M
2021-07-12 61.80 62.19 59.97 60.71 0.2M
2021-07-09 60.89 61.90 60.08 61.79 0.2M
2021-07-08 59.95 61.01 58.94 60.84 0.3M
2021-07-07 62.00 62.43 60.30 61.10 0.2M
2021-07-06 61.29 62.10 60.96 61.92 0.3M
2021-07-02 61.90 62.56 61.23 61.25 0.2M
2021-07-01 62.23 62.70 59.98 61.58 0.7M
2021-06-30 64.48 65.06 63.04 63.24 0.4M
2021-06-29 64.82 65.29 63.74 64.80 0.5M
2021-06-28 65.00 65.77 64.46 64.96 0.4M
2021-06-25 63.53 64.63 63.07 64.38 0.7M
2021-06-24 63.17 64.11 63.17 63.53 0.3M
2021-06-23 61.86 63.00 61.86 62.64 0.4M
2021-06-22 60.80 61.78 60.72 61.64 0.3M
2021-06-21 62.33 62.90 60.54 60.91 0.5M
2021-06-18 59.33 61.95 59.03 61.59 0.9M
2021-06-17 57.49 60.00 57.16 59.87 1.1M
2021-06-16 57.45 58.34 56.89 57.96 0.4M
2021-06-15 58.86 59.00 57.19 57.32 0.4M
2021-06-14 59.17 59.95 58.97 59.21 0.6M
2021-06-11 58.36 59.23 57.64 59.05 0.6M
2021-06-10 56.47 58.48 56.13 58.22 0.5M
2021-06-09 57.50 58.28 56.70 56.76 0.4M
2021-06-08 56.95 57.71 56.03 57.21 0.5M
2021-06-07 54.60 56.85 54.48 56.64 0.5M
2021-06-04 54.88 55.90 54.51 55.22 0.4M
2021-06-03 54.13 54.61 52.95 54.29 0.5M
2021-06-02 55.08 55.25 53.86 54.49 1.2M
2021-06-01 55.21 55.62 54.01 55.16 0.5M
2021-05-28 55.77 56.47 54.80 54.95 0.4M
2021-05-27 54.24 56.31 54.10 55.38 0.5M
2021-05-26 54.46 54.92 54.09 54.71 0.4M
2021-05-25 54.46 55.20 53.78 53.92 0.3M
2021-05-24 53.86 54.80 53.60 53.90 0.3M
2021-05-21 54.06 54.06 53.01 53.05 0.2M
2021-05-20 52.73 54.33 52.72 53.36 0.7M
2021-05-19 51.86 52.48 51.23 52.24 0.4M
2021-05-18 51.77 53.82 51.55 52.67 0.7M
2021-05-17 51.12 51.76 50.47 51.56 0.4M
2021-05-14 50.53 52.54 50.42 52.10 0.6M
2021-05-13 50.18 51.00 48.48 49.90 1.0M
2021-05-12 50.04 51.68 49.21 49.69 1.2M
2021-05-11 48.07 52.34 47.62 51.33 0.8M
2021-05-10 50.81 50.92 49.56 50.19 0.7M
2021-05-07 51.25 52.76 51.10 51.74 0.7M
2021-05-06 51.36 51.76 48.18 50.51 1.1M
2021-05-05 51.04 54.15 51.04 51.99 1.2M
2021-05-04 52.86 53.45 50.71 50.92 1.9M
2021-05-03 55.13 55.39 53.12 53.64 1.2M
2021-04-30 54.04 55.55 53.59 54.65 0.6M
2021-04-29 56.85 56.86 53.78 54.92 0.3M
2021-04-28 55.07 57.00 54.21 56.42 0.3M
2021-04-27 55.59 56.20 54.67 55.10 0.7M
2021-04-26 55.74 57.20 55.16 56.49 0.8M
2021-04-23 54.51 55.78 54.06 55.66 0.3M
2021-04-22 55.08 56.34 54.05 54.45 0.4M
2021-04-21 53.18 55.36 52.72 55.17 0.4M
2021-04-20 55.97 56.23 53.24 53.65 0.5M
2021-04-19 57.53 58.26 55.42 56.02 0.5M
2021-04-16 59.46 59.48 57.83 58.62 0.3M
2021-04-15 58.03 59.59 57.35 59.25 0.7M
2021-04-14 56.97 58.85 56.58 57.33 0.4M
2021-04-13 58.16 58.80 56.17 56.66 0.6M
2021-04-12 55.82 58.73 54.79 57.82 0.5M
2021-04-09 56.51 56.97 54.82 56.83 0.3M
