Lion Copper and Gold

LEO
🏛️ アメリカ →
0.13
最終更新: 2025-09-26
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 8.50 8.50 8.40 8.47 0.2M
2021-12-30 8.40 8.44 8.39 8.44 0.1M
2021-12-29 8.48 8.52 8.35 8.38 0.3M
2021-12-28 8.48 8.50 8.43 8.45 0.1M
2021-12-27 8.48 8.53 8.45 8.45 0.2M
2021-12-23 8.50 8.50 8.46 8.48 0.1M
2021-12-22 8.45 8.45 8.40 8.43 0.1M
2021-12-21 8.42 8.45 8.35 8.42 0.1M
2021-12-20 8.49 8.49 8.37 8.39 0.1M
2021-12-17 8.48 8.50 8.45 8.49 0.1M
2021-12-16 8.45 8.49 8.43 8.48 0.1M
2021-12-15 8.42 8.42 8.35 8.42 0.2M
2021-12-14 8.34 8.41 8.34 8.39 0.2M
2021-12-13 8.39 8.39 8.33 8.36 0.2M
2021-12-10 8.45 8.45 8.40 8.42 0.2M
2021-12-09 8.44 8.49 8.39 8.40 0.2M
2021-12-08 8.35 8.43 8.35 8.42 0.3M
2021-12-07 8.36 8.40 8.34 8.36 0.1M
2021-12-06 8.30 8.34 8.30 8.32 0.1M
2021-12-03 8.33 8.34 8.27 8.31 0.1M
2021-12-02 8.37 8.40 8.28 8.32 0.2M
2021-12-01 8.42 8.43 8.33 8.34 0.1M
2021-11-30 8.40 8.45 8.39 8.42 0.1M
2021-11-29 8.39 8.41 8.31 8.40 0.2M
2021-11-26 8.36 8.37 8.33 8.37 0.1M
2021-11-24 8.38 8.38 8.30 8.34 0.1M
2021-11-23 8.34 8.39 8.26 8.36 0.3M
2021-11-22 8.40 8.40 8.31 8.33 0.1M
2021-11-19 8.46 8.46 8.34 8.39 0.2M
2021-11-18 8.45 8.49 8.39 8.45 0.1M
2021-11-17 8.39 8.43 8.37 8.41 0.1M
2021-11-16 8.43 8.43 8.38 8.40 0.1M
2021-11-15 8.43 8.46 8.40 8.41 0.1M
2021-11-12 8.52 8.52 8.45 8.45 0.1M
2021-11-11 8.54 8.58 8.53 8.54 0.0M
2021-11-10 8.58 8.59 8.52 8.53 0.1M
2021-11-09 8.54 8.58 8.50 8.58 0.1M
2021-11-08 8.50 8.56 8.45 8.48 0.2M
2021-11-05 8.46 8.51 8.41 8.45 0.3M
2021-11-04 8.42 8.46 8.41 8.41 0.1M
2021-11-03 8.46 8.48 8.39 8.43 0.2M
2021-11-02 8.46 8.52 8.44 8.48 0.2M
2021-11-01 8.52 8.55 8.47 8.48 0.2M
2021-10-29 8.43 8.52 8.38 8.52 0.2M
2021-10-28 8.43 8.43 8.36 8.43 0.2M
2021-10-27 8.45 8.46 8.38 8.43 0.2M
2021-10-26 8.46 8.46 8.39 8.46 0.1M
2021-10-25 8.49 8.52 8.43 8.43 0.1M
2021-10-22 8.51 8.54 8.49 8.49 0.1M
2021-10-21 8.61 8.64 8.49 8.49 0.2M
2021-10-20 8.69 8.69 8.61 8.66 0.1M
2021-10-19 8.72 8.72 8.65 8.69 0.0M
2021-10-18 8.65 8.69 8.60 8.69 0.1M
2021-10-15 8.66 8.71 8.65 8.65 0.0M
2021-10-14 8.72 8.74 8.67 8.69 0.1M
2021-10-13 8.64 8.75 8.64 8.73 0.1M
2021-10-12 8.55 8.64 8.52 8.63 0.1M
2021-10-11 8.56 8.57 8.50 8.55 0.1M
2021-10-08 8.61 8.64 8.52 8.53 0.1M
2021-10-07 8.61 8.69 8.59 8.60 0.1M
2021-10-06 8.62 8.65 8.54 8.57 0.1M
