LegalZoom.com Inc (LZ)

LZ
🏛️ アメリカ →
10.24
最終更新: 2025-10-03
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
09:31 8.61 8.65 8.43 8.55 139.1K
09:32 8.67 9.03 8.67 9.03 74.2K
09:33 9.08 9.08 8.92 8.92 42.5K
09:34 8.91 8.99 8.91 8.99 21.2K
09:35 8.99 9.03 8.99 9.01 3.7K
09:36 9.09 9.18 9.08 9.18 21.4K
09:37 9.15 9.16 9.10 9.14 21.0K
09:38 9.16 9.27 9.16 9.27 11.9K
09:39 9.25 9.26 9.24 9.24 21.3K
09:40 9.25 9.36 9.25 9.33 17.8K
09:41 9.36 9.41 9.33 9.33 37.5K
09:42 9.33 9.33 9.20 9.20 22.7K
09:43 9.19 9.20 9.17 9.20 21.0K
09:44 9.23 9.28 9.23 9.28 57.9K
09:45 9.28 9.28 9.18 9.18 21.0K
09:46 9.27 9.31 9.27 9.31 14.9K
09:47 9.31 9.39 9.31 9.39 13.9K
09:48 9.39 9.40 9.35 9.35 17.3K
09:49 9.37 9.40 9.37 9.37 6.8K
09:50 9.34 9.34 9.25 9.25 15.6K
09:51 9.24 9.33 9.24 9.31 26.9K
09:52 9.29 9.31 9.28 9.30 15.6K
09:53 9.30 9.40 9.30 9.40 7.3K
09:54 9.42 9.45 9.41 9.44 22.3K
09:55 9.43 9.43 9.40 9.40 21.4K
09:56 9.42 9.44 9.42 9.42 16.8K
09:57 9.43 9.45 9.38 9.45 44.6K
09:58 9.46 9.46 9.45 9.45 6.0K
09:59 9.45 9.49 9.45 9.49 24.2K
10:00 9.49 9.49 9.46 9.47 17.3K
10:01 9.49 9.50 9.43 9.43 21.2K
10:02 9.42 9.42 9.39 9.39 15.8K
10:03 9.40 9.41 9.38 9.41 22.0K
10:04 9.41 9.43 9.41 9.43 9.8K
10:05 9.43 9.48 9.43 9.48 10.5K
10:06 9.47 9.47 9.41 9.42 32.7K
10:07 9.42 9.42 9.42 9.42 15.8K
10:08 9.42 9.42 9.36 9.36 9.9K
10:09 9.37 9.40 9.37 9.39 10.5K
10:10 9.39 9.45 9.38 9.43 34.8K
10:11 9.43 9.47 9.42 9.44 15.6K
10:12 9.44 9.44 9.43 9.43 23.1K
10:13 9.45 9.45 9.44 9.44 6.6K
10:14 9.45 9.45 9.43 9.43 18.4K
10:15 9.43 9.45 9.43 9.44 5.7K
10:16 9.45 9.48 9.45 9.48 14.0K
10:17 9.48 9.48 9.45 9.45 8.8K
10:18 9.45 9.45 9.45 9.45 3.3K
10:19 9.42 9.45 9.42 9.44 28.9K
10:20 9.45 9.45 9.40 9.40 17.2K
10:21 9.38 9.38 9.32 9.36 22.9K
10:22 9.33 9.35 9.32 9.35 36.9K
10:23 9.37 9.38 9.37 9.37 28.3K
10:24 9.38 9.40 9.38 9.39 8.5K
10:25 9.39 9.39 9.35 9.35 14.9K
10:26 9.35 9.35 9.35 9.35 6.6K
10:27 9.35 9.35 9.30 9.33 10.6K
10:28 9.34 9.34 9.31 9.31 3.2K
10:29 9.31 9.32 9.31 9.32 7.5K
10:30 9.30 9.31 9.28 9.31 25.2K
10:31 9.32 9.32 9.31 9.31 13.3K
10:32 9.31 9.31 9.28 9.28 12.4K
