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
2023-12-29 34.67 34.93 34.25 34.80 0.7M
2023-12-28 34.97 35.42 34.88 34.98 0.3M
2023-12-27 34.85 35.57 34.58 35.21 0.5M
2023-12-26 34.70 35.14 34.39 34.79 0.2M
2023-12-22 35.02 35.51 34.46 34.56 0.5M
2023-12-21 35.12 35.31 34.50 34.87 0.7M
2023-12-20 35.22 36.30 34.67 34.86 1.1M
2023-12-19 34.67 35.13 34.67 35.10 0.6M
2023-12-18 34.91 34.93 34.42 34.45 0.7M
2023-12-15 34.81 35.10 34.44 34.92 1.2M
2023-12-14 33.65 35.15 33.65 34.95 1.2M
2023-12-13 32.29 33.71 32.01 33.33 0.7M
2023-12-12 32.10 32.58 31.83 32.31 0.4M
2023-12-11 32.49 32.53 31.77 32.01 0.9M
2023-12-08 31.76 32.73 31.52 32.51 0.8M
2023-12-07 31.12 31.80 30.99 31.78 0.7M
2023-12-06 31.05 32.06 30.96 31.19 0.9M
2023-12-05 30.87 31.18 30.20 30.87 0.8M
2023-12-04 30.19 31.22 30.11 31.09 0.4M
2023-12-01 29.82 30.23 29.49 30.23 1.1M
2023-11-30 29.57 30.14 29.28 29.98 2.4M
2023-11-29 29.07 30.10 29.07 29.57 0.8M
2023-11-28 28.60 29.53 28.60 28.91 1.1M
2023-11-27 27.49 28.98 27.30 28.60 1.4M
2023-11-24 27.14 27.79 27.14 27.57 0.2M
2023-11-22 26.78 27.33 26.51 27.32 0.5M
2023-11-21 26.74 26.77 26.27 26.65 0.6M
2023-11-20 26.84 27.07 26.25 26.80 1.5M
2023-11-17 27.12 27.28 26.51 26.82 1.5M
2023-11-16 27.90 27.93 26.59 26.91 0.8M
2023-11-15 27.51 28.71 27.51 27.92 0.7M
2023-11-14 27.01 27.94 26.84 27.60 1.0M
2023-11-13 26.85 26.85 25.82 26.40 0.8M
2023-11-10 28.00 28.00 26.31 27.05 1.2M
2023-11-09 28.60 28.78 27.82 27.92 1.0M
2023-11-08 28.44 28.86 28.29 28.49 0.5M
2023-11-07 28.23 28.68 28.11 28.50 1.1M
2023-11-06 28.73 28.80 28.14 28.31 0.7M
2023-11-03 28.17 28.82 27.86 28.75 1.0M
2023-11-02 28.45 28.59 27.97 28.18 0.6M
2023-11-01 27.75 27.92 27.16 27.91 1.2M
2023-10-31 28.46 28.61 27.76 27.77 1.3M
2023-10-30 28.85 29.20 28.20 28.48 1.1M
2023-10-27 28.46 29.07 28.20 28.69 1.0M
2023-10-26 27.92 29.20 27.88 28.47 1.2M
2023-10-25 28.38 28.93 27.37 27.55 0.8M
2023-10-24 28.25 28.84 28.21 28.75 0.4M
2023-10-23 28.30 28.45 27.95 28.23 0.5M
2023-10-20 28.72 28.99 28.33 28.47 0.6M
2023-10-19 29.32 29.62 28.62 28.72 0.4M
2023-10-18 29.87 29.94 29.17 29.44 0.4M
2023-10-17 29.53 30.31 29.53 30.30 0.6M
2023-10-16 29.69 29.96 29.32 29.68 0.8M
2023-10-13 29.76 29.97 29.02 29.46 0.4M
2023-10-12 30.67 30.67 29.50 29.70 0.5M
2023-10-11 30.06 30.97 30.06 30.75 0.9M
2023-10-10 29.76 30.15 29.51 29.96 0.7M
2023-10-09 29.37 29.90 29.21 29.74 0.5M
2023-10-06 29.41 29.93 29.03 29.67 0.4M
2023-10-05 29.16 29.92 28.98 29.57 0.7M
2023-10-04 29.29 29.54 28.83 29.30 0.3M
