ラザード (LAZ)

LAZ
🏛️ アメリカ →
52.78
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
2021-12-31 44.08 44.69 43.62 43.63 0.4M
2021-12-30 44.53 44.97 44.11 44.19 0.3M
2021-12-29 44.85 44.91 44.33 44.52 0.4M
2021-12-28 45.02 45.55 44.58 44.65 0.4M
2021-12-27 43.98 45.22 43.84 45.16 0.5M
2021-12-23 43.42 44.21 43.33 43.99 0.3M
2021-12-22 42.94 43.59 42.85 43.16 0.3M
2021-12-21 42.34 43.24 42.34 42.85 0.4M
2021-12-20 41.76 41.83 40.77 41.73 0.6M
2021-12-17 43.01 43.10 42.30 42.44 1.1M
2021-12-16 43.51 44.43 43.07 43.19 0.7M
2021-12-15 42.95 43.35 42.51 43.10 0.4M
2021-12-14 42.85 43.67 42.44 43.13 0.7M
2021-12-13 43.39 43.39 42.35 42.98 0.9M
2021-12-10 43.88 44.25 42.92 43.46 0.7M
2021-12-09 43.85 44.31 43.56 43.91 0.3M
2021-12-08 45.00 45.23 44.10 44.10 0.4M
2021-12-07 44.35 45.52 44.25 45.13 0.7M
2021-12-06 43.77 44.39 43.23 43.77 0.5M
2021-12-03 44.17 44.30 42.72 43.11 0.5M
2021-12-02 42.57 44.27 42.47 44.00 0.5M
2021-12-01 43.54 43.92 42.37 42.39 0.5M
2021-11-30 44.06 44.45 42.60 42.62 1.1M
2021-11-29 44.58 45.00 43.88 44.68 0.6M
2021-11-26 45.00 45.00 43.77 44.08 0.3M
2021-11-24 45.94 46.19 45.53 45.83 0.3M
2021-11-23 46.24 46.66 45.88 46.34 0.3M
2021-11-22 46.73 47.17 45.99 46.20 0.3M
2021-11-19 45.53 46.51 45.27 46.26 0.4M
2021-11-18 46.20 46.40 45.64 45.78 0.6M
2021-11-17 47.00 47.01 46.11 46.20 0.5M
2021-11-16 47.01 47.45 46.57 46.99 0.5M
2021-11-15 47.89 48.25 46.92 47.06 0.3M
2021-11-12 48.19 48.94 47.70 47.84 0.5M
2021-11-11 47.39 48.46 47.19 48.38 0.5M
2021-11-10 47.17 47.48 46.74 47.24 0.3M
2021-11-09 47.25 47.58 47.03 47.23 0.2M
2021-11-08 48.30 48.31 47.29 47.50 0.5M
2021-11-05 48.43 48.88 47.20 47.92 0.4M
2021-11-04 48.76 48.97 47.97 48.53 0.3M
2021-11-03 47.75 48.93 47.56 48.70 0.5M
2021-11-02 48.60 48.66 47.42 47.90 0.8M
2021-11-01 49.67 50.12 48.60 48.69 0.9M
2021-10-29 51.82 51.82 48.85 48.99 0.8M
2021-10-28 51.33 52.58 51.11 52.46 0.7M
2021-10-27 51.99 51.99 50.64 51.05 0.6M
2021-10-26 53.00 53.00 52.08 52.17 0.6M
2021-10-25 52.37 52.98 51.70 52.97 0.5M
2021-10-22 52.26 52.51 51.91 52.25 0.2M
2021-10-21 51.90 52.30 51.51 52.25 0.4M
2021-10-20 51.37 52.27 51.12 51.85 0.3M
2021-10-19 50.88 51.39 50.59 51.31 0.3M
2021-10-18 50.21 50.93 50.14 50.87 0.5M
2021-10-15 50.00 50.58 49.89 50.13 0.4M
2021-10-14 49.84 49.92 49.32 49.66 0.3M
2021-10-13 49.10 50.10 48.58 49.41 0.4M
2021-10-12 48.90 49.16 48.53 48.92 0.5M
2021-10-11 49.28 49.65 48.67 48.83 0.5M
2021-10-08 48.55 49.36 48.50 49.08 0.4M
2021-10-07 48.65 49.90 48.65 48.80 0.6M
2021-10-06 48.00 48.53 47.61 48.24 0.5M
2021-10-05 48.50 49.07 48.20 48.57 0.7M
2021-10-04 47.74 48.56 47.74 48.17 0.7M
2021-10-01 46.69 47.89 46.05 47.68 0.4M
2021-09-30 46.71 47.11 45.78 45.80 0.4M
2021-09-29 45.95 46.53 45.72 46.41 0.2M
2021-09-28 47.02 47.57 45.69 45.84 0.4M
2021-09-27 46.60 47.58 46.60 47.13 0.3M
2021-09-24 46.95 47.43 46.46 46.48 0.3M
2021-09-23 46.53 47.58 46.51 47.04 0.4M
2021-09-22 45.90 46.48 45.76 46.13 0.4M
2021-09-21 46.56 46.77 45.40 45.45 0.4M
2021-09-20 46.13 46.33 45.28 46.25 0.6M
2021-09-17 46.99 47.50 46.25 47.19 1.0M
2021-09-16 47.34 47.58 46.70 47.09 0.6M
2021-09-15 46.68 47.54 46.34 47.23 0.3M
2021-09-14 48.18 48.27 46.57 46.68 0.5M
2021-09-13 48.06 48.89 47.76 48.00 0.4M
2021-09-10 47.95 48.22 47.54 47.95 0.4M
2021-09-09 47.49 48.15 47.28 47.66 0.2M
2021-09-08 48.08 48.24 47.35 47.50 0.3M
2021-09-07 48.55 48.89 48.15 48.18 0.4M
2021-09-03 48.64 49.02 48.29 48.37 0.4M
2021-09-02 48.27 48.80 48.04 48.76 0.2M
2021-09-01 47.68 48.57 47.62 48.19 0.4M
2021-08-31 48.01 48.41 47.08 47.40 0.6M
2021-08-30 48.80 48.80 48.14 48.17 0.2M
2021-08-27 48.08 48.97 48.02 48.75 0.3M
2021-08-26 48.53 48.85 47.87 48.02 0.4M
2021-08-25 47.32 48.59 47.18 48.58 0.4M
2021-08-24 46.93 47.44 46.78 47.18 0.4M
2021-08-23 46.60 46.99 46.33 46.46 0.3M
2021-08-20 45.50 46.60 45.37 46.29 0.3M
2021-08-19 46.03 46.38 45.19 45.62 0.3M
2021-08-18 47.38 48.06 46.76 46.78 0.1M
2021-08-17 47.62 47.79 46.77 47.72 0.2M
2021-08-16 48.60 48.60 47.60 47.87 0.4M
2021-08-13 48.47 48.64 48.27 48.64 0.2M
2021-08-12 48.45 48.68 48.12 48.41 0.3M
2021-08-11 48.39 48.46 47.82 48.30 0.5M
2021-08-10 48.00 48.26 47.55 48.11 0.6M
2021-08-09 47.88 48.26 47.63 48.09 0.3M
2021-08-06 47.65 48.20 47.22 47.73 0.3M
2021-08-05 47.71 48.12 47.54 47.88 0.3M
2021-08-04 46.97 48.09 46.97 47.45 0.5M
2021-08-03 48.70 48.87 46.94 47.20 0.6M
2021-08-02 47.81 48.76 47.59 48.48 1.2M
2021-07-30 46.11 48.98 45.50 47.20 0.8M
2021-07-29 44.90 46.24 44.80 45.79 0.9M
2021-07-28 43.13 44.67 43.13 44.44 0.7M
2021-07-27 43.76 43.79 42.82 43.22 0.7M
2021-07-26 44.14 44.36 43.88 44.13 0.5M
2021-07-23 44.30 44.42 43.66 44.11 0.3M
2021-07-22 44.81 45.00 44.06 44.07 0.4M
2021-07-21 44.82 45.39 44.77 45.04 0.3M
2021-07-20 43.07 44.73 43.07 44.31 0.4M
2021-07-19 43.11 43.27 42.10 43.06 0.7M
2021-07-16 44.81 44.88 43.65 43.70 0.6M
2021-07-15 44.42 45.11 44.34 44.57 0.5M
2021-07-14 46.22 46.66 44.88 44.94 0.3M
2021-07-13 46.79 47.13 46.03 46.10 0.5M
2021-07-12 45.93 46.80 45.52 46.66 0.3M
2021-07-09 46.07 46.13 45.51 46.05 0.6M
2021-07-08 45.50 46.24 44.87 45.34 0.9M
2021-07-07 45.53 46.48 45.51 46.32 0.5M
2021-07-06 46.55 46.59 45.50 45.91 0.9M
2021-07-02 46.18 46.69 45.62 46.57 0.5M
2021-07-01 45.71 46.46 45.41 46.40 0.5M
2021-06-30 44.50 45.39 44.50 45.25 1.3M
2021-06-29 44.59 45.13 44.27 44.81 0.5M
2021-06-28 46.01 46.01 44.08 44.15 0.9M
2021-06-25 45.27 46.13 44.95 46.00 0.9M
2021-06-24 44.86 45.18 44.51 44.96 0.6M
2021-06-23 44.34 45.23 44.19 44.54 0.4M
2021-06-22 44.48 44.49 43.71 44.17 0.6M
2021-06-21 43.88 44.69 43.65 44.65 0.4M
2021-06-18 43.29 43.73 43.04 43.50 0.7M
2021-06-17 45.67 45.67 43.59 44.15 0.8M
2021-06-16 45.78 45.97 45.33 45.51 0.5M
2021-06-15 45.86 46.56 45.65 45.90 0.5M
2021-06-14 46.60 46.77 45.70 45.86 0.5M
2021-06-11 46.20 47.13 46.03 46.61 0.6M
2021-06-10 47.28 47.28 45.74 46.10 0.7M
2021-06-09 47.18 47.37 46.88 46.97 0.3M
2021-06-08 46.94 47.56 46.25 47.20 0.9M
2021-06-07 47.89 48.03 47.12 47.18 0.5M
2021-06-04 47.44 47.84 47.17 47.52 0.7M
2021-06-03 47.35 47.79 47.12 47.45 0.4M
2021-06-02 48.19 48.26 47.43 47.70 0.4M
2021-06-01 47.54 48.61 47.50 48.18 0.5M
2021-05-28 46.61 47.35 46.06 47.18 0.4M
2021-05-27 46.55 46.67 46.20 46.59 0.6M
2021-05-26 46.00 46.46 45.78 45.99 0.6M
2021-05-25 46.92 47.32 45.87 46.00 0.5M
2021-05-24 46.63 47.31 46.42 47.05 0.3M
2021-05-21 45.88 47.12 45.88 46.41 0.5M
2021-05-20 46.19 46.57 45.51 45.64 0.7M
2021-05-19 45.00 46.78 44.53 46.09 0.6M
2021-05-18 47.39 47.71 45.64 45.68 0.9M
2021-05-17 46.54 47.49 46.21 47.19 0.5M
2021-05-14 45.82 46.70 45.66 46.64 0.4M
2021-05-13 43.89 45.64 43.80 45.47 0.5M
2021-05-12 44.78 45.35 43.37 43.66 0.8M
2021-05-11 45.37 45.73 44.75 44.84 1.0M
2021-05-10 46.72 47.35 46.00 46.04 0.6M
2021-05-07 46.05 46.95 46.02 46.67 0.9M
2021-05-06 46.32 47.21 46.04 47.20 0.7M
2021-05-05 45.22 46.16 45.02 46.02 0.6M
2021-05-04 44.78 45.19 43.83 44.94 0.7M
2021-05-03 45.30 45.52 43.28 45.06 1.2M
2021-04-30 44.75 45.70 42.60 44.99 2.5M
2021-04-29 46.77 46.85 45.66 46.46 0.8M
2021-04-28 46.22 46.27 45.62 46.12 0.5M
2021-04-27 45.77 46.01 45.39 45.94 0.4M
2021-04-26 46.45 46.67 45.84 45.99 0.5M
2021-04-23 45.40 46.51 45.11 46.45 0.7M
2021-04-22 46.25 46.25 45.18 45.46 0.5M
2021-04-21 44.98 46.35 44.80 46.21 0.6M
2021-04-20 46.04 46.25 44.87 45.56 0.7M
2021-04-19 45.38 46.57 45.17 46.32 0.9M
2021-04-16 45.66 45.66 44.87 45.16 0.6M
2021-04-15 45.74 45.74 45.01 45.50 0.6M
2021-04-14 44.15 45.73 44.06 45.57 0.9M
2021-04-13 46.78 46.86 44.36 44.37 0.9M
2021-04-12 46.50 46.68 45.90 46.46 0.9M
2021-04-09 46.81 46.86 45.73 46.43 0.9M
2021-04-08 46.08 46.56 45.45 46.56 0.5M
2021-04-07 46.00 46.76 45.31 46.25 0.8M
2021-04-06 44.76 45.13 44.51 44.74 0.6M
2021-04-05 45.00 45.65 44.81 44.88 0.5M
2021-04-01 43.72 44.92 43.70 44.81 0.3M
2021-03-31 43.76 44.37 43.14 43.51 0.6M
2021-03-30 43.44 44.15 43.37 43.90 0.4M
2021-03-29 43.40 43.81 42.64 43.31 0.5M
2021-03-26 43.68 44.17 43.36 43.73 0.5M
2021-03-25 42.36 43.45 42.12 43.22 0.5M
2021-03-24 42.14 42.65 41.87 42.51 0.8M
2021-03-23 42.84 43.36 41.65 41.70 0.7M
2021-03-22 42.76 43.32 42.30 43.06 0.5M
2021-03-19 43.84 44.06 43.04 43.16 2.1M
2021-03-18 45.00 45.74 44.08 44.12 0.7M
2021-03-17 44.43 45.00 43.72 44.98 0.5M
2021-03-16 44.60 44.69 43.82 44.33 0.8M
2021-03-15 43.88 44.55 43.50 44.43 0.8M
2021-03-12 43.29 44.15 42.84 43.85 1.2M
2021-03-11 42.50 43.48 42.28 43.10 1.2M
2021-03-10 41.66 42.35 41.33 42.20 0.8M
2021-03-09 39.56 41.65 39.38 41.25 1.2M
2021-03-08 40.29 41.10 39.65 39.72 1.2M
2021-03-05 40.16 40.42 38.91 40.04 0.7M
2021-03-04 40.75 40.95 38.75 39.59 1.1M
2021-03-03 40.91 42.69 40.69 40.78 1.0M
2021-03-02 40.26 41.19 39.95 40.71 1.0M
2021-03-01 39.33 41.39 39.32 40.52 1.0M
2021-02-26 39.93 40.17 38.68 38.69 1.9M
2021-02-25 40.21 40.61 39.66 39.84 1.1M
2021-02-24 41.00 41.00 39.96 40.11 1.0M
2021-02-23 41.03 41.03 40.14 40.67 0.6M
2021-02-22 40.88 41.28 40.35 41.04 1.5M
2021-02-19 41.89 42.12 41.14 41.16 0.9M
2021-02-18 42.66 43.30 41.43 41.63 1.0M
2021-02-17 43.11 43.52 42.81 43.23 0.6M
2021-02-16 41.64 43.40 41.48 43.31 0.9M
2021-02-12 41.47 42.18 41.47 41.92 0.8M
2021-02-11 40.69 41.71 40.58 41.61 1.0M
2021-02-10 40.94 41.14 40.30 40.69 0.8M
2021-02-09 41.61 41.76 40.35 40.78 1.1M
2021-02-08 42.60 42.93 41.29 41.59 0.9M
2021-02-05 43.12 44.00 41.76 42.31 1.2M
2021-02-04 42.22 42.57 41.68 42.53 0.5M
2021-02-03 41.30 42.42 41.30 42.11 0.6M
2021-02-02 42.33 42.33 41.05 41.37 0.3M
2021-02-01 41.55 42.16 41.00 41.72 0.5M
2021-01-29 41.23 41.89 40.51 41.20 0.8M
2021-01-28 40.60 42.02 40.28 41.48 0.8M
2021-01-27 41.53 41.69 39.93 40.00 0.8M
2021-01-26 43.11 43.11 41.90 42.35 0.8M
2021-01-25 43.10 43.56 42.58 42.72 1.0M
2021-01-22 42.99 43.53 42.55 43.44 1.1M
2021-01-21 44.21 44.87 43.24 43.28 0.8M
2021-01-20 45.35 45.49 44.38 44.39 0.7M
2021-01-19 46.07 46.07 45.16 45.37 1.1M
2021-01-15 46.13 46.44 45.38 45.61 0.9M
2021-01-14 44.65 46.95 44.65 46.81 0.9M
2021-01-13 45.33 45.81 45.05 45.42 0.7M
2021-01-12 45.72 45.75 45.01 45.05 0.6M
2021-01-11 44.56 45.25 44.53 45.23 0.5M
2021-01-08 45.33 45.64 44.69 45.28 0.6M
2021-01-07 44.53 45.44 44.09 45.16 1.3M
2021-01-06 42.68 44.50 42.23 44.08 0.8M
2021-01-05 41.61 42.35 41.61 41.96 0.6M
2021-01-04 42.47 42.83 41.63 41.66 0.5M