10:33 9.28 9.29 9.28 9.29 8.7K
10:34 9.29 9.31 9.29 9.30 19.6K
10:35 9.29 9.30 9.29 9.30 8.5K
10:36 9.30 9.34 9.30 9.34 15.0K
10:37 9.33 9.34 9.33 9.34 25.8K
10:38 9.34 9.36 9.28 9.28 15.1K
10:39 9.28 9.29 9.28 9.29 3.3K
10:40 9.29 9.29 9.28 9.29 6.3K
10:41 9.29 9.29 9.28 9.29 4.0K
10:42 9.29 9.29 9.27 9.28 5.1K
10:43 9.28 9.28 9.27 9.27 2.8K
10:44 9.27 9.27 9.24 9.24 23.3K
10:45 9.24 9.24 9.24 9.24 7.6K
10:46 9.24 9.26 9.24 9.26 6.3K
10:47 9.26 9.27 9.26 9.27 3.8K
10:48 9.27 9.28 9.27 9.28 6.2K
10:49 9.28 9.28 9.25 9.25 7.3K
10:50 9.25 9.25 9.24 9.25 1.9K
10:51 9.19 9.22 9.19 9.22 31.1K
10:52 9.21 9.21 9.21 9.21 2.3K
10:53 9.21 9.22 9.21 9.22 3.9K
10:54 9.22 9.22 9.19 9.19 5.7K
10:55 9.18 9.18 9.16 9.16 8.5K
10:56 9.17 9.18 9.15 9.18 10.2K
10:57 9.19 9.20 9.19 9.20 7.8K
10:58 9.20 9.21 9.20 9.21 3.0K
10:59 9.22 9.23 9.22 9.23 8.0K
11:00 9.23 9.23 9.20 9.20 7.6K
11:01 9.21 9.23 9.21 9.23 5.7K
11:02 9.22 9.23 9.22 9.23 5.7K
11:03 9.25 9.25 9.24 9.25 50.2K
11:04 9.25 9.31 9.25 9.28 75.5K
11:05 9.29 9.29 9.28 9.28 9.6K
11:06 9.29 9.29 9.27 9.27 10.7K
11:07 9.28 9.28 9.27 9.28 33.8K
11:08 9.28 9.28 9.27 9.28 12.6K
11:09 9.29 9.30 9.29 9.30 19.8K
11:10 9.30 9.30 9.30 9.30 8.7K
11:11 9.30 9.30 9.25 9.28 45.1K
11:12 9.28 9.31 9.28 9.30 4.3K
11:13 9.30 9.31 9.30 9.31 12.2K
11:14 9.31 9.31 9.29 9.30 20.1K
11:15 9.30 9.30 9.28 9.28 5.5K
11:16 9.27 9.27 9.23 9.23 32.9K
11:17 9.22 9.22 9.21 9.21 12.0K
11:18 9.21 9.21 9.17 9.18 15.6K
11:19 9.18 9.19 9.18 9.18 6.3K
11:20 9.17 9.19 9.17 9.18 15.2K
11:21 9.18 9.18 9.17 9.17 4.8K
11:22 9.17 9.17 9.14 9.15 17.9K
11:23 9.16 9.17 9.16 9.16 5.1K
11:24 9.16 9.20 9.16 9.20 10.3K
11:25 9.20 9.20 9.19 9.19 6.3K
11:26 9.19 9.21 9.19 9.21 5.4K
11:27 9.21 9.25 9.21 9.25 7.4K
11:28 9.24 9.27 9.24 9.26 5.3K
11:29 9.27 9.27 9.27 9.27 1.7K
11:30 9.27 9.28 9.27 9.27 11.5K
11:31 9.26 9.26 9.26 9.26 3.7K
11:32 9.27 9.27 9.22 9.22 17.0K
11:33 9.23 9.23 9.23 9.23 8.4K
11:34 9.23 9.23 9.23 9.23 1.9K
11:35 9.23 9.25 9.23 9.25 6.6K
11:36 9.25 9.25 9.23 9.24 4.8K
11:37 9.24 9.24 9.22 9.22 11.6K
11:38 9.22 9.22 9.18 9.19 6.0K