2023-10-03 29.78 29.93 29.05 29.36 0.6M
2023-10-02 31.00 31.01 29.91 30.24 0.4M
2023-09-29 31.29 31.52 30.99 31.01 0.3M
2023-09-28 30.38 31.32 30.38 31.03 0.5M
2023-09-27 30.50 30.70 30.19 30.53 0.6M
2023-09-26 30.86 31.14 30.18 30.35 0.8M
2023-09-25 31.17 31.56 31.01 31.18 0.4M
2023-09-22 31.76 32.14 31.30 31.44 0.5M
2023-09-21 32.58 32.59 31.43 31.63 0.7M
2023-09-20 33.13 33.57 32.74 32.77 0.7M
2023-09-19 32.38 33.10 32.38 32.96 0.6M
2023-09-18 33.46 33.63 32.86 33.40 0.6M
2023-09-15 32.98 33.76 32.66 33.50 1.1M
2023-09-14 33.47 33.77 32.84 33.17 0.9M
2023-09-13 33.29 33.37 32.52 33.02 0.8M
2023-09-12 32.52 33.44 32.52 33.29 0.4M
2023-09-11 33.11 33.34 32.61 32.66 0.5M
2023-09-08 32.99 33.23 32.48 33.05 0.5M
2023-09-07 32.75 33.11 32.34 32.83 1.1M
2023-09-06 33.28 33.74 32.56 33.06 0.7M
2023-09-05 34.79 34.79 33.57 33.58 0.5M
2023-09-01 35.12 35.28 34.87 35.07 0.3M
2023-08-31 35.15 35.15 34.46 34.74 0.6M
2023-08-30 34.58 35.39 34.55 35.09 0.6M
2023-08-29 33.56 34.69 33.52 34.55 0.6M
2023-08-28 32.36 33.77 32.23 33.63 0.5M
2023-08-25 32.77 32.98 32.47 32.63 0.2M
2023-08-24 32.25 32.78 32.22 32.62 0.3M
2023-08-23 32.00 32.54 31.88 32.42 1.3M
2023-08-22 32.39 32.67 31.89 31.91 0.2M
2023-08-21 33.57 33.71 32.34 32.56 0.4M
2023-08-18 33.15 33.64 33.03 33.47 0.2M
2023-08-17 33.47 33.88 33.32 33.39 0.3M
2023-08-16 33.54 33.82 33.18 33.44 0.2M
2023-08-15 34.28 34.40 33.31 33.52 0.3M
2023-08-14 34.42 34.65 33.91 34.40 0.3M
2023-08-11 34.47 34.80 34.18 34.56 0.3M
2023-08-10 33.67 34.57 33.52 34.34 0.6M
2023-08-09 33.45 33.51 33.12 33.36 0.3M
2023-08-08 33.53 33.84 32.65 33.31 1.7M
2023-08-07 33.95 34.03 33.50 33.92 0.7M
2023-08-04 33.57 34.21 33.48 33.59 0.3M
2023-08-03 34.06 34.69 33.88 34.03 0.4M
2023-08-02 34.54 34.95 33.78 34.40 0.7M
2023-08-01 34.74 34.96 34.63 34.86 0.8M
2023-07-31 35.67 35.81 35.01 35.10 0.6M
2023-07-28 36.50 36.56 35.28 35.61 0.7M
2023-07-27 37.50 37.95 35.97 35.97 1.5M
2023-07-26 36.36 36.36 35.30 36.00 1.1M
2023-07-25 35.53 36.79 35.53 36.41 0.6M
2023-07-24 35.79 36.33 35.72 35.84 0.4M
2023-07-21 36.38 36.73 35.76 35.76 0.4M
2023-07-20 35.91 36.44 35.75 36.22 0.6M
2023-07-19 34.78 35.95 34.78 35.73 0.9M
2023-07-18 34.66 35.17 34.48 34.75 0.6M
2023-07-17 34.08 34.82 33.98 34.58 0.3M
2023-07-14 34.72 34.83 33.72 34.30 0.6M
2023-07-13 34.71 34.90 34.33 34.81 0.6M
2023-07-12 33.89 34.49 33.88 34.12 1.3M
2023-07-11 31.79 32.85 31.66 32.74 1.0M
2023-07-10 31.66 32.00 31.42 31.75 0.6M
2023-07-07 31.91 32.48 31.77 31.85 0.8M
2023-07-06 31.43 31.57 30.91 31.48 0.4M
