ルメンタム・ホールディングス (LITE)

LITE
🏛️ アメリカ →
160.75
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
2021-12-31 106.87 107.10 105.46 105.77 0.3M
2021-12-30 106.87 107.90 106.22 106.35 0.3M
2021-12-29 106.25 107.47 106.25 106.89 0.3M
2021-12-28 106.65 106.87 104.82 106.19 0.5M
2021-12-27 104.30 107.20 104.30 106.99 0.6M
2021-12-23 104.77 105.83 103.81 104.49 0.5M
2021-12-22 103.91 104.69 102.54 104.50 0.4M
2021-12-21 103.88 104.78 102.61 103.80 0.5M
2021-12-20 103.31 104.82 101.92 103.70 0.6M
2021-12-17 102.00 105.28 101.42 104.19 2.2M
2021-12-16 103.92 105.42 101.94 102.76 1.0M
2021-12-15 102.15 104.58 101.90 104.30 1.5M
2021-12-14 98.96 103.45 98.75 102.59 1.7M
2021-12-13 100.47 102.17 99.08 99.46 1.6M
2021-12-10 96.86 100.97 96.75 100.60 1.5M
2021-12-09 94.08 98.24 93.83 96.97 1.7M
2021-12-08 90.22 93.84 89.32 93.41 1.0M
2021-12-07 88.42 91.34 88.10 90.58 1.1M
2021-12-06 87.00 88.76 86.49 87.08 0.7M
2021-12-03 85.73 86.81 85.00 85.90 0.6M
2021-12-02 85.35 86.55 84.19 85.32 0.9M
2021-12-01 88.25 89.81 85.43 85.51 0.9M
2021-11-30 86.50 87.24 84.67 86.77 0.7M
2021-11-29 87.68 87.99 85.87 87.29 0.9M
2021-11-26 88.00 88.34 86.50 86.82 0.4M
2021-11-24 89.35 89.60 87.53 89.21 0.7M
2021-11-23 89.64 90.44 87.46 90.36 0.9M
2021-11-22 91.22 93.32 89.90 89.98 0.7M
2021-11-19 90.23 91.25 89.60 91.19 0.6M
2021-11-18 90.92 91.51 89.37 90.07 0.6M
2021-11-17 89.59 91.70 88.65 91.47 0.8M
2021-11-16 88.48 90.46 88.04 89.94 0.8M
2021-11-15 92.19 92.19 89.30 90.06 0.6M
2021-11-12 91.12 92.48 90.91 91.80 0.4M
2021-11-11 91.50 92.64 91.10 91.16 0.5M
2021-11-10 90.68 93.00 90.58 91.33 0.7M
2021-11-09 91.25 92.77 90.36 92.26 0.9M
2021-11-08 93.28 93.94 90.61 91.16 1.2M
2021-11-05 89.60 93.43 89.30 93.34 1.5M
2021-11-04 85.75 89.42 85.50 88.34 1.5M
2021-11-03 86.79 87.05 85.30 86.81 0.9M
2021-11-02 84.62 87.35 84.40 86.78 0.6M
2021-11-01 82.39 85.08 82.00 84.49 0.5M
2021-10-29 81.53 83.52 81.50 82.58 0.5M
2021-10-28 80.95 83.22 80.95 82.10 0.4M
2021-10-27 80.83 81.87 80.60 80.70 0.6M
2021-10-26 81.69 82.22 80.67 80.78 0.7M
2021-10-25 83.99 84.30 81.18 81.34 0.7M
2021-10-22 84.75 85.70 83.80 84.05 0.2M
2021-10-21 85.87 85.87 84.56 84.88 0.3M
2021-10-20 85.45 85.74 84.77 85.37 0.6M
2021-10-19 84.96 86.39 84.78 85.22 1.5M
2021-10-18 85.03 85.58 84.00 84.65 0.5M
2021-10-15 87.17 87.17 85.13 85.19 0.4M
2021-10-14 86.00 86.86 85.75 86.39 0.3M
2021-10-13 84.89 85.35 84.04 85.15 0.3M
2021-10-12 83.71 84.94 83.59 84.62 0.5M
2021-10-11 84.10 86.38 83.89 85.54 0.5M
2021-10-08 85.14 85.58 84.09 84.16 0.2M
2021-10-07 82.81 86.15 82.65 84.83 0.9M
2021-10-06 81.51 82.35 80.77 81.85 0.4M
2021-10-05 82.97 83.65 81.94 81.98 0.4M
2021-10-04 85.18 85.48 81.90 82.26 0.6M
2021-10-01 83.90 86.00 82.67 85.37 0.5M
2021-09-30 84.52 85.56 83.54 83.54 0.6M
2021-09-29 84.50 85.92 83.60 83.98 0.4M
2021-09-28 85.60 85.63 83.66 84.49 0.5M
2021-09-27 86.61 86.98 85.54 85.99 0.4M
2021-09-24 85.42 87.04 85.31 86.58 0.4M
2021-09-23 84.59 86.34 84.48 85.48 0.5M
2021-09-22 84.91 85.48 84.26 84.37 0.4M
2021-09-21 85.25 85.71 83.50 84.22 0.6M
2021-09-20 84.19 84.95 83.59 84.79 0.8M
2021-09-17 86.51 86.51 84.59 85.38 1.4M
2021-09-16 86.50 86.82 85.40 86.47 0.5M
2021-09-15 86.50 87.15 85.73 86.50 0.6M
2021-09-14 87.70 87.80 85.23 85.91 0.4M
2021-09-13 86.16 88.04 85.04 87.57 0.6M
2021-09-10 88.39 88.51 85.75 85.82 0.7M
2021-09-09 88.13 89.65 87.70 88.72 0.5M
2021-09-08 87.50 88.21 87.09 88.17 0.3M
2021-09-07 88.73 88.79 87.00 87.99 0.5M
2021-09-03 88.06 89.34 87.66 89.03 0.5M
2021-09-02 87.83 89.04 87.83 88.33 0.4M
2021-09-01 87.01 88.24 86.79 87.45 0.5M
2021-08-31 87.25 87.28 85.78 86.64 0.4M
2021-08-30 86.91 87.65 86.44 87.07 0.4M
2021-08-27 85.53 87.45 85.53 86.96 0.5M
2021-08-26 86.67 86.74 85.36 85.52 0.3M
2021-08-25 87.00 87.51 86.40 86.91 0.4M
2021-08-24 86.48 86.88 85.46 86.75 0.4M
2021-08-23 84.92 87.43 84.80 86.21 1.1M
2021-08-20 83.79 85.79 83.13 84.58 0.8M
2021-08-19 81.84 84.99 81.46 84.96 1.5M
2021-08-18 81.75 83.56 79.86 81.67 1.7M
2021-08-17 77.92 81.38 77.32 80.24 1.7M
2021-08-16 78.43 79.22 78.17 78.38 0.5M
2021-08-13 79.37 79.70 78.25 78.64 0.4M
2021-08-12 79.51 79.73 78.68 79.11 0.3M
2021-08-11 79.97 80.08 77.91 79.70 0.6M
2021-08-10 80.39 81.99 79.23 79.83 0.9M
2021-08-09 81.49 81.83 80.51 80.65 0.3M
2021-08-06 80.58 82.45 80.58 81.26 0.9M
2021-08-05 81.72 82.96 80.60 80.87 0.6M
2021-08-04 81.76 82.22 80.41 81.66 1.0M
2021-08-03 83.40 83.42 81.03 81.53 0.7M
2021-08-02 84.12 85.92 83.43 83.47 0.8M
2021-07-30 82.95 84.25 82.90 83.99 0.6M
2021-07-29 83.66 85.00 83.23 83.68 0.4M
2021-07-28 81.23 83.82 80.87 83.30 0.4M
2021-07-27 82.50 82.55 80.10 81.09 0.5M
2021-07-26 82.90 83.95 82.76 83.09 0.3M
2021-07-23 82.74 83.32 81.73 82.97 0.3M
2021-07-22 82.50 83.16 81.82 82.47 0.3M
2021-07-21 81.58 83.20 81.24 82.80 0.4M
2021-07-20 81.15 81.98 80.25 81.21 0.8M
2021-07-19 79.64 81.44 79.20 80.64 0.5M
2021-07-16 81.32 82.00 80.27 80.27 0.3M
2021-07-15 82.45 82.80 80.57 81.33 0.5M
2021-07-14 83.01 84.65 82.52 82.63 0.7M
2021-07-13 82.70 83.26 82.00 82.29 0.5M
2021-07-12 82.70 82.99 81.64 82.51 0.5M
2021-07-09 82.03 83.11 81.65 82.67 0.4M
2021-07-08 80.97 82.65 80.35 82.23 0.5M
2021-07-07 83.82 84.19 80.79 82.41 0.5M