11:39 9.18 9.18 9.17 9.18 7.5K
11:40 9.18 9.20 9.18 9.20 2.7K
11:41 9.20 9.20 9.20 9.20 1.3K
11:42 9.20 9.21 9.20 9.21 18.8K
11:43 9.21 9.21 9.21 9.21 15.4K
11:44 9.21 9.21 9.20 9.21 3.8K
11:45 9.20 9.21 9.17 9.21 79.0K
11:46 9.20 9.21 9.20 9.21 21.0K
11:47 9.22 9.25 9.22 9.25 20.1K
11:48 9.25 9.25 9.25 9.25 3.3K
11:49 9.19 9.20 9.19 9.19 15.3K
11:50 9.19 9.21 9.19 9.21 2.6K
11:51 9.21 9.21 9.20 9.20 5.3K
11:52 9.19 9.19 9.17 9.18 8.8K
11:53 9.18 9.18 9.18 9.18 1.6K
11:54 9.18 9.18 9.18 9.18 0.7K
11:55 9.18 9.19 9.18 9.19 6.4K
11:56 9.19 9.19 9.19 9.19 10.7K
11:57 9.19 9.19 9.18 9.18 6.6K
11:58 9.19 9.19 9.18 9.18 3.8K
11:59 9.18 9.18 9.18 9.18 5.5K
12:00 9.18 9.18 9.17 9.17 4.0K
12:01 9.17 9.17 9.14 9.16 8.6K
12:02 9.16 9.17 9.16 9.17 5.1K
12:03 9.17 9.17 9.17 9.17 0.8K
12:04 9.17 9.17 9.15 9.15 7.6K
12:05 9.15 9.15 9.15 9.15 3.7K
12:06 9.15 9.15 9.11 9.12 6.5K
12:07 9.11 9.11 9.09 9.10 12.6K
12:08 9.10 9.10 9.09 9.09 3.1K
12:09 9.10 9.10 9.09 9.09 3.3K
12:10 9.09 9.10 9.09 9.10 1.7K
12:11 9.10 9.10 9.10 9.10 4.9K
12:12 9.11 9.11 9.09 9.09 5.6K
12:13 9.09 9.09 9.08 9.09 13.2K
12:14 9.09 9.09 9.09 9.09 2.4K
12:15 9.12 9.20 9.12 9.20 18.5K
12:16 9.18 9.20 9.18 9.20 18.3K
12:17 9.19 9.20 9.19 9.19 9.5K
12:18 9.19 9.19 9.19 9.19 5.6K
12:19 9.19 9.19 9.18 9.19 6.9K
12:20 9.18 9.18 9.15 9.16 14.2K
12:21 9.16 9.16 9.15 9.15 6.4K
12:22 9.15 9.15 9.15 9.15 0.9K
12:23 9.14 9.14 9.12 9.12 3.5K
12:24 9.13 9.15 9.13 9.15 4.4K
12:25 9.15 9.15 9.15 9.15 0.9K
12:26 9.15 9.15 9.14 9.15 1.0K
12:27 9.14 9.14 9.12 9.12 8.4K
12:28 9.13 9.13 9.13 9.13 2.5K
12:29 9.12 9.15 9.12 9.15 16.8K
12:30 9.15 9.15 9.14 9.14 2.9K
12:31 9.14 9.15 9.14 9.15 9.6K
12:32 9.16 9.16 9.16 9.16 5.7K
12:33 9.16 9.16 9.16 9.16 2.9K
12:34 9.16 9.18 9.16 9.18 6.7K
12:35 9.18 9.19 9.18 9.18 6.4K
12:36 9.18 9.19 9.18 9.19 1.4K
12:37 9.19 9.19 9.19 9.19 6.7K
12:38 9.19 9.19 9.19 9.19 0.8K
12:39 9.20 9.20 9.19 9.19 1.6K
12:40 9.19 9.23 9.18 9.23 77.9K
12:41 9.22 9.24 9.22 9.22 7.3K
12:42 9.22 9.22 9.22 9.22 2.6K
12:43 9.22 9.22 9.22 9.22 0.9K
12:44 9.22 9.23 9.22 9.23 1.2K