2023-07-05 32.52 32.56 31.65 31.75 0.8M
2023-07-03 32.62 32.98 32.18 32.73 0.3M
2023-06-30 31.76 32.23 31.38 32.00 2.5M
2023-06-29 31.39 32.25 31.16 31.53 0.7M
2023-06-28 30.54 31.35 30.42 31.24 0.4M
2023-06-27 30.37 31.37 30.00 30.83 0.6M
2023-06-26 30.59 31.05 30.30 30.38 0.7M
2023-06-23 31.29 31.78 30.53 30.58 1.6M
2023-06-22 32.32 32.32 31.45 31.63 0.5M
2023-06-21 32.32 32.82 32.25 32.37 0.4M
2023-06-20 33.08 33.35 32.19 32.67 1.6M
2023-06-16 32.23 32.30 31.52 32.10 1.0M
2023-06-15 31.28 32.31 31.25 32.22 1.3M
2023-06-14 30.95 31.70 30.71 31.32 1.0M
2023-06-13 30.29 31.14 30.26 30.94 0.7M
2023-06-12 30.18 30.95 30.01 30.09 0.6M
2023-06-09 30.65 30.71 30.09 30.32 0.8M
2023-06-08 30.86 30.94 30.28 30.64 0.4M
2023-06-07 30.56 31.02 30.16 30.92 0.6M
2023-06-06 29.74 30.97 29.74 30.36 0.5M
2023-06-05 30.50 30.80 29.91 30.07 0.6M
2023-06-02 29.59 30.91 29.55 30.78 0.9M
2023-06-01 28.82 29.54 28.54 29.10 0.7M
2023-05-31 28.66 29.36 28.66 28.69 0.9M
2023-05-30 28.81 29.16 28.52 28.93 1.0M
2023-05-26 28.15 28.90 28.09 28.76 0.8M
2023-05-25 28.34 28.71 27.73 28.15 0.9M
2023-05-24 28.91 28.98 28.17 28.48 0.4M
2023-05-23 28.95 29.42 28.85 29.08 0.7M
2023-05-22 28.26 29.24 28.07 29.10 1.0M
2023-05-19 29.00 29.00 28.10 28.26 0.5M
2023-05-18 28.58 28.79 28.10 28.72 0.5M
2023-05-17 28.50 28.64 28.28 28.56 0.7M
2023-05-16 28.60 28.87 28.06 28.24 0.4M
2023-05-15 28.77 29.05 28.50 28.79 0.4M
2023-05-12 28.72 29.15 28.37 28.65 0.4M
2023-05-11 28.60 28.64 27.89 28.53 0.6M
2023-05-10 29.08 29.23 27.71 28.89 1.2M
2023-05-09 28.58 28.93 28.15 28.82 1.0M
2023-05-08 28.97 29.08 28.56 28.82 0.5M
2023-05-05 29.38 29.77 28.53 28.88 0.9M
2023-05-04 29.50 29.55 28.50 29.36 0.7M
2023-05-03 30.12 30.41 29.54 29.81 0.7M
2023-05-02 30.91 30.91 30.00 30.22 0.7M
2023-05-01 31.11 31.76 30.68 31.17 0.9M
2023-04-28 31.75 32.05 29.82 31.30 2.5M
2023-04-27 32.25 32.59 31.77 32.31 1.6M
2023-04-26 33.58 33.83 32.20 32.40 0.7M
2023-04-25 34.41 34.61 33.72 33.81 0.6M
2023-04-24 35.19 35.50 34.56 34.78 0.3M
2023-04-21 34.80 35.56 34.66 35.25 0.5M
2023-04-20 34.62 35.33 34.58 34.70 0.5M
2023-04-19 34.39 35.12 34.30 34.84 0.5M
2023-04-18 34.46 34.62 33.78 34.55 0.5M
2023-04-17 33.77 34.66 33.65 34.32 1.1M
2023-04-14 33.02 33.90 32.90 33.86 0.9M
2023-04-13 32.43 32.84 32.23 32.73 0.5M
2023-04-12 32.94 32.94 32.04 32.29 0.4M
2023-04-11 31.50 32.05 31.29 32.04 0.4M
2023-04-10 31.03 31.47 30.99 31.27 0.6M
2023-04-06 31.63 31.77 31.27 31.34 0.3M
2023-04-05 31.45 31.71 30.95 31.51 0.6M
2023-04-04 32.49 32.49 31.18 31.77 0.5M