2021-10-05 8.67 8.72 8.60 8.62 0.1M
2021-10-04 8.72 8.75 8.61 8.63 0.1M
2021-10-01 8.72 8.80 8.60 8.68 0.1M
2021-09-30 8.83 8.83 8.70 8.70 0.1M
2021-09-29 8.71 8.79 8.71 8.75 0.1M
2021-09-28 8.80 8.83 8.67 8.70 0.1M
2021-09-27 8.95 8.98 8.82 8.85 0.1M
2021-09-24 9.02 9.02 8.97 8.97 0.0M
2021-09-23 9.06 9.07 9.00 9.01 0.0M
2021-09-22 8.96 9.06 8.96 9.05 0.1M
2021-09-21 8.96 9.03 8.95 8.97 0.1M
2021-09-20 8.91 8.96 8.83 8.95 0.1M
2021-09-17 9.00 9.00 8.88 8.94 0.1M
2021-09-16 9.03 9.08 8.91 8.96 0.1M
2021-09-15 9.02 9.04 8.98 8.99 0.1M
2021-09-14 9.03 9.08 9.00 9.00 0.1M
2021-09-13 9.10 9.14 9.06 9.06 0.1M
2021-09-10 9.18 9.18 9.05 9.15 0.1M
2021-09-09 9.39 9.39 9.07 9.14 0.1M
2021-09-08 9.26 9.34 9.16 9.22 0.1M
2021-09-07 9.33 9.35 9.20 9.24 0.1M
2021-09-03 9.39 9.42 9.28 9.35 0.1M
2021-09-02 9.45 9.45 9.35 9.39 0.0M
2021-09-01 9.49 9.50 9.41 9.42 0.1M
2021-08-31 9.40 9.49 9.39 9.44 0.1M
2021-08-30 9.50 9.50 9.33 9.39 0.1M
2021-08-27 9.48 9.50 9.44 9.48 0.1M
2021-08-26 9.40 9.49 9.38 9.43 0.1M
2021-08-25 9.43 9.43 9.31 9.35 0.1M
2021-08-24 9.43 9.43 9.33 9.38 0.1M
2021-08-23 9.40 9.40 9.35 9.40 0.1M
2021-08-20 9.34 9.40 9.31 9.38 0.0M
2021-08-19 9.28 9.31 9.25 9.30 0.1M
2021-08-18 9.28 9.35 9.23 9.27 0.1M
2021-08-17 9.30 9.30 9.24 9.25 0.1M
2021-08-16 9.30 9.36 9.24 9.27 0.1M
2021-08-13 9.31 9.34 9.26 9.28 0.1M
2021-08-12 9.39 9.39 9.28 9.31 0.1M
2021-08-11 9.35 9.48 9.35 9.43 0.1M
2021-08-10 9.34 9.44 9.10 9.35 0.2M
2021-08-09 9.32 9.34 9.24 9.28 0.1M
2021-08-06 9.26 9.29 9.22 9.25 0.1M
2021-08-05 9.40 9.40 9.18 9.21 0.1M
2021-08-04 9.35 9.35 9.21 9.25 0.1M
2021-08-03 9.30 9.34 9.27 9.33 0.1M
2021-08-02 9.26 9.30 9.22 9.24 0.1M
2021-07-30 9.26 9.27 9.22 9.23 0.0M
2021-07-29 9.26 9.26 9.17 9.23 0.2M
2021-07-28 9.16 9.26 9.14 9.24 0.1M
2021-07-27 9.15 9.19 9.10 9.19 0.1M
2021-07-26 8.99 9.15 8.95 9.11 0.2M
2021-07-23 8.92 9.00 8.85 8.99 0.2M
2021-07-22 8.90 8.90 8.83 8.85 0.1M
2021-07-21 8.87 8.89 8.85 8.89 0.1M
2021-07-20 8.88 8.93 8.85 8.87 0.1M
2021-07-19 8.93 8.94 8.85 8.86 0.1M
2021-07-16 8.99 9.00 8.93 8.97 0.1M
2021-07-15 9.03 9.03 8.96 8.99 0.1M
2021-07-14 9.14 9.14 8.98 8.98 0.1M
2021-07-13 9.25 9.25 9.12 9.15 0.1M
2021-07-12 9.24 9.24 9.13 9.13 0.1M
2021-07-09 9.48 9.48 9.12 9.16 0.1M
2021-07-08 9.04 9.18 9.02 9.17 0.1M
2021-07-07 9.04 9.04 9.00 9.04 0.1M
