リーオート (LI)

LI
🏛️ アメリカ →
24.36
最終更新: 2025-09-26
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 37.44 38.48 36.87 37.43 6.6M
2023-12-28 36.98 37.69 36.79 36.83 6.6M
2023-12-27 35.43 36.43 35.33 35.73 7.6M
2023-12-26 35.70 35.73 34.37 34.45 9.7M
2023-12-22 32.73 33.53 32.73 33.20 3.6M
2023-12-21 33.35 33.58 32.84 33.18 7.7M
2023-12-20 34.42 34.56 33.17 33.19 10.5M
2023-12-19 34.55 35.29 34.37 35.27 4.5M
2023-12-18 34.75 34.83 33.85 34.31 6.0M
2023-12-15 35.60 36.45 34.97 35.32 6.6M
2023-12-14 35.17 36.05 35.01 35.45 6.3M
2023-12-13 34.30 34.59 33.98 34.57 4.3M
2023-12-12 35.24 35.46 34.38 34.60 4.1M
2023-12-11 35.49 35.49 34.89 35.28 5.1M
2023-12-08 34.75 35.19 34.58 34.87 3.6M
2023-12-07 35.88 35.94 35.18 35.50 4.4M
2023-12-06 36.02 36.38 35.74 35.94 4.6M
2023-12-05 35.59 36.23 35.59 35.64 4.9M
2023-12-04 35.72 36.15 35.39 35.81 5.8M
2023-12-01 37.72 37.79 35.75 36.30 7.7M
2023-11-30 37.39 37.47 36.41 36.95 7.7M
2023-11-29 39.30 39.58 38.07 38.24 7.6M
2023-11-28 40.48 41.00 40.15 40.30 4.0M
2023-11-27 40.65 40.82 39.68 39.71 4.1M
2023-11-24 41.39 41.50 40.79 41.27 2.8M
2023-11-22 41.12 41.29 40.03 40.69 3.5M
2023-11-21 41.14 41.53 40.60 40.80 3.9M
2023-11-20 40.87 42.35 40.79 42.30 6.2M
2023-11-17 41.03 41.71 40.48 40.80 7.8M
2023-11-16 38.95 39.46 38.27 38.87 6.4M
2023-11-15 40.40 41.42 40.37 40.53 5.4M
2023-11-14 39.59 40.08 39.13 39.85 5.2M
2023-11-13 38.06 39.62 38.00 39.46 6.1M
2023-11-10 37.60 37.69 36.66 36.96 5.0M
2023-11-09 39.82 39.88 37.36 37.65 10.7M
2023-11-08 38.54 39.47 38.30 39.36 6.3M
2023-11-07 39.70 40.04 39.16 39.90 5.4M
2023-11-06 39.28 40.14 38.93 39.42 10.6M
2023-11-03 36.00 36.75 35.58 36.36 3.7M
2023-11-02 35.83 36.02 35.26 35.33 3.6M
2023-11-01 34.50 35.29 34.34 34.99 5.0M
2023-10-31 34.39 34.50 33.43 33.81 7.9M
2023-10-30 35.31 35.64 34.68 35.12 3.9M
2023-10-27 35.54 36.10 34.91 34.99 4.3M
2023-10-26 34.22 34.80 33.99 34.55 3.2M
2023-10-25 34.16 34.49 33.84 33.90 4.6M
2023-10-24 33.33 35.00 33.33 34.78 7.2M
2023-10-23 31.46 32.75 31.43 32.47 7.5M
2023-10-20 31.78 32.49 31.64 31.89 3.6M
2023-10-19 32.22 32.76 31.83 32.38 5.2M
2023-10-18 33.11 33.25 32.58 32.75 3.3M
2023-10-17 33.15 34.03 33.10 33.40 2.9M
2023-10-16 33.05 33.66 32.90 33.52 4.2M
2023-10-13 34.14 34.54 33.80 34.30 2.9M
2023-10-12 34.94 35.40 34.03 34.48 3.3M
2023-10-11 35.40 36.29 34.84 35.42 6.5M
2023-10-10 34.25 35.10 33.94 34.85 4.2M
2023-10-09 34.20 34.37 33.02 33.44 7.8M
2023-10-06 34.50 35.09 34.02 35.01 3.5M
2023-10-05 34.41 34.65 33.99 34.19 5.9M
2023-10-04 34.36 35.23 34.32 35.17 3.0M
