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
2022-12-30 34.88 34.88 34.10 34.67 0.4M
2022-12-29 34.77 35.36 34.70 35.23 0.9M
2022-12-28 35.11 35.20 34.54 34.70 0.5M
2022-12-27 35.46 35.59 34.89 35.25 1.2M
2022-12-23 35.11 35.62 34.66 35.62 0.9M
2022-12-22 36.24 36.67 34.80 35.40 0.8M
2022-12-21 36.23 36.82 36.09 36.82 0.6M
2022-12-20 34.94 36.23 34.82 35.78 0.9M
2022-12-19 35.74 36.03 35.31 35.46 0.8M
2022-12-16 35.43 36.63 35.43 35.97 1.5M
2022-12-15 37.92 38.11 36.21 36.33 1.6M
2022-12-14 38.38 39.20 38.27 38.80 1.0M
2022-12-13 38.41 39.95 38.18 38.60 1.3M
2022-12-12 35.92 37.77 35.56 37.75 0.9M
2022-12-09 35.64 36.10 35.39 35.88 0.6M
2022-12-08 35.66 36.57 35.25 35.91 0.6M
2022-12-07 34.05 36.32 33.70 35.62 1.0M
2022-12-06 34.50 34.55 33.49 34.05 0.7M
2022-12-05 36.28 36.45 34.11 34.64 0.8M
2022-12-02 36.26 37.12 36.26 36.75 0.7M
2022-12-01 36.54 37.09 36.22 36.91 0.3M
2022-11-30 36.42 36.62 34.95 36.61 1.1M
2022-11-29 36.19 36.59 36.05 36.47 0.3M
2022-11-28 36.39 36.77 35.98 36.21 0.5M
2022-11-25 36.37 37.05 36.10 36.75 0.2M
2022-11-23 36.67 37.00 36.49 36.94 0.3M
2022-11-22 36.55 36.93 36.29 36.74 0.4M
2022-11-21 36.38 36.95 36.10 36.54 0.4M
2022-11-18 37.43 37.55 36.33 36.59 0.5M
2022-11-17 37.01 37.31 36.37 36.84 0.6M
2022-11-16 38.72 38.81 37.40 37.71 0.4M
2022-11-15 39.50 39.97 38.36 38.72 0.8M
2022-11-14 38.11 40.05 37.65 38.81 1.6M
2022-11-11 37.98 39.66 37.81 38.84 1.6M
2022-11-10 36.28 38.10 35.99 38.10 0.8M
2022-11-09 35.20 35.56 34.76 34.86 0.2M
2022-11-08 35.66 36.89 35.40 35.52 0.9M
2022-11-07 35.20 35.68 34.26 35.63 0.9M
2022-11-04 35.46 35.98 34.41 34.97 1.0M
2022-11-03 36.24 36.24 35.08 35.24 0.9M
2022-11-02 37.29 38.11 36.81 36.87 0.8M
2022-11-01 37.86 38.13 37.13 37.51 0.8M
2022-10-31 38.38 38.43 37.42 37.71 0.6M
2022-10-28 37.07 38.81 36.97 38.55 1.0M
2022-10-27 36.86 37.93 36.20 37.17 1.4M
2022-10-26 34.75 36.95 34.60 36.20 1.8M
2022-10-25 34.46 34.62 33.69 34.50 1.4M
2022-10-24 34.66 34.69 34.06 34.50 0.9M
2022-10-21 33.00 34.46 32.73 34.25 0.9M
2022-10-20 33.09 33.65 32.62 32.74 0.5M
2022-10-19 33.31 33.87 32.71 33.00 0.6M
2022-10-18 33.85 34.29 33.48 33.55 0.7M
2022-10-17 32.63 33.13 32.26 32.94 0.7M
2022-10-14 32.88 33.45 31.74 31.94 0.7M
2022-10-13 30.67 33.20 30.21 32.75 0.9M
2022-10-12 31.83 32.02 31.22 31.28 0.9M
2022-10-11 31.98 32.37 31.17 31.84 0.6M
2022-10-10 32.61 32.96 31.94 32.18 0.5M
2022-10-07 32.72 32.83 32.11 32.41 0.6M
2022-10-06 33.75 34.08 33.02 33.02 0.7M
2022-10-05 33.87 34.20 33.23 33.99 0.7M
2022-10-04 33.03 34.83 33.03 34.45 0.8M
2022-10-03 32.43 33.20 31.64 32.41 0.8M
2022-09-30 31.92 32.77 31.75 31.83 0.9M
2022-09-29 32.25 32.28 31.51 31.85 0.8M
2022-09-28 32.04 32.93 31.90 32.68 1.2M
2022-09-27 33.34 33.55 31.38 31.96 1.0M
2022-09-26 33.19 33.80 32.88 32.95 0.6M
2022-09-23 34.70 34.83 33.01 33.47 1.0M
2022-09-22 35.79 35.93 34.80 35.29 0.6M
2022-09-21 36.37 36.94 35.65 35.69 0.6M
2022-09-20 36.79 36.90 35.85 36.09 0.5M
2022-09-19 35.59 37.28 35.53 37.08 0.7M
2022-09-16 36.74 36.74 35.52 36.05 1.1M
2022-09-15 36.63 37.93 36.59 37.22 0.8M
2022-09-14 36.61 37.50 36.23 36.77 0.8M
2022-09-13 37.45 37.51 36.31 36.51 0.7M
2022-09-12 38.38 39.05 38.28 38.49 0.5M
2022-09-09 37.72 38.71 37.61 38.10 0.7M
2022-09-08 36.46 37.63 36.33 37.35 0.6M
2022-09-07 35.56 37.13 35.56 36.79 0.6M
2022-09-06 35.95 36.21 35.01 35.89 0.6M
2022-09-02 36.71 37.07 35.68 35.76 0.7M
2022-09-01 35.94 36.50 35.52 36.19 0.5M
2022-08-31 36.61 36.85 35.99 36.35 0.7M
2022-08-30 36.69 37.12 36.13 36.26 1.1M
2022-08-29 36.49 36.98 36.28 36.39 1.0M
2022-08-26 38.66 38.79 36.83 36.85 0.6M
2022-08-25 37.74 38.73 37.74 38.68 0.5M
2022-08-24 37.53 38.15 37.53 37.58 0.5M
2022-08-23 37.02 38.00 37.02 37.52 0.5M
2022-08-22 37.43 37.70 37.02 37.16 0.6M
2022-08-19 38.80 38.89 38.06 38.06 0.4M
2022-08-18 38.76 39.05 38.56 38.98 0.4M
2022-08-17 38.70 39.11 38.51 38.94 0.4M
2022-08-16 38.85 39.55 38.81 39.26 0.4M
2022-08-15 39.49 39.53 39.06 39.08 0.3M
2022-08-12 39.56 39.66 38.81 39.66 0.3M
2022-08-11 39.00 39.48 38.84 39.10 0.4M
2022-08-10 38.00 39.11 37.98 38.85 0.6M
2022-08-09 37.38 37.57 36.96 37.27 0.5M
2022-08-08 37.44 37.86 37.23 37.59 0.7M
2022-08-05 37.38 37.77 36.98 37.27 0.5M
2022-08-04 38.67 38.79 38.10 38.21 0.5M
2022-08-03 38.31 39.06 38.30 38.66 0.9M
2022-08-02 37.75 38.50 37.32 37.83 0.7M
2022-08-01 37.08 37.97 36.46 37.83 0.7M
2022-07-29 36.77 38.17 36.62 37.67 1.0M
2022-07-28 34.59 36.72 34.36 36.59 0.9M
2022-07-27 34.30 34.85 33.89 34.61 0.7M
2022-07-26 34.30 34.43 33.64 34.03 0.3M
2022-07-25 35.28 35.31 34.31 34.59 0.3M
2022-07-22 35.45 35.61 34.71 35.11 0.3M
2022-07-21 35.05 35.26 34.49 35.23 0.4M
2022-07-20 34.59 35.15 34.47 35.15 0.5M
2022-07-19 33.36 34.62 33.13 34.48 1.0M
2022-07-18 33.08 34.05 32.67 32.91 0.9M
2022-07-15 32.65 33.82 32.39 33.52 0.7M
2022-07-14 32.08 32.21 31.29 32.11 0.6M
2022-07-13 32.23 33.10 31.56 32.67 1.1M
2022-07-12 33.18 34.20 33.18 33.59 0.7M
2022-07-11 34.07 34.12 33.20 33.27 0.5M
2022-07-08 34.65 34.99 34.44 34.66 0.4M
2022-07-07 33.61 35.00 33.61 34.64 0.6M
2022-07-06 33.05 33.44 32.65 33.27 0.8M
2022-07-05 32.13 33.64 31.89 33.33 1.1M
2022-07-01 32.39 33.14 32.16 32.44 0.9M
2022-06-30 32.50 32.89 31.95 32.41 0.8M
2022-06-29 33.38 33.67 32.89 33.01 0.6M
2022-06-28 33.41 33.89 33.27 33.40 0.6M
2022-06-27 34.00 34.05 33.16 33.23 0.7M
2022-06-24 32.51 34.22 32.51 34.00 1.4M
2022-06-23 31.18 32.24 31.18 32.15 0.9M
2022-06-22 31.09 31.82 31.03 31.34 0.6M
2022-06-21 31.80 32.00 31.42 31.58 0.6M
2022-06-17 31.27 31.53 30.72 31.06 1.3M
2022-06-16 31.72 31.77 31.19 31.26 0.8M
2022-06-15 31.99 33.26 31.99 32.59 0.6M
2022-06-14 31.74 32.51 31.74 31.90 0.6M
2022-06-13 32.31 32.75 31.57 31.74 1.2M
2022-06-10 34.41 34.75 33.14 33.14 0.5M
2022-06-09 35.59 35.70 34.95 35.03 0.4M
2022-06-08 36.13 36.40 35.62 35.62 0.3M
2022-06-07 35.77 36.77 35.53 36.47 0.5M
2022-06-06 35.38 36.26 35.25 36.01 0.5M
2022-06-03 35.52 35.86 35.16 35.19 0.6M
2022-06-02 35.02 36.41 34.98 36.12 0.4M
2022-06-01 35.35 35.43 34.55 35.02 0.4M
2022-05-31 35.44 35.65 34.78 35.26 0.5M
2022-05-27 34.96 35.60 34.75 35.57 0.4M
2022-05-26 34.75 35.52 34.40 34.65 0.7M
2022-05-25 33.24 34.90 33.19 34.47 0.5M
2022-05-24 33.42 33.76 32.75 33.57 0.7M
2022-05-23 34.07 34.45 33.40 33.71 0.7M
2022-05-20 33.40 34.02 32.98 33.74 0.8M
2022-05-19 32.49 33.80 32.46 33.07 0.7M
2022-05-18 33.56 33.57 32.76 32.91 0.5M
2022-05-17 32.96 34.09 32.87 33.99 0.6M
2022-05-16 32.18 32.76 31.65 32.33 0.4M
2022-05-13 32.34 32.99 32.11 32.18 0.7M
2022-05-12 31.70 32.34 31.50 31.92 0.7M
2022-05-11 32.52 33.24 30.85 32.01 1.5M
2022-05-10 33.20 33.60 32.38 33.05 0.9M
2022-05-09 32.24 33.12 32.04 32.87 0.8M
2022-05-06 33.56 33.69 32.30 32.80 0.9M
2022-05-05 34.04 34.33 33.50 34.04 0.9M
2022-05-04 34.15 34.65 33.21 34.60 0.7M
2022-05-03 33.78 34.32 33.67 34.00 0.5M
2022-05-02 32.81 33.87 32.71 33.79 0.7M
2022-04-29 33.89 34.20 32.68 32.77 0.8M
2022-04-28 34.15 34.33 32.28 34.15 0.9M
2022-04-27 33.41 34.20 33.41 33.49 1.0M
2022-04-26 34.55 35.18 33.43 33.47 0.9M
2022-04-25 34.09 34.96 33.62 34.85 0.5M
2022-04-22 35.11 35.36 34.37 34.41 0.9M
2022-04-21 36.38 36.67 35.01 35.29 0.7M
2022-04-20 36.22 36.46 35.64 35.94 0.7M
2022-04-19 34.24 36.20 34.21 35.82 0.8M
2022-04-18 33.05 34.47 33.02 34.16 0.9M
2022-04-14 33.87 34.50 33.17 33.18 0.8M
2022-04-13 33.17 34.07 33.05 33.77 1.0M
2022-04-12 34.29 35.25 33.38 33.49 1.4M
2022-04-11 33.90 34.56 33.70 34.08 0.9M
2022-04-08 33.65 34.70 33.51 33.87 1.1M
2022-04-07 33.69 34.04 32.51 33.67 1.1M
2022-04-06 34.12 34.69 33.82 34.14 1.0M
2022-04-05 35.46 35.63 34.56 34.71 1.6M
2022-04-04 35.37 35.83 34.90 35.46 0.7M
2022-04-01 34.69 35.38 34.58 35.24 0.7M
2022-03-31 35.81 36.21 34.48 34.50 1.0M
2022-03-30 36.60 36.80 35.91 35.92 0.9M
2022-03-29 35.94 36.98 35.84 36.73 0.6M
2022-03-28 34.90 35.54 34.90 35.48 0.6M
2022-03-25 35.25 35.83 34.90 35.04 0.5M
2022-03-24 34.71 35.38 34.56 35.23 0.5M
2022-03-23 35.50 35.72 34.55 34.56 0.6M
2022-03-22 35.43 35.86 35.35 35.84 1.2M
2022-03-21 35.64 35.90 35.00 35.10 0.7M
2022-03-18 34.15 35.62 33.91 35.29 2.4M
2022-03-17 34.39 34.40 33.51 34.15 1.1M
2022-03-16 33.56 34.80 33.45 34.75 1.2M
2022-03-15 32.45 33.41 32.31 33.16 1.2M
2022-03-14 32.53 33.33 31.90 32.21 1.2M
2022-03-11 33.07 33.41 32.32 32.34 0.7M
2022-03-10 32.70 33.18 32.26 32.72 1.0M
2022-03-09 32.89 33.86 32.58 33.43 0.8M
2022-03-08 32.78 33.32 31.64 32.17 1.3M
2022-03-07 33.47 34.00 32.83 32.95 1.5M
2022-03-04 34.11 35.00 33.19 33.73 0.9M
2022-03-03 35.37 35.58 34.64 34.89 0.6M
2022-03-02 34.25 35.26 34.21 35.15 0.9M
2022-03-01 34.80 34.80 33.36 33.95 0.9M
2022-02-28 34.28 34.80 34.01 34.58 1.0M
2022-02-25 34.10 35.08 33.94 34.98 0.9M
2022-02-24 33.53 34.21 33.00 34.12 1.2M
2022-02-23 35.40 35.71 34.64 34.65 0.9M
2022-02-22 35.56 36.19 35.01 35.21 0.9M
2022-02-18 36.02 36.44 35.68 35.98 1.0M
2022-02-17 37.50 37.55 36.23 36.31 0.8M
2022-02-16 37.75 38.17 37.62 37.78 1.4M
2022-02-15 38.32 38.39 37.58 37.91 1.4M
2022-02-14 38.50 38.65 37.59 37.95 1.1M
2022-02-11 40.19 40.57 38.37 38.77 0.8M
2022-02-10 41.24 41.63 40.50 40.52 1.1M
2022-02-09 41.49 41.89 41.31 41.77 0.8M
2022-02-08 41.05 41.52 40.86 41.08 0.8M
2022-02-07 41.22 41.22 40.50 40.77 0.8M
2022-02-04 42.07 42.39 40.92 41.28 0.9M
2022-02-03 41.56 43.05 40.65 42.77 1.8M
2022-02-02 44.51 45.20 42.88 42.94 0.9M
2022-02-01 43.73 44.31 43.17 44.21 0.6M
2022-01-31 42.15 43.81 42.15 43.64 0.7M
2022-01-28 41.89 42.59 41.56 42.57 0.6M
2022-01-27 42.23 43.00 41.28 41.93 0.7M
2022-01-26 42.14 42.82 41.20 41.64 0.9M
2022-01-25 41.00 41.74 40.41 41.38 0.7M
2022-01-24 40.83 41.82 39.62 41.71 0.6M
2022-01-21 42.15 42.22 41.46 41.84 0.9M
2022-01-20 42.00 43.84 41.76 42.33 0.5M
2022-01-19 43.37 43.59 41.81 41.81 0.6M
2022-01-18 43.96 44.00 42.16 43.07 0.8M
2022-01-14 44.50 44.71 43.81 44.34 0.5M
2022-01-13 45.30 46.27 44.92 45.05 0.6M
2022-01-12 46.05 46.24 44.72 44.94 0.7M
2022-01-11 45.71 46.74 45.29 46.39 0.5M
2022-01-10 46.00 46.08 45.42 45.82 0.3M
2022-01-07 45.84 46.39 45.50 46.00 0.4M
2022-01-06 45.11 46.02 44.80 45.77 0.5M
2022-01-05 46.00 46.23 44.51 44.58 0.5M
2022-01-04 44.87 46.19 44.75 45.70 0.6M
2022-01-03 44.01 45.09 43.71 44.87 0.6M