2021-07-06 9.03 9.03 8.98 9.03 0.1M
2021-07-02 9.04 9.04 8.95 9.00 0.1M
2021-07-01 8.97 9.04 8.97 9.04 0.1M
2021-06-30 9.01 9.04 8.96 8.97 0.1M
2021-06-29 8.99 8.99 8.94 8.98 0.1M
2021-06-28 8.93 8.99 8.89 8.96 0.1M
2021-06-25 8.94 8.94 8.87 8.90 0.0M
2021-06-24 8.94 8.95 8.87 8.90 0.1M
2021-06-23 8.95 8.95 8.88 8.90 0.1M
2021-06-22 8.85 8.91 8.85 8.91 0.0M
2021-06-21 8.90 8.91 8.84 8.84 0.1M
2021-06-18 8.90 8.93 8.88 8.89 0.1M
2021-06-17 8.89 8.92 8.84 8.89 0.1M
2021-06-16 8.89 8.89 8.83 8.85 0.1M
2021-06-15 8.93 8.93 8.86 8.88 0.1M
2021-06-14 8.88 8.88 8.81 8.88 0.1M
2021-06-11 8.90 8.93 8.84 8.88 0.1M
2021-06-10 8.96 8.96 8.91 8.93 0.1M
2021-06-09 8.97 8.97 8.93 8.95 0.1M
2021-06-08 8.95 8.98 8.91 8.91 0.1M
2021-06-07 8.97 8.98 8.94 8.95 0.1M
2021-06-04 8.98 8.99 8.93 8.95 0.1M
2021-06-03 8.97 8.98 8.91 8.95 0.1M
2021-06-02 8.99 9.01 8.88 8.91 0.1M
2021-06-01 8.96 9.00 8.92 8.92 0.1M
2021-05-28 8.95 8.98 8.91 8.95 0.1M
2021-05-27 8.93 8.93 8.89 8.90 0.1M
2021-05-26 8.93 8.93 8.91 8.91 0.1M
2021-05-25 8.92 8.93 8.90 8.93 0.0M
2021-05-24 8.92 8.94 8.88 8.92 0.1M
2021-05-21 8.90 8.90 8.83 8.83 0.1M
2021-05-20 8.83 8.90 8.78 8.83 0.1M
2021-05-19 8.72 8.84 8.72 8.77 0.0M
2021-05-18 8.81 8.81 8.70 8.73 0.1M
2021-05-17 8.80 8.82 8.72 8.77 0.1M
2021-05-14 8.81 8.85 8.78 8.78 0.1M
2021-05-13 8.85 8.88 8.77 8.82 0.1M
2021-05-12 8.93 8.96 8.85 8.88 0.1M
2021-05-11 8.93 8.95 8.90 8.94 0.1M
2021-05-10 8.94 8.95 8.89 8.95 0.1M
2021-05-07 8.91 8.92 8.88 8.92 0.1M
2021-05-06 8.96 8.96 8.81 8.85 0.1M
2021-05-05 8.84 8.95 8.83 8.91 0.2M
2021-05-04 8.74 8.84 8.74 8.82 0.1M
2021-05-03 8.66 8.74 8.66 8.73 0.1M
2021-04-30 8.70 8.74 8.63 8.67 0.1M
2021-04-29 8.69 8.70 8.68 8.70 0.1M
2021-04-28 8.70 8.70 8.66 8.70 0.1M
2021-04-27 8.64 8.70 8.64 8.70 0.1M
2021-04-26 8.68 8.70 8.62 8.64 0.1M
2021-04-23 8.68 8.74 8.65 8.68 0.1M
2021-04-22 8.63 8.68 8.63 8.64 0.1M
2021-04-21 8.64 8.67 8.63 8.63 0.1M
2021-04-20 8.66 8.66 8.62 8.64 0.1M
2021-04-19 8.65 8.65 8.62 8.64 0.0M
2021-04-16 8.69 8.70 8.58 8.63 0.1M
2021-04-15 8.68 8.70 8.63 8.68 0.1M
2021-04-14 8.74 8.74 8.65 8.65 0.1M
2021-04-13 8.74 8.78 8.72 8.75 0.1M
2021-04-12 8.74 8.75 8.70 8.73 0.1M
2021-04-09 8.74 8.75 8.72 8.73 0.0M
2021-04-08 8.70 8.74 8.67 8.73 0.1M
2021-04-07 8.59 8.68 8.59 8.67 0.1M