12:45 9.22 9.22 9.20 9.20 7.7K
12:46 9.21 9.21 9.20 9.20 5.5K
12:47 9.20 9.21 9.20 9.21 4.9K
12:48 9.21 9.21 9.21 9.21 1.6K
12:49 9.21 9.21 9.20 9.20 6.0K
12:50 9.20 9.20 9.19 9.20 11.7K
12:51 9.21 9.22 9.21 9.22 10.1K
12:52 9.22 9.23 9.22 9.23 3.9K
12:53 9.23 9.23 9.23 9.23 0.2K
12:54 9.23 9.23 9.22 9.22 4.7K
12:55 9.20 9.20 9.19 9.19 7.5K
12:56 9.19 9.20 9.19 9.20 5.7K
12:57 9.20 9.20 9.19 9.20 2.1K
12:58 9.20 9.20 9.20 9.20 0.8K
12:59 9.20 9.20 9.20 9.20 0.7K
13:00 9.20 9.20 9.20 9.20 1.7K
13:01 9.20 9.20 9.19 9.20 1.7K
13:02 9.20 9.23 9.20 9.23 9.4K
13:03 9.22 9.22 9.21 9.22 7.0K
13:04 9.22 9.22 9.22 9.22 1.2K
13:05 9.22 9.22 9.22 9.22 1.4K
13:06 9.22 9.22 9.18 9.18 20.1K
13:07 9.19 9.20 9.19 9.19 7.8K
13:08 9.19 9.20 9.19 9.20 5.2K
13:09 9.20 9.20 9.18 9.18 5.5K
13:10 9.17 9.17 9.17 9.17 3.6K
13:11 9.17 9.17 9.13 9.13 28.3K
13:12 9.13 9.13 9.13 9.13 5.9K
13:13 9.13 9.14 9.13 9.14 1.5K
13:14 9.14 9.14 9.13 9.14 2.1K
13:15 9.14 9.14 9.14 9.14 14.8K
13:16 9.14 9.14 9.14 9.14 4.3K
13:17 9.14 9.17 9.14 9.17 14.8K
13:18 9.17 9.17 9.15 9.16 22.9K
13:19 9.16 9.16 9.15 9.16 6.1K
13:20 9.16 9.17 9.16 9.17 8.8K
13:21 9.17 9.17 9.17 9.17 4.7K
13:22 9.17 9.18 9.17 9.18 4.1K
13:23 9.18 9.18 9.18 9.18 1.6K
13:24 9.18 9.18 9.17 9.18 10.8K
13:25 9.18 9.18 9.18 9.18 0.4K
13:26 9.18 9.18 9.16 9.16 20.6K
13:27 9.16 9.21 9.16 9.21 11.0K
13:28 9.21 9.21 9.21 9.21 0.6K
13:29 9.21 9.23 9.21 9.23 4.5K
13:30 9.25 9.25 9.24 9.24 9.1K
13:31 9.24 9.24 9.24 9.24 1.2K
13:32 9.24 9.25 9.24 9.25 3.1K
13:33 9.20 9.20 9.20 9.20 14.6K
13:34 9.21 9.21 9.20 9.20 4.9K
13:35 9.19 9.19 9.17 9.17 4.7K
13:36 9.16 9.16 9.16 9.16 6.3K
13:37 9.16 9.16 9.15 9.16 1.5K
13:38 9.16 9.17 9.16 9.17 5.9K
13:39 9.18 9.20 9.18 9.19 8.8K
13:40 9.18 9.19 9.18 9.19 6.0K
13:41 9.19 9.20 9.19 9.20 2.0K
13:42 9.19 9.19 9.19 9.19 3.2K
13:43 9.19 9.19 9.18 9.18 8.7K
13:44 9.18 9.18 9.18 9.18 0.9K
13:45 9.18 9.20 9.18 9.20 3.2K
13:46 9.20 9.22 9.20 9.22 3.3K
13:47 9.22 9.22 9.21 9.21 6.0K
13:48 9.21 9.21 9.21 9.21 1.0K
13:49 9.21 9.21 9.20 9.20 3.6K
13:50 9.20 9.20 9.20 9.20 2.2K