2023-10-03 34.00 34.98 33.99 34.64 5.4M
2023-10-02 35.91 36.07 34.89 35.19 3.6M
2023-09-29 35.55 35.74 35.19 35.65 4.6M
2023-09-28 33.72 34.79 33.68 34.53 7.2M
2023-09-27 35.27 35.27 34.47 34.96 4.3M
2023-09-26 35.00 35.54 34.72 34.81 8.6M
2023-09-25 36.80 36.80 35.15 35.36 12.9M
2023-09-22 40.00 40.11 39.05 39.28 5.7M
2023-09-21 38.03 38.77 37.80 38.28 3.4M
2023-09-20 39.10 39.47 38.47 38.59 3.2M
2023-09-19 38.64 38.87 38.02 38.39 6.5M
2023-09-18 39.26 39.88 38.85 39.68 5.6M
2023-09-15 40.87 41.44 40.49 40.65 4.9M
2023-09-14 40.80 40.90 40.40 40.68 2.0M
2023-09-13 39.85 40.77 39.76 40.48 3.2M
2023-09-12 39.80 41.25 39.72 40.70 4.8M
2023-09-11 39.55 39.80 38.93 39.56 3.9M
2023-09-08 38.53 38.79 38.21 38.40 2.0M
2023-09-07 38.83 39.10 38.32 38.57 3.6M
2023-09-06 39.80 40.28 39.65 39.91 3.4M
2023-09-05 40.35 40.50 38.77 39.82 9.1M
2023-09-01 42.70 43.19 41.64 42.33 5.7M
2023-08-31 41.56 42.13 41.24 41.65 4.2M
2023-08-30 40.97 41.98 40.55 41.97 6.8M
2023-08-29 41.00 43.37 40.73 42.91 13.2M
2023-08-28 39.68 40.15 39.14 39.81 3.9M
2023-08-25 38.76 39.40 38.50 39.26 4.2M
2023-08-24 39.48 39.80 38.43 38.83 4.5M
2023-08-23 38.44 39.28 38.25 38.94 4.1M
2023-08-22 40.10 40.24 38.48 39.13 4.6M
2023-08-21 38.70 39.91 38.41 39.80 4.5M
2023-08-18 38.58 39.33 38.26 38.83 6.3M
2023-08-17 42.15 42.20 40.78 40.82 7.1M
2023-08-16 39.72 40.70 39.55 40.30 5.5M
2023-08-15 40.60 40.80 39.71 40.60 6.7M
2023-08-14 39.89 39.98 38.73 39.95 14.1M
2023-08-11 41.37 41.40 39.88 40.47 10.6M
2023-08-10 43.73 44.43 42.41 42.85 9.4M
2023-08-09 42.63 43.19 41.64 41.84 8.9M
2023-08-08 42.72 43.98 41.15 42.63 15.7M
2023-08-07 47.26 47.33 45.63 46.65 8.2M
2023-08-04 46.06 46.39 45.17 45.84 6.7M
2023-08-03 45.32 46.81 45.13 46.54 12.6M
2023-08-02 43.30 44.61 43.16 44.40 7.4M
2023-08-01 43.39 44.70 42.86 44.37 8.4M
2023-07-31 42.23 42.82 41.82 42.80 6.9M
2023-07-28 40.74 42.83 40.53 42.72 13.5M
2023-07-27 39.68 39.73 38.85 38.99 6.9M
2023-07-26 38.59 40.36 38.59 39.31 11.0M
2023-07-25 38.50 38.80 37.51 37.96 6.4M
2023-07-24 36.65 38.73 36.57 38.18 7.6M
2023-07-21 37.31 37.40 36.87 36.97 3.4M
2023-07-20 36.98 37.70 36.84 37.49 3.7M
2023-07-19 37.55 37.79 37.11 37.42 3.9M
2023-07-18 37.94 38.02 36.68 37.10 5.2M
2023-07-17 36.69 38.52 36.56 38.19 6.1M
2023-07-14 36.88 37.04 35.85 37.00 11.5M
2023-07-13 37.41 37.63 36.63 37.36 9.5M
2023-07-12 37.70 38.23 36.93 38.17 8.3M
2023-07-11 36.82 37.25 36.43 37.06 7.0M
2023-07-10 35.05 35.96 34.40 35.85 5.1M
2023-07-07 35.51 36.16 35.09 35.89 3.6M
2023-07-06 35.50 36.41 35.36 35.48 4.5M