2021-04-08 58.08 59.16 55.94 56.76 0.7M
2021-04-07 56.24 57.34 55.56 56.91 0.5M
2021-04-06 57.05 58.03 56.37 56.87 0.5M
2021-04-05 56.13 58.07 55.32 57.80 1.0M
2021-04-01 52.55 55.83 52.55 55.19 1.1M
2021-03-31 53.32 54.49 52.43 52.74 1.4M
2021-03-30 50.86 51.77 49.40 50.53 0.8M
2021-03-29 52.30 52.83 50.28 50.84 0.8M
2021-03-26 51.55 52.96 49.97 51.99 0.6M
2021-03-25 49.46 51.69 49.00 51.29 0.7M
2021-03-24 53.82 53.83 50.30 50.40 0.6M
2021-03-23 54.24 54.77 53.12 53.45 0.5M
2021-03-22 54.33 55.15 53.25 54.14 0.5M
2021-03-19 52.70 54.65 52.40 53.79 1.1M
2021-03-18 55.33 55.33 52.24 52.57 0.7M
2021-03-17 56.10 57.87 54.72 57.22 0.6M
2021-03-16 58.63 59.95 56.19 57.16 0.7M
2021-03-15 55.15 58.03 54.57 57.90 1.0M
2021-03-12 54.50 55.66 53.78 55.06 0.6M
2021-03-11 56.41 57.22 54.20 56.40 1.2M
2021-03-10 57.90 58.45 54.86 54.91 0.9M
2021-03-09 53.70 56.80 53.36 56.30 1.2M
2021-03-08 55.13 56.62 50.74 50.84 1.3M
2021-03-05 55.14 56.75 51.54 55.56 1.6M
2021-03-04 57.52 58.56 52.59 54.83 2.0M
2021-03-03 63.34 64.00 58.50 58.65 1.0M
2021-03-02 67.44 67.60 64.03 64.70 0.9M
2021-03-01 66.31 68.97 66.05 67.96 1.5M
2021-02-26 66.46 67.35 61.93 65.62 2.3M
2021-02-25 58.15 60.59 56.77 58.17 1.2M
2021-02-24 58.93 60.90 56.96 60.13 1.2M
2021-02-23 64.45 64.52 57.68 59.47 3.1M
2021-02-22 71.04 71.04 65.41 65.84 0.7M
2021-02-19 68.65 72.11 68.32 71.56 1.0M
2021-02-18 67.75 69.26 67.20 68.18 0.4M
2021-02-17 68.85 69.21 67.59 68.79 0.5M
2021-02-16 70.72 71.95 68.14 69.06 0.5M
2021-02-12 71.60 71.65 69.61 71.38 0.3M
2021-02-11 69.38 71.72 68.71 71.43 0.6M
2021-02-10 70.11 72.11 67.73 68.73 0.9M
2021-02-09 68.06 70.25 67.45 69.37 0.5M
2021-02-08 71.28 72.23 66.87 68.56 1.0M
2021-02-05 69.46 70.88 69.26 70.24 0.5M
2021-02-04 68.38 69.67 66.24 68.91 0.7M
2021-02-03 66.28 68.25 65.20 67.99 0.7M
2021-02-02 65.65 66.86 65.00 66.24 0.9M
2021-02-01 63.90 65.36 63.49 64.65 0.5M
2021-01-29 64.01 65.13 62.51 63.36 0.6M
2021-01-28 65.56 66.31 64.15 64.27 0.7M
2021-01-27 65.51 68.56 62.27 65.49 1.0M
2021-01-26 66.66 67.82 65.31 66.87 1.5M
2021-01-25 66.17 68.83 65.40 65.72 0.9M
2021-01-22 64.02 66.07 63.88 66.00 0.5M
2021-01-21 65.52 65.66 63.14 64.05 1.0M
2021-01-20 67.18 68.59 65.18 65.34 0.7M
2021-01-19 67.17 67.50 65.39 67.05 0.6M
2021-01-15 65.93 67.57 65.12 65.64 0.8M
2021-01-14 64.59 66.20 64.29 65.92 0.8M
2021-01-13 63.13 65.10 63.13 64.53 0.6M
2021-01-12 61.70 64.22 60.86 63.54 0.7M
2021-01-11 64.02 64.12 61.94 61.99 1.1M
2021-01-08 65.59 66.91 64.21 65.02 1.0M
2021-01-07 60.74 64.18 60.74 63.97 1.2M
2021-01-06 61.88 62.69 60.01 60.79 1.3M
2021-01-05 60.41 62.93 60.14 62.82 0.8M
2021-01-04 62.46 62.54 59.32 61.12 1.0M