13:51 9.19 9.19 9.19 9.19 1.1K
13:52 9.19 9.20 9.18 9.20 14.9K
13:53 9.20 9.20 9.20 9.20 1.9K
13:54 9.20 9.20 9.20 9.20 1.5K
13:55 9.20 9.20 9.20 9.20 3.9K
13:56 9.19 9.20 9.19 9.20 15.6K
13:57 9.20 9.20 9.20 9.20 4.3K
13:58 9.20 9.20 9.20 9.20 11.6K
13:59 9.20 9.20 9.20 9.20 3.0K
14:00 9.20 9.20 9.19 9.19 14.4K
14:01 9.19 9.19 9.18 9.19 23.1K
14:02 9.19 9.19 9.19 9.19 4.2K
14:03 9.19 9.19 9.19 9.19 0.6K
14:04 9.19 9.19 9.18 9.18 5.2K
14:05 9.18 9.18 9.17 9.17 5.5K
14:06 9.18 9.19 9.18 9.19 9.6K
14:07 9.19 9.19 9.19 9.19 1.3K
14:08 9.20 9.21 9.20 9.21 4.3K
14:09 9.20 9.21 9.20 9.21 8.3K
14:10 9.21 9.21 9.21 9.21 1.4K
14:11 9.21 9.21 9.21 9.21 3.8K
14:12 9.21 9.21 9.21 9.21 22.7K
14:13 9.21 9.21 9.21 9.21 1.4K
14:14 9.21 9.21 9.21 9.21 0.7K
14:15 9.21 9.22 9.21 9.22 5.5K
14:16 9.22 9.24 9.22 9.24 7.3K
14:17 9.24 9.24 9.23 9.23 3.5K
14:18 9.23 9.23 9.20 9.20 12.1K
14:19 9.20 9.20 9.20 9.20 1.2K
14:20 9.20 9.20 9.20 9.20 16.3K
14:21 9.20 9.20 9.20 9.20 0.7K
14:22 9.20 9.20 9.20 9.20 6.3K
14:23 9.21 9.21 9.20 9.20 15.2K
14:24 9.20 9.20 9.18 9.18 6.7K
14:25 9.17 9.18 9.16 9.16 3.7K
14:26 9.16 9.16 9.15 9.16 21.1K
14:27 9.15 9.16 9.15 9.16 8.2K
14:28 9.16 9.16 9.15 9.15 1.2K
14:29 9.16 9.16 9.16 9.16 2.2K
14:30 9.16 9.16 9.16 9.16 2.0K
14:31 9.16 9.16 9.14 9.15 17.4K
14:32 9.15 9.15 9.14 9.14 19.4K
14:33 9.14 9.14 9.13 9.14 4.9K
14:34 9.14 9.14 9.11 9.11 14.8K
14:35 9.12 9.15 9.12 9.15 15.0K
14:36 9.15 9.15 9.15 9.15 4.4K
14:37 9.15 9.15 9.14 9.14 1.1K
14:38 9.16 9.16 9.16 9.16 10.1K
14:39 9.16 9.17 9.16 9.17 3.0K
14:40 9.17 9.17 9.17 9.17 2.8K
14:41 9.16 9.17 9.16 9.17 13.9K
14:42 9.17 9.18 9.17 9.18 6.8K
14:43 9.18 9.18 9.17 9.17 6.2K
14:44 9.17 9.17 9.17 9.17 0.5K
14:45 9.17 9.17 9.16 9.16 16.3K
14:46 9.16 9.16 9.15 9.16 3.2K
14:47 9.15 9.16 9.15 9.16 7.7K
14:48 9.15 9.15 9.15 9.15 20.5K
14:49 9.15 9.15 9.12 9.12 19.0K
14:50 9.12 9.12 9.11 9.11 4.8K
14:51 9.11 9.12 9.11 9.12 4.3K
14:52 9.12 9.12 9.11 9.11 3.5K
14:53 9.10 9.11 9.10 9.10 5.5K
14:54 9.10 9.10 9.09 9.10 11.2K
14:55 9.10 9.10 9.10 9.10 1.0K
14:56 9.09 9.10 9.09 9.10 3.1K