2023-07-05 36.07 36.39 35.42 35.75 5.8M
2023-07-03 36.87 38.14 36.09 36.30 10.5M
2023-06-30 34.39 35.48 34.39 35.10 5.3M
2023-06-29 34.62 34.79 33.98 34.29 3.5M
2023-06-28 35.03 35.15 34.43 35.07 5.9M
2023-06-27 34.28 34.93 34.07 34.71 5.4M
2023-06-26 33.68 34.15 33.44 33.88 4.7M
2023-06-23 33.60 33.86 32.92 33.22 4.7M
2023-06-22 34.48 34.48 33.80 34.40 3.1M
2023-06-21 34.85 35.97 34.42 34.66 9.0M
2023-06-20 34.06 34.53 33.59 33.74 6.8M
2023-06-16 34.70 34.85 34.11 34.41 7.3M
2023-06-15 34.25 35.09 33.88 34.46 11.4M
2023-06-14 32.50 34.20 32.38 33.80 16.0M
2023-06-13 31.96 32.05 31.16 31.49 7.3M
2023-06-12 31.02 31.56 30.75 31.15 7.0M
2023-06-09 32.15 32.56 31.63 31.78 6.0M
2023-06-08 31.87 32.41 31.72 32.02 4.8M
2023-06-07 32.43 32.64 31.49 31.81 6.9M
2023-06-06 30.72 32.02 30.69 31.99 12.3M
2023-06-05 29.87 30.60 29.69 30.10 7.1M
2023-06-02 30.48 31.33 29.32 29.44 9.8M
2023-06-01 28.90 29.50 28.20 29.15 7.4M
2023-05-31 28.85 29.08 27.73 29.05 7.9M
2023-05-30 28.88 30.67 28.88 29.15 13.4M
2023-05-26 28.64 28.65 27.80 28.16 6.1M
2023-05-25 28.53 28.68 28.11 28.23 4.4M
2023-05-24 28.35 29.73 28.20 28.82 8.8M
2023-05-23 28.61 29.27 28.51 28.74 5.9M
2023-05-22 29.80 30.04 28.96 29.45 8.6M
2023-05-19 29.14 29.51 28.80 29.10 5.5M
2023-05-18 29.18 29.25 28.22 28.68 6.7M
2023-05-17 29.51 29.56 28.80 28.85 8.9M
2023-05-16 29.85 30.11 29.46 29.96 6.0M
2023-05-15 29.00 30.01 28.86 30.00 6.4M
2023-05-12 29.05 29.78 28.58 29.44 11.3M
2023-05-11 29.25 29.96 28.74 29.27 14.7M
2023-05-10 26.28 29.00 26.11 28.22 27.8M
2023-05-09 24.29 25.01 24.23 24.77 7.8M
2023-05-08 24.73 25.18 24.47 24.75 5.5M
2023-05-05 23.74 24.07 23.43 23.93 5.1M
2023-05-04 23.31 23.94 23.30 23.89 6.9M
2023-05-03 22.78 23.00 22.62 22.74 3.5M
2023-05-02 23.17 23.32 22.27 22.91 6.2M
2023-05-01 24.20 24.21 23.36 23.62 6.3M
2023-04-28 23.20 23.62 22.82 23.50 5.0M
2023-04-27 22.76 23.32 22.59 23.24 4.3M
2023-04-26 22.71 23.12 22.23 22.43 5.2M
2023-04-25 22.56 22.60 21.48 22.03 8.3M
2023-04-24 22.99 23.44 22.48 22.68 5.8M
2023-04-21 22.94 23.07 22.52 22.93 5.4M
2023-04-20 23.37 23.69 22.68 23.13 10.6M
2023-04-19 24.48 24.85 24.31 24.65 4.5M
2023-04-18 25.50 25.73 25.18 25.49 5.7M
2023-04-17 25.69 26.27 25.17 26.13 8.8M
2023-04-14 24.38 24.61 23.90 24.56 3.9M
2023-04-13 24.52 24.76 24.11 24.22 4.2M
2023-04-12 23.96 24.22 23.58 23.80 6.2M
2023-04-11 24.37 24.68 23.82 23.83 5.4M
2023-04-10 23.40 23.71 23.28 23.63 4.9M
2023-04-06 23.28 23.92 23.20 23.67 5.4M
2023-04-05 23.69 23.70 22.93 23.13 4.2M
2023-04-04 23.95 24.20 23.56 23.83 4.1M
2023-04-03 25.00 25.16 23.97 24.32 6.9M
2023-03-31 25.13 25.29 24.91 24.95 4.3M
2023-03-30 24.90 25.45 24.71 25.32 7.1M
2023-03-29 25.00 25.07 24.53 24.90 8.3M
2023-03-28 24.00 25.11 23.95 24.75 7.7M
2023-03-27 23.10 23.43 22.93 23.21 2.3M
2023-03-24 23.00 23.50 23.00 23.38 2.2M
2023-03-23 23.75 24.11 23.38 23.70 5.0M
2023-03-22 23.89 23.89 23.19 23.27 4.8M
2023-03-21 23.25 24.07 23.25 23.53 5.3M
2023-03-20 21.77 23.52 21.66 22.84 5.9M
2023-03-17 22.67 23.09 22.02 22.59 13.6M
2023-03-16 21.30 22.11 21.18 21.98 6.1M
2023-03-15 21.38 21.55 20.80 21.35 7.7M
2023-03-14 22.06 22.17 21.54 21.99 4.5M
2023-03-13 21.72 22.50 21.56 22.28 8.4M
2023-03-10 21.22 21.73 20.86 21.37 7.4M
2023-03-09 21.80 21.92 21.11 21.43 12.6M
2023-03-08 23.00 23.05 21.82 22.29 12.1M
2023-03-07 24.35 24.40 23.34 23.59 7.7M
2023-03-06 25.11 25.23 24.73 25.00 4.6M
2023-03-03 25.24 25.32 24.91 25.10 5.0M
2023-03-02 24.63 25.36 24.43 25.32 9.2M
2023-03-01 25.00 25.08 23.74 24.51 12.2M
2023-02-28 23.30 24.00 23.00 23.61 12.2M
2023-02-27 24.36 24.44 22.85 23.30 13.6M
2023-02-24 23.38 23.62 23.06 23.23 7.1M
2023-02-23 24.34 24.37 23.56 24.17 4.1M
2023-02-22 23.99 24.23 23.40 23.69 4.7M
2023-02-21 24.09 24.59 23.90 24.30 5.0M
2023-02-17 24.13 24.43 23.70 24.04 4.2M
2023-02-16 24.97 25.31 24.69 24.74 4.3M
2023-02-15 24.95 25.42 24.30 25.39 7.7M
2023-02-14 24.67 25.73 24.30 25.64 7.3M
2023-02-13 24.52 25.95 24.40 24.96 10.4M
2023-02-10 23.89 24.13 23.45 23.85 9.0M
2023-02-09 26.38 26.55 24.93 25.24 6.8M
2023-02-08 25.66 25.80 24.86 25.17 4.5M
2023-02-07 25.53 25.91 24.60 25.46 5.2M
2023-02-06 24.89 25.73 24.29 25.02 6.5M
2023-02-03 25.62 26.21 25.07 25.08 6.1M
2023-02-02 27.05 27.48 26.28 26.67 8.7M
2023-02-01 26.42 26.94 25.73 26.34 10.5M
2023-01-31 24.37 25.07 24.11 24.90 7.3M
2023-01-30 24.00 24.88 23.43 24.51 8.4M
2023-01-27 24.92 26.09 24.53 24.97 11.0M
2023-01-26 24.08 25.28 23.98 25.22 11.6M
2023-01-25 22.93 23.37 22.72 23.16 2.9M
2023-01-24 23.29 23.80 23.15 23.36 3.8M
2023-01-23 22.50 23.75 22.47 23.57 6.6M
2023-01-20 21.86 22.75 21.54 22.06 6.2M
2023-01-19 21.66 21.96 21.28 21.32 3.8M
2023-01-18 22.22 22.46 21.11 21.26 5.0M
2023-01-17 21.94 22.01 21.22 21.86 7.6M
2023-01-13 21.96 22.80 21.87 22.49 8.2M
2023-01-12 22.52 22.70 21.59 22.66 7.0M
2023-01-11 22.35 22.57 22.03 22.33 7.5M
2023-01-10 22.50 22.74 21.90 22.37 7.3M
2023-01-09 21.51 22.42 21.48 22.04 9.7M
2023-01-06 21.03 21.20 19.81 20.93 14.5M
2023-01-05 22.55 23.31 22.50 23.04 6.4M
2023-01-04 21.75 23.11 21.44 22.98 10.7M
2023-01-03 21.76 21.87 20.55 20.98 15.1M