2023-04-03 33.25 33.25 32.28 32.56 0.4M
2023-03-31 32.42 33.12 31.95 33.11 0.6M
2023-03-30 32.98 32.98 31.86 32.20 0.6M
2023-03-29 32.55 32.68 31.77 32.62 0.5M
2023-03-28 33.00 33.00 32.02 32.31 0.7M
2023-03-27 33.44 33.48 32.83 33.09 0.6M
2023-03-24 32.90 33.04 31.89 32.73 0.8M
2023-03-23 34.00 34.44 33.31 33.50 0.6M
2023-03-22 34.50 34.82 33.68 33.76 0.4M
2023-03-21 34.37 34.79 33.99 34.51 0.7M
2023-03-20 33.14 33.66 32.99 33.43 0.9M
2023-03-17 32.82 33.12 32.37 32.72 2.1M
2023-03-16 32.25 33.74 31.97 33.41 0.8M
2023-03-15 32.14 32.95 31.58 32.50 1.1M
2023-03-14 34.40 34.74 32.64 33.20 0.8M
2023-03-13 33.34 34.47 32.63 33.18 0.9M
2023-03-10 34.74 35.43 33.72 34.29 1.2M
2023-03-09 37.20 37.25 35.74 35.94 0.7M
2023-03-08 37.12 37.60 36.88 37.37 0.5M
2023-03-07 37.50 37.81 36.88 37.00 0.6M
2023-03-06 37.71 38.18 37.60 37.63 1.0M
2023-03-03 37.81 38.27 37.68 38.02 1.3M
2023-03-02 37.33 38.06 37.18 38.00 1.0M
2023-03-01 37.21 38.44 37.15 38.25 1.0M
2023-02-28 37.20 38.11 37.00 37.36 1.1M
2023-02-27 37.33 37.70 37.09 37.22 1.0M
2023-02-24 36.47 36.83 36.10 36.80 0.4M
2023-02-23 36.59 37.18 36.44 36.98 0.4M
2023-02-22 36.36 36.76 36.12 36.42 0.3M
2023-02-21 37.06 37.23 36.10 36.25 0.4M
2023-02-17 37.18 37.74 36.86 37.68 0.3M
2023-02-16 37.39 37.82 36.94 37.19 0.5M
2023-02-15 37.44 38.15 37.32 37.87 0.6M
2023-02-14 38.29 38.33 37.31 37.85 0.5M
2023-02-13 37.64 38.39 37.64 38.29 0.6M
2023-02-10 37.31 38.36 37.02 37.82 1.2M
2023-02-09 38.53 38.61 37.49 37.77 0.9M
2023-02-08 38.34 38.89 37.83 38.21 0.6M
2023-02-07 38.83 39.31 38.52 38.75 0.8M
2023-02-06 39.80 40.00 38.76 39.08 0.8M
2023-02-03 40.07 40.66 39.79 40.42 1.0M
2023-02-02 41.00 43.44 40.20 40.85 1.9M
2023-02-01 39.83 41.17 39.11 41.16 1.0M
2023-01-31 40.13 40.53 39.57 40.08 0.9M
2023-01-30 40.50 41.27 40.22 40.37 0.4M
2023-01-27 40.61 41.51 40.51 40.89 0.4M
2023-01-26 40.15 40.81 39.87 40.69 0.5M
2023-01-25 39.06 40.10 38.94 39.91 0.6M
2023-01-24 40.00 40.67 39.57 39.57 0.5M
2023-01-23 39.99 40.49 39.64 40.13 0.4M
2023-01-20 39.17 39.99 38.88 39.99 0.4M
2023-01-19 38.41 38.94 38.29 38.88 0.5M
2023-01-18 39.02 39.93 38.93 38.99 0.6M
2023-01-17 38.76 39.58 38.76 39.00 0.8M
2023-01-13 37.73 38.76 37.73 38.65 0.3M
2023-01-12 38.54 38.54 37.43 38.09 0.5M
2023-01-11 37.25 38.31 36.79 38.24 0.5M
2023-01-10 36.56 37.59 36.37 37.21 0.5M
2023-01-09 36.84 37.97 36.71 36.74 0.8M
2023-01-06 36.14 36.79 35.95 36.57 0.5M
2023-01-05 35.73 36.26 35.20 35.62 0.7M
2023-01-04 35.22 36.05 35.09 35.89 0.9M
2023-01-03 35.19 35.69 34.93 35.01 0.8M