14:57 9.10 9.10 9.09 9.09 9.0K
14:58 9.08 9.08 9.07 9.07 9.8K
14:59 9.06 9.06 9.06 9.06 4.6K
15:00 9.06 9.06 9.05 9.05 5.6K
15:01 9.05 9.05 9.05 9.05 10.6K
15:02 9.08 9.08 9.08 9.08 19.8K
15:03 9.08 9.10 9.08 9.10 13.3K
15:04 9.10 9.10 9.10 9.10 13.9K
15:05 9.10 9.11 9.09 9.09 21.1K
15:06 9.09 9.09 9.07 9.08 31.1K
15:07 9.08 9.10 9.08 9.09 41.0K
15:08 9.09 9.09 9.08 9.08 8.7K
15:09 9.08 9.08 9.06 9.06 7.5K
15:10 9.06 9.06 9.05 9.06 36.8K
15:11 9.06 9.08 9.06 9.08 3.1K
15:12 9.08 9.08 9.08 9.08 1.5K
15:13 9.08 9.10 9.08 9.09 20.8K
15:14 9.09 9.09 9.04 9.04 29.2K
15:15 9.04 9.04 9.04 9.04 9.5K
15:16 9.04 9.04 9.04 9.04 8.0K
15:17 9.04 9.04 9.04 9.04 28.0K
15:18 9.02 9.04 9.01 9.04 32.5K
15:19 9.04 9.04 9.00 9.01 33.1K
15:20 9.01 9.02 9.01 9.01 43.8K
15:21 9.01 9.04 9.01 9.04 16.6K
15:22 9.04 9.05 9.04 9.04 29.4K
15:23 9.04 9.04 9.04 9.04 13.4K
15:24 9.04 9.05 9.04 9.04 43.2K
15:25 9.05 9.07 9.03 9.03 73.7K
15:26 9.04 9.06 9.04 9.05 51.1K
15:27 9.04 9.04 9.03 9.04 24.7K
15:28 9.04 9.04 9.02 9.02 14.8K
15:29 9.02 9.03 9.02 9.02 36.1K
15:30 9.02 9.05 9.02 9.05 36.3K
15:31 9.07 9.08 9.06 9.07 30.1K
15:32 9.08 9.08 9.05 9.05 27.7K
15:33 9.05 9.05 9.04 9.04 5.1K
15:34 9.04 9.05 9.03 9.03 15.1K
15:35 9.03 9.03 9.01 9.01 8.1K
15:36 9.01 9.01 9.01 9.01 13.0K
15:37 8.99 9.02 8.99 9.01 40.3K
15:38 9.01 9.02 9.01 9.02 3.9K
15:39 9.02 9.02 9.02 9.02 4.6K
15:40 9.01 9.02 9.01 9.02 20.6K
15:41 9.02 9.02 9.00 9.00 27.2K
15:42 9.00 9.00 8.99 8.99 16.6K
15:43 8.99 9.01 8.99 9.00 39.7K
15:44 9.00 9.01 9.00 9.00 16.3K
15:45 9.00 9.01 9.00 9.01 12.2K
15:46 9.00 9.00 9.00 9.00 12.3K
15:47 9.00 9.01 9.00 9.01 6.4K
15:48 9.00 9.01 9.00 9.01 4.1K
15:49 9.01 9.01 9.00 9.00 14.9K
15:50 9.00 9.01 9.00 9.01 10.5K
15:51 8.99 9.02 8.99 9.02 44.7K
15:52 9.01 9.01 9.00 9.00 62.5K
15:53 9.00 9.00 8.98 8.98 34.6K
15:54 8.98 8.98 8.94 8.94 43.7K
15:55 8.95 8.95 8.92 8.94 87.5K
15:56 8.95 8.96 8.94 8.94 86.7K
15:57 8.94 8.94 8.91 8.91 42.7K
15:58 8.92 8.92 8.90 8.90 63.5K
15:59 8.90 8.94 8.90 8.93 141.4K
16:00 8.94 9.17 8.79 8.96 852.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし