ランセウス・ホールディングス (LNTH)

LNTH
🏛️ アメリカ →
51.29
最終更新: 2025-09-30
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
2023-12-29 61.97 62.53 61.20 62.00 0.7M
2023-12-28 61.05 62.49 60.88 62.29 0.7M
2023-12-27 61.28 62.16 60.60 61.51 1.0M
2023-12-26 59.95 61.60 59.73 61.16 1.0M
2023-12-22 59.35 60.06 58.86 59.59 1.1M
2023-12-21 58.77 59.55 57.95 59.35 1.7M
2023-12-20 59.66 59.66 56.22 58.21 3.6M
2023-12-19 56.39 60.10 56.00 59.90 3.8M
2023-12-18 60.93 64.00 54.85 55.60 9.2M
2023-12-15 78.24 78.71 75.29 76.04 1.5M
2023-12-14 78.24 79.20 76.44 77.89 1.3M
2023-12-13 75.62 76.56 73.83 76.56 1.0M
2023-12-12 71.94 76.35 71.94 75.51 0.9M
2023-12-11 73.88 74.95 71.84 71.97 0.9M
2023-12-08 68.24 74.38 68.24 73.71 0.9M
2023-12-07 72.37 72.85 65.73 68.53 1.0M
2023-12-06 73.37 73.97 71.79 72.46 0.8M
2023-12-05 75.87 75.87 72.61 72.67 1.4M
2023-12-04 75.12 76.85 73.80 76.34 1.6M
2023-12-01 71.40 74.54 71.00 73.79 1.2M
2023-11-30 70.84 72.43 69.09 71.62 1.1M
2023-11-29 69.61 70.81 69.06 70.04 0.6M
2023-11-28 71.02 71.75 68.90 68.99 0.7M
2023-11-27 68.05 71.34 68.00 70.99 0.8M
2023-11-24 68.60 69.43 68.35 68.82 0.2M
2023-11-22 68.76 69.68 67.77 68.30 0.4M
2023-11-21 68.78 69.45 68.09 68.12 0.5M
2023-11-20 68.51 70.03 68.05 69.12 0.5M
2023-11-17 68.50 68.97 67.77 68.20 0.5M
2023-11-16 67.96 68.38 66.71 68.15 0.6M
2023-11-15 68.36 71.15 68.33 68.38 0.9M
2023-11-14 65.92 68.69 65.92 68.36 0.9M
2023-11-13 63.57 64.72 62.78 64.58 0.4M
2023-11-10 62.34 63.54 61.95 63.47 0.5M
2023-11-09 63.85 63.90 61.61 62.08 0.5M
2023-11-08 64.85 65.36 63.01 63.41 0.8M
2023-11-07 64.43 65.78 63.62 65.02 0.7M
2023-11-06 64.94 65.20 63.12 64.42 0.9M
2023-11-03 63.29 65.54 62.41 64.32 1.3M
2023-11-02 70.00 70.00 60.19 62.16 2.2M
2023-11-01 64.44 66.10 63.20 66.09 0.9M
2023-10-31 61.61 64.61 61.49 64.60 0.9M
2023-10-30 67.36 68.00 60.26 61.58 1.4M
2023-10-27 66.22 66.91 64.70 66.83 0.5M
2023-10-26 66.61 67.45 65.69 65.70 0.5M
2023-10-25 68.02 68.41 65.71 66.38 0.8M
2023-10-24 67.70 69.34 67.35 68.51 0.5M
2023-10-23 68.94 70.05 66.82 67.78 1.0M
2023-10-20 69.06 70.75 68.81 69.61 0.6M
2023-10-19 70.28 71.18 68.74 69.21 0.5M
2023-10-18 72.24 72.50 70.20 70.48 0.8M
2023-10-17 68.99 76.99 68.84 73.29 2.3M
2023-10-16 67.77 70.22 66.88 69.54 1.2M
2023-10-13 65.21 67.86 64.91 67.47 0.9M
2023-10-12 68.08 68.08 64.80 65.23 0.9M
2023-10-11 70.06 70.17 66.66 68.03 0.9M
2023-10-10 70.28 71.63 69.50 70.50 1.3M
2023-10-09 70.08 70.67 69.09 70.04 0.9M
2023-10-06 67.60 71.94 67.60 70.83 0.9M
2023-10-05 72.80 73.30 68.38 68.39 1.4M