2021-04-06 8.58 8.60 8.54 8.59 0.1M
2021-04-05 8.58 8.59 8.53 8.56 0.1M
2021-04-01 8.56 8.61 8.50 8.58 0.1M
2021-03-31 8.48 8.54 8.47 8.54 0.2M
2021-03-30 8.45 8.47 8.40 8.47 0.1M
2021-03-29 8.43 8.46 8.41 8.43 0.1M
2021-03-26 8.35 8.41 8.35 8.41 0.1M
2021-03-25 8.36 8.36 8.31 8.34 0.1M
2021-03-24 8.34 8.35 8.29 8.34 0.1M
2021-03-23 8.34 8.37 8.30 8.33 0.1M
2021-03-22 8.33 8.33 8.29 8.31 0.1M
2021-03-19 8.41 8.43 8.30 8.30 0.4M
2021-03-18 8.42 8.45 8.39 8.41 0.1M
2021-03-17 8.50 8.52 8.41 8.45 0.1M
2021-03-16 8.56 8.59 8.47 8.52 0.2M
2021-03-15 8.41 8.59 8.41 8.58 0.1M
2021-03-12 8.50 8.50 8.35 8.41 0.2M
2021-03-11 8.57 8.58 8.52 8.53 0.1M
2021-03-10 8.55 8.60 8.52 8.58 0.1M
2021-03-09 8.51 8.53 8.48 8.53 0.1M
2021-03-08 8.47 8.54 8.45 8.46 0.1M
2021-03-05 8.52 8.52 8.41 8.44 0.1M
2021-03-04 8.52 8.59 8.43 8.50 0.1M
2021-03-03 8.47 8.51 8.45 8.49 0.0M
2021-03-02 8.50 8.50 8.45 8.49 0.1M
2021-03-01 8.40 8.51 8.40 8.48 0.1M
2021-02-26 8.31 8.40 8.31 8.40 0.1M
2021-02-25 8.42 8.43 8.26 8.30 0.2M
2021-02-24 8.35 8.42 8.27 8.42 0.2M
2021-02-23 8.40 8.40 8.29 8.33 0.2M
2021-02-22 8.52 8.52 8.37 8.37 0.1M
2021-02-19 8.48 8.51 8.46 8.50 0.1M
2021-02-18 8.50 8.51 8.44 8.48 0.1M
2021-02-17 8.51 8.53 8.50 8.50 0.1M
2021-02-16 8.65 8.65 8.49 8.49 0.1M
2021-02-12 8.70 8.70 8.62 8.63 0.1M
2021-02-11 8.82 8.82 8.67 8.71 0.2M
2021-02-10 8.78 8.84 8.77 8.83 0.1M
2021-02-09 8.74 8.78 8.74 8.77 0.2M
2021-02-08 8.66 8.74 8.64 8.74 0.1M
2021-02-05 8.52 8.68 8.52 8.66 0.2M
2021-02-04 8.54 8.55 8.48 8.52 0.2M
2021-02-03 8.55 8.55 8.52 8.54 0.1M
2021-02-02 8.50 8.56 8.49 8.53 0.1M
2021-02-01 8.54 8.58 8.49 8.51 0.1M
2021-01-29 8.55 8.58 8.51 8.56 0.1M
2021-01-28 8.49 8.60 8.46 8.56 0.1M
2021-01-27 8.48 8.57 8.43 8.50 0.2M
2021-01-26 8.41 8.55 8.41 8.54 0.2M
2021-01-25 8.39 8.43 8.36 8.42 0.1M
2021-01-22 8.38 8.42 8.37 8.41 0.2M
2021-01-21 8.36 8.37 8.33 8.34 0.1M
2021-01-20 8.34 8.39 8.32 8.34 0.2M
2021-01-19 8.36 8.36 8.32 8.34 0.1M
2021-01-15 8.37 8.39 8.33 8.35 0.1M
2021-01-14 8.41 8.43 8.35 8.37 0.1M
2021-01-13 8.41 8.50 8.41 8.43 0.1M
2021-01-12 8.40 8.43 8.39 8.42 0.1M
2021-01-11 8.45 8.47 8.37 8.40 0.2M
2021-01-08 8.43 8.45 8.40 8.44 0.1M
2021-01-07 8.46 8.48 8.39 8.43 0.1M
2021-01-06 8.44 8.47 8.40 8.42 0.1M
2021-01-05 8.42 8.47 8.42 8.45 0.1M
2021-01-04 8.49 8.50 8.41 8.45 0.2M