2021-07-06 83.36 83.88 82.26 83.72 0.6M
2021-07-02 84.27 84.64 83.18 83.47 0.5M
2021-07-01 82.48 84.30 82.15 83.98 0.9M
2021-06-30 83.31 83.42 82.02 82.03 1.0M
2021-06-29 83.78 84.98 82.78 83.10 0.6M
2021-06-28 83.00 84.55 83.00 83.70 0.7M
2021-06-25 83.00 84.57 82.26 82.64 1.6M
2021-06-24 81.36 82.99 81.36 82.98 0.8M
2021-06-23 80.40 81.88 80.28 80.95 0.8M
2021-06-22 80.87 81.00 79.39 80.24 1.0M
2021-06-21 80.52 82.49 79.94 81.17 1.0M
2021-06-18 80.84 81.25 79.72 80.02 1.0M
2021-06-17 80.50 82.15 80.27 81.14 0.5M
2021-06-16 81.49 81.49 79.99 81.08 0.7M
2021-06-15 82.72 82.75 80.78 81.32 0.7M
2021-06-14 81.12 82.70 80.96 82.18 0.8M
2021-06-11 81.56 81.78 80.47 80.79 0.9M
2021-06-10 80.72 81.78 80.24 81.28 0.7M
2021-06-09 81.68 82.02 80.16 80.19 0.7M
2021-06-08 80.20 81.55 80.08 81.45 0.6M
2021-06-07 81.79 81.94 79.92 80.05 1.0M
2021-06-04 81.06 82.80 80.75 81.94 0.7M
2021-06-03 81.49 81.53 80.06 80.69 0.8M
2021-06-02 80.12 81.99 79.79 81.33 1.1M
2021-06-01 79.64 80.78 79.20 80.06 1.4M
2021-05-28 81.63 82.10 80.88 81.37 0.6M
2021-05-27 80.19 82.11 80.04 81.15 1.0M
2021-05-26 80.00 81.83 80.00 80.53 1.1M
2021-05-25 80.50 81.00 79.70 80.05 1.6M
2021-05-24 79.81 81.42 79.65 80.28 1.0M
2021-05-21 79.10 80.30 78.55 79.35 1.8M
2021-05-20 76.85 79.79 76.66 79.27 2.0M
2021-05-19 73.72 76.76 73.41 76.63 2.3M
2021-05-18 72.93 75.83 72.78 74.67 2.6M
2021-05-17 69.26 72.59 69.26 72.18 2.5M
2021-05-14 67.78 70.50 66.31 70.05 2.4M
2021-05-13 68.51 68.62 65.67 67.43 4.7M
2021-05-12 71.50 72.00 68.07 68.24 9.8M
2021-05-11 79.80 82.98 79.31 82.14 1.1M
2021-05-10 82.29 82.50 80.37 80.77 0.9M
2021-05-07 82.03 83.60 81.55 82.93 0.8M
2021-05-06 80.07 81.68 79.35 81.39 1.5M
2021-05-05 83.17 83.99 80.69 81.17 1.4M
2021-05-04 82.88 83.93 81.50 83.72 1.3M
2021-05-03 85.29 86.73 83.72 83.87 1.1M
2021-04-30 90.71 91.01 85.03 85.05 2.0M
2021-04-29 95.37 95.50 91.44 92.64 1.2M
2021-04-28 94.31 95.21 93.90 94.45 0.5M
2021-04-27 94.90 95.25 94.00 94.71 0.6M
2021-04-26 94.25 94.88 93.51 94.50 0.6M
2021-04-23 92.65 94.49 92.34 94.08 0.6M
2021-04-22 93.00 93.51 91.85 92.30 0.5M
2021-04-21 91.73 93.50 91.26 93.12 0.5M
2021-04-20 92.99 93.94 91.76 91.97 0.7M
2021-04-19 93.93 95.10 91.87 92.52 0.9M
2021-04-16 93.64 93.92 92.84 93.19 1.1M
2021-04-15 92.67 93.80 91.69 93.04 0.9M
2021-04-14 92.67 93.63 92.12 92.47 0.7M
2021-04-13 92.68 93.25 91.88 92.50 0.7M
2021-04-12 91.89 93.22 91.38 92.61 1.5M
2021-04-09 91.35 91.91 88.92 91.20 0.9M
2021-04-08 91.38 92.01 90.17 91.27 0.7M
2021-04-07 90.93 91.00 89.20 90.40 1.4M
2021-04-06 93.40 93.51 90.70 90.95 1.2M
2021-04-05 93.19 94.25 92.78 93.60 0.7M
2021-04-01 91.51 93.38 91.51 92.57 1.3M
2021-03-31 91.04 92.55 90.05 91.35 1.1M
2021-03-30 90.00 90.59 88.13 90.36 1.5M
2021-03-29 90.99 92.21 89.83 90.09 1.4M
2021-03-26 87.28 92.26 86.57 91.93 3.2M
2021-03-25 83.03 87.08 81.53 85.74 5.5M
2021-03-24 83.10 83.22 78.00 79.00 3.2M
2021-03-23 84.21 84.44 82.22 82.50 1.3M
2021-03-22 84.15 86.40 83.90 85.51 1.2M
2021-03-19 84.00 85.36 83.50 83.54 1.8M
2021-03-18 86.18 88.13 84.75 84.92 1.8M
2021-03-17 88.09 89.41 86.93 88.41 1.6M
2021-03-16 91.15 91.85 89.12 90.17 0.7M
2021-03-15 89.55 90.98 88.10 90.38 0.9M
2021-03-12 85.31 89.28 84.15 88.72 1.5M
2021-03-11 87.66 88.51 85.90 86.66 1.1M
2021-03-10 84.30 85.52 82.70 84.97 1.7M
2021-03-09 84.73 86.98 84.03 85.69 1.4M
2021-03-08 84.71 86.00 82.91 82.91 1.5M
2021-03-05 85.54 86.35 82.59 86.11 1.2M
2021-03-04 86.50 88.50 84.14 85.32 1.4M
2021-03-03 88.38 88.84 86.15 86.57 0.9M
2021-03-02 91.67 91.88 88.83 88.89 0.8M
2021-03-01 90.84 91.93 90.31 91.19 1.1M
2021-02-26 89.81 91.58 88.28 90.00 0.7M
2021-02-25 92.71 93.53 89.07 89.72 1.0M
2021-02-24 89.96 93.73 89.23 93.53 1.2M
2021-02-23 88.88 90.22 85.29 90.01 1.4M
2021-02-22 90.35 91.53 89.53 90.00 1.0M
2021-02-19 93.13 93.14 91.36 91.74 1.5M
2021-02-18 91.27 92.10 90.54 91.42 0.9M
2021-02-17 93.79 94.36 91.14 92.76 1.2M
2021-02-16 95.22 95.91 94.11 94.23 1.2M
2021-02-12 95.25 96.32 92.46 93.95 4.1M
2021-02-11 88.52 93.48 88.52 92.55 2.6M
2021-02-10 87.53 89.50 86.09 88.72 1.5M
2021-02-09 88.43 89.70 86.43 87.07 2.2M
2021-02-08 90.56 91.80 87.69 88.14 3.6M
2021-02-05 91.13 91.13 87.97 88.78 1.3M
2021-02-04 89.10 89.63 87.64 89.55 2.3M
2021-02-03 90.23 90.91 87.89 88.54 2.6M
2021-02-02 91.00 91.86 85.90 88.14 6.7M
2021-02-01 95.86 96.20 92.93 95.62 2.3M
2021-01-29 97.32 97.97 93.41 93.80 1.6M
2021-01-28 99.31 100.00 95.38 95.52 1.6M
2021-01-27 96.72 101.40 95.25 99.54 1.8M
2021-01-26 99.00 99.98 97.44 97.55 1.2M
2021-01-25 101.10 102.22 97.65 98.86 1.8M
2021-01-22 97.83 100.82 97.00 99.00 2.3M
2021-01-21 96.38 97.99 94.46 97.47 3.3M
2021-01-20 97.13 98.99 94.12 96.01 5.3M
2021-01-19 95.01 96.78 91.91 94.60 11.4M
2021-01-15 106.51 107.88 104.53 106.32 0.8M
2021-01-14 108.72 110.79 106.00 106.24 0.8M
2021-01-13 109.23 110.98 107.14 107.29 0.9M
2021-01-12 109.75 112.08 106.44 108.93 1.8M
2021-01-11 105.92 108.64 105.42 107.89 1.8M
2021-01-08 105.52 106.87 103.54 106.55 1.5M
2021-01-07 103.00 104.74 102.00 104.61 1.1M
2021-01-06 100.12 104.12 99.77 102.68 1.5M
2021-01-05 96.28 101.62 96.18 101.38 1.5M
2021-01-04 95.00 98.27 94.70 96.72 1.0M