2023-10-04 75.09 75.69 71.29 72.46 1.3M
2023-10-03 73.00 74.86 68.47 74.65 3.1M
2023-10-02 69.07 69.40 66.45 67.65 0.8M
2023-09-29 70.31 70.44 68.44 69.48 1.3M
2023-09-28 65.50 70.33 65.45 69.53 1.4M
2023-09-27 65.55 66.86 65.37 65.90 0.9M
2023-09-26 64.39 67.15 64.01 65.27 1.5M
2023-09-25 61.45 64.75 61.31 64.62 0.8M
2023-09-22 60.41 62.20 59.85 61.82 0.9M
2023-09-21 61.29 61.76 60.01 60.27 0.9M
2023-09-20 63.51 63.72 61.67 61.96 1.0M
2023-09-19 64.10 64.17 62.79 63.22 1.0M
2023-09-18 64.71 65.08 63.74 64.10 0.8M
2023-09-15 66.43 66.79 64.06 64.81 2.3M
2023-09-14 62.81 67.16 62.29 66.36 2.1M
2023-09-13 63.35 64.44 62.18 62.40 0.8M
2023-09-12 64.73 65.03 62.47 64.10 1.0M
2023-09-11 66.58 67.41 65.23 65.35 0.6M
2023-09-08 66.36 66.75 65.60 66.40 0.5M
2023-09-07 66.31 66.61 63.45 66.16 0.8M
2023-09-06 66.31 67.69 66.03 66.73 0.6M
2023-09-05 66.95 67.15 65.52 66.05 0.6M
2023-09-01 69.09 69.16 67.03 67.30 0.5M
2023-08-31 67.80 68.78 67.23 68.44 0.8M
2023-08-30 66.56 68.68 66.56 67.79 0.7M
2023-08-29 66.25 66.90 64.99 66.70 0.7M
2023-08-28 66.54 67.43 66.26 66.40 0.7M
2023-08-25 65.14 66.44 64.94 66.37 0.5M
2023-08-24 66.30 66.79 65.16 65.25 1.0M
2023-08-23 68.00 68.00 66.18 66.35 0.9M
2023-08-22 67.55 67.83 66.26 67.35 0.7M
2023-08-21 66.10 67.72 66.01 67.32 0.7M
2023-08-18 65.19 67.25 64.88 66.28 1.0M
2023-08-17 66.64 66.93 64.59 65.86 1.1M
2023-08-16 67.92 68.15 66.16 66.73 0.9M
2023-08-15 68.52 68.76 67.68 68.45 0.6M
2023-08-14 68.65 69.67 68.08 69.04 1.0M
2023-08-11 67.93 69.19 67.59 69.00 0.8M
2023-08-10 68.69 69.82 67.57 68.09 1.2M
2023-08-09 70.65 70.87 68.47 68.82 1.1M
2023-08-08 72.19 73.18 68.66 70.41 1.9M
2023-08-07 75.22 75.27 71.24 72.32 2.1M
2023-08-04 73.10 76.44 73.10 75.69 1.9M
2023-08-03 74.35 77.45 69.74 73.06 4.6M
2023-08-02 82.40 83.60 81.73 81.82 1.0M
2023-08-01 86.10 87.24 83.43 83.60 0.7M
2023-07-31 87.98 88.06 85.53 86.49 0.8M
2023-07-28 85.72 88.60 84.79 87.95 1.1M
2023-07-27 85.09 86.13 84.26 85.46 0.7M
2023-07-26 83.65 84.85 83.50 84.07 0.6M
2023-07-25 83.80 85.51 83.40 84.00 0.6M
2023-07-24 87.28 87.28 83.26 84.43 0.8M
2023-07-21 84.98 88.00 84.54 87.54 0.7M
2023-07-20 89.48 89.48 84.44 84.93 0.9M
2023-07-19 91.21 91.81 86.66 89.21 1.5M
2023-07-18 87.40 90.77 86.93 90.76 1.2M
2023-07-17 85.75 87.75 85.54 87.40 0.9M
2023-07-14 84.49 86.99 84.24 86.09 0.9M
2023-07-13 83.91 85.05 83.50 84.42 0.6M
2023-07-12 84.67 85.30 83.51 83.90 0.6M
2023-07-11 84.92 85.30 83.38 83.41 0.6M
2023-07-10 82.36 85.08 82.25 84.86 0.7M
2023-07-07 81.67 82.73 81.42 82.40 0.7M
2023-07-06 81.77 81.77 80.33 81.41 0.7M
2023-07-05 83.77 83.77 81.51 82.45 0.6M
2023-07-03 83.76 84.86 82.22 83.77 0.4M
2023-06-30 84.03 84.74 82.53 83.92 1.2M
2023-06-29 84.42 85.27 82.81 82.95 0.9M
2023-06-28 84.70 85.44 83.81 84.54 0.8M
2023-06-27 87.40 87.97 84.02 84.44 1.3M
2023-06-26 92.16 92.87 86.34 86.48 1.4M
2023-06-23 90.94 94.01 89.67 92.52 1.3M
2023-06-22 91.92 92.33 90.76 91.78 0.6M
2023-06-21 92.87 93.53 91.56 92.20 0.9M
2023-06-20 87.66 94.47 87.66 92.87 1.3M
2023-06-16 91.30 91.37 87.74 88.27 1.3M
2023-06-15 86.36 90.34 85.44 89.81 1.1M
2023-06-14 86.31 86.50 84.31 86.20 1.7M
2023-06-13 84.22 86.17 84.12 85.94 1.0M
2023-06-12 85.76 86.98 82.28 83.98 1.5M
2023-06-09 88.80 89.18 85.57 85.97 1.2M
2023-06-08 86.50 89.32 86.50 88.78 0.7M
2023-06-07 90.23 90.97 83.60 86.81 1.3M
2023-06-06 87.45 90.27 87.45 89.68 0.8M
2023-06-05 88.09 89.65 86.82 87.60 1.4M
2023-06-02 89.44 90.24 87.61 88.67 0.8M
2023-06-01 87.27 89.71 86.29 89.08 0.8M
2023-05-31 87.08 88.11 84.88 86.59 1.3M
2023-05-30 91.05 91.99 87.02 87.12 1.3M
2023-05-26 98.12 99.01 88.51 91.05 2.6M
2023-05-25 96.89 98.65 94.97 97.85 1.0M
2023-05-24 95.70 96.90 95.08 96.29 0.4M
2023-05-23 98.19 100.48 95.76 96.25 0.7M
2023-05-22 97.67 99.26 97.50 98.32 1.0M
2023-05-19 97.07 97.25 95.25 97.24 0.8M
2023-05-18 97.93 98.15 95.58 96.02 0.7M
2023-05-17 97.71 98.48 94.77 97.97 0.9M
2023-05-16 98.57 98.57 96.93 97.43 0.6M
2023-05-15 99.36 99.80 98.42 99.21 0.9M
2023-05-12 99.83 100.85 98.14 99.65 0.6M
2023-05-11 98.82 99.48 98.02 99.38 0.7M
2023-05-10 98.49 99.97 96.65 98.96 0.6M
2023-05-09 95.03 97.99 94.54 97.32 1.0M
2023-05-08 93.32 95.83 91.76 94.82 1.0M
2023-05-05 96.19 98.15 93.58 94.06 1.3M
2023-05-04 86.15 99.32 86.00 94.86 3.4M
2023-05-03 82.88 83.73 81.28 82.51 1.8M
2023-05-02 83.30 83.44 81.95 82.70 0.8M
2023-05-01 85.13 85.50 83.16 83.37 0.9M
2023-04-28 84.52 86.84 84.04 85.45 0.9M
2023-04-27 84.89 85.51 83.78 85.19 1.0M
2023-04-26 89.17 89.19 83.99 84.89 1.7M
2023-04-25 90.64 90.97 89.29 89.72 0.8M
2023-04-24 90.65 91.43 90.08 91.22 0.6M
2023-04-21 89.63 91.41 89.28 90.63 0.9M
2023-04-20 89.27 90.33 89.09 89.61 1.3M
2023-04-19 90.79 91.62 90.26 90.53 0.8M
2023-04-18 89.57 90.89 88.57 90.79 1.2M
2023-04-17 88.67 89.67 88.28 89.16 0.8M
2023-04-14 87.00 88.89 86.49 88.67 1.0M
2023-04-13 86.06 87.59 85.80 87.28 0.9M
2023-04-12 87.37 87.74 85.44 85.48 0.7M
2023-04-11 86.56 87.00 85.53 86.35 0.9M
2023-04-10 82.39 85.71 82.00 85.53 0.9M
2023-04-06 83.59 83.94 82.27 83.10 0.4M
2023-04-05 82.55 83.59 81.81 83.50 0.6M
2023-04-04 82.80 83.76 82.13 82.67 0.7M
2023-04-03 82.09 82.85 81.02 82.41 0.7M
2023-03-31 81.25 82.71 81.25 82.56 1.1M
2023-03-30 80.14 81.66 79.64 80.72 0.8M
2023-03-29 80.58 80.58 78.74 79.32 0.6M
2023-03-28 80.91 81.61 79.48 80.15 1.2M
2023-03-27 81.13 81.95 79.84 80.47 1.5M
2023-03-24 79.33 81.75 78.55 81.43 0.8M
2023-03-23 81.28 83.25 79.27 79.62 0.9M
2023-03-22 82.33 83.55 80.44 80.47 1.1M
2023-03-21 79.98 83.82 79.85 82.86 1.1M
2023-03-20 77.84 79.45 76.58 79.18 0.9M
2023-03-17 78.86 80.40 77.24 77.84 1.6M
2023-03-16 72.74 78.88 72.54 78.83 1.4M
2023-03-15 71.58 73.34 71.39 73.24 0.8M
2023-03-14 72.72 74.09 71.66 73.02 0.9M
2023-03-13 69.67 71.85 68.77 70.75 1.4M
2023-03-10 72.63 74.06 70.84 71.26 1.2M
2023-03-09 75.50 76.56 72.91 73.17 1.2M
2023-03-08 74.11 76.94 73.67 75.24 1.4M
2023-03-07 73.25 73.28 71.56 72.37 0.8M
2023-03-06 72.49 73.76 71.19 73.00 1.1M
2023-03-03 74.00 74.04 72.14 72.94 1.0M
2023-03-02 72.28 73.73 72.01 73.35 0.9M
2023-03-01 73.96 74.36 72.71 73.08 0.7M
2023-02-28 72.67 74.71 72.48 73.96 1.2M
2023-02-27 73.02 75.10 72.12 72.64 1.3M
2023-02-24 69.71 73.44 69.38 72.41 1.7M
2023-02-23 70.00 71.30 67.38 69.99 4.2M
2023-02-22 58.56 59.22 57.85 58.25 0.9M
2023-02-21 59.60 60.20 58.07 58.27 0.9M
2023-02-17 59.90 60.16 58.81 59.72 0.5M
2023-02-16 59.25 60.82 58.69 59.85 0.8M
2023-02-15 57.52 60.49 57.25 60.03 0.6M
2023-02-14 57.86 58.79 57.26 57.82 1.0M
2023-02-13 58.49 58.76 57.51 58.14 0.8M
2023-02-10 58.47 58.74 57.56 58.27 0.6M
2023-02-09 59.25 60.24 58.44 58.82 1.0M
2023-02-08 59.59 60.62 58.85 58.91 1.0M
2023-02-07 59.73 60.32 58.42 60.02 1.0M
2023-02-06 60.80 61.85 59.14 60.02 1.1M
2023-02-03 59.82 60.93 59.76 60.80 0.8M
2023-02-02 59.35 60.74 59.27 60.66 1.0M
2023-02-01 57.61 59.11 56.86 58.64 1.0M
2023-01-31 56.50 57.58 56.26 57.50 0.8M
2023-01-30 55.81 56.73 55.35 56.27 0.7M
2023-01-27 55.57 56.72 55.05 56.20 0.6M
2023-01-26 55.36 55.94 55.00 55.84 0.5M
2023-01-25 54.33 54.75 53.58 54.65 0.4M
2023-01-24 54.52 55.66 53.72 54.65 0.5M
2023-01-23 53.64 54.84 53.38 54.59 0.7M
2023-01-20 54.97 55.56 53.37 53.42 1.5M
2023-01-19 55.32 56.03 53.94 54.42 1.4M
2023-01-18 54.30 55.40 53.24 55.35 1.1M
2023-01-17 52.97 54.58 52.20 54.05 1.2M
2023-01-13 51.02 53.23 50.87 53.08 1.3M
2023-01-12 50.25 52.16 49.87 51.31 1.0M
2023-01-11 48.28 50.07 47.76 50.04 1.2M
2023-01-10 48.18 48.97 47.65 48.27 0.7M
2023-01-09 49.12 49.63 47.46 47.76 1.1M
2023-01-06 49.31 49.83 48.16 48.48 0.8M
2023-01-05 50.85 50.97 48.89 48.94 0.8M
2023-01-04 51.36 52.18 50.30 51.02 0.8M
2023-01-03 51.45 52.20 49.95 50.67 0.8M