Lifeist Wellness

LFST
🏛️ アメリカ →
0.06
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 7.77 7.98 7.41 7.83 1.0M
2023-12-28 7.78 7.96 7.49 7.88 0.8M
2023-12-27 7.86 7.95 7.78 7.91 0.5M
2023-12-26 7.69 7.85 7.63 7.83 0.4M
2023-12-22 7.67 7.76 7.56 7.67 0.5M
2023-12-21 7.40 7.61 7.39 7.60 0.5M
2023-12-20 7.41 7.57 7.29 7.31 0.6M
2023-12-19 7.33 7.46 7.06 7.42 0.8M
2023-12-18 7.28 7.32 7.20 7.24 0.7M
2023-12-15 7.57 7.59 7.20 7.27 1.4M
2023-12-14 7.08 7.65 7.08 7.52 1.3M
2023-12-13 6.74 7.06 6.70 7.05 0.8M
2023-12-12 6.72 6.92 6.62 6.77 3.2M
2023-12-11 6.69 6.71 6.51 6.69 0.5M
2023-12-08 6.61 6.87 6.61 6.69 0.9M
2023-12-07 6.80 6.80 6.51 6.63 0.8M
2023-12-06 6.55 6.72 6.43 6.65 5.2M
2023-12-05 6.57 6.61 6.16 6.48 0.7M
2023-12-04 6.54 6.64 6.40 6.63 1.6M
2023-12-01 6.85 6.85 6.45 6.55 1.5M
2023-11-30 6.78 6.89 6.74 6.87 0.7M
2023-11-29 6.75 6.88 6.69 6.75 0.4M
2023-11-28 6.61 6.74 6.52 6.68 0.5M
2023-11-27 6.54 6.74 6.48 6.61 0.6M
2023-11-24 6.39 6.61 6.32 6.55 0.3M
2023-11-22 6.25 6.45 6.22 6.40 0.6M
2023-11-21 6.17 6.22 6.04 6.16 0.5M
2023-11-20 6.27 6.30 6.15 6.20 0.4M
2023-11-17 6.17 6.25 6.08 6.17 0.6M
2023-11-16 6.13 6.13 5.90 6.12 0.7M
2023-11-15 6.21 6.43 5.77 6.12 0.7M
2023-11-14 5.94 6.24 5.94 6.21 0.7M
2023-11-13 5.46 5.68 5.40 5.65 0.6M
2023-11-10 5.56 5.70 5.45 5.61 1.0M
2023-11-09 5.86 5.86 5.59 5.62 0.8M
2023-11-08 5.92 6.04 5.51 5.82 1.3M
2023-11-07 5.83 6.21 5.83 6.20 0.7M
2023-11-06 6.09 6.16 5.83 5.87 0.6M
2023-11-03 6.00 6.19 5.98 6.11 1.0M
2023-11-02 5.79 5.95 5.70 5.94 1.1M
2023-11-01 5.79 5.79 5.58 5.70 1.1M
2023-10-31 5.73 5.93 5.64 5.83 0.5M
2023-10-30 5.72 5.80 5.64 5.71 0.8M
2023-10-27 5.70 5.72 5.57 5.63 0.9M
2023-10-26 5.56 5.83 5.56 5.70 1.2M
2023-10-25 5.59 5.67 5.50 5.52 2.0M
2023-10-24 5.28 5.69 5.23 5.65 2.3M
2023-10-23 5.28 5.37 5.11 5.21 1.4M
2023-10-20 5.53 5.62 5.25 5.36 1.2M
2023-10-19 6.03 6.04 5.42 5.53 3.4M
2023-10-18 6.19 6.20 6.06 6.07 0.4M
2023-10-17 6.27 6.44 6.10 6.26 0.5M
2023-10-16 6.23 6.29 6.12 6.21 0.5M
2023-10-13 6.25 6.39 6.14 6.16 0.5M
2023-10-12 6.62 6.62 6.27 6.28 0.4M
2023-10-11 6.65 6.73 6.45 6.59 0.4M
2023-10-10 6.56 6.77 6.54 6.64 0.5M
2023-10-09 6.56 6.63 6.40 6.54 0.4M
2023-10-06 6.27 6.63 6.25 6.62 0.9M
2023-10-05 6.38 6.44 6.20 6.31 0.7M
2023-10-04 6.35 6.47 6.22 6.38 0.7M
2023-10-03 6.52 6.54 6.30 6.36 0.9M
2023-10-02 6.84 6.84 6.50 6.57 0.9M
2023-09-29 6.94 6.96 6.75 6.87 0.6M
2023-09-28 6.86 6.98 6.83 6.90 0.3M
2023-09-27 6.81 6.87 6.70 6.84 0.6M
2023-09-26 6.98 7.06 6.73 6.77 0.4M
2023-09-25 6.89 7.10 6.88 6.98 0.6M
2023-09-22 6.88 7.02 6.79 6.94 0.4M
2023-09-21 7.11 7.11 6.85 6.87 0.5M
2023-09-20 7.15 7.40 7.00 7.18 1.1M
2023-09-19 6.98 7.16 6.78 7.15 1.3M
2023-09-18 7.03 7.13 6.97 7.01 1.2M
2023-09-15 6.88 7.10 6.86 7.01 1.3M
2023-09-14 6.95 7.03 6.84 6.87 0.6M
2023-09-13 7.03 7.11 6.87 6.91 0.6M
2023-09-12 7.15 7.28 6.95 7.04 0.8M
2023-09-11 7.21 7.35 7.17 7.22 0.5M
2023-09-08 7.23 7.31 7.13 7.20 0.7M
2023-09-07 7.22 7.31 7.12 7.23 0.8M
2023-09-06 7.61 7.74 7.19 7.25 2.3M
2023-09-05 7.85 7.85 7.55 7.62 0.5M
2023-09-01 8.22 8.36 7.88 7.90 0.6M
2023-08-31 8.40 8.44 8.13 8.21 0.8M
2023-08-30 8.04 8.56 8.04 8.41 0.8M
2023-08-29 7.88 8.22 7.83 8.09 0.7M
2023-08-28 7.60 7.94 7.56 7.88 0.7M
2023-08-25 7.68 7.68 7.50 7.57 0.5M
2023-08-24 7.60 7.66 7.52 7.57 0.5M
2023-08-23 7.93 8.00 7.62 7.64 0.6M
2023-08-22 7.83 7.98 7.74 7.91 0.8M
2023-08-21 7.56 7.79 7.52 7.77 0.6M
2023-08-18 7.65 7.69 7.48 7.60 0.5M
2023-08-17 7.65 7.74 7.25 7.59 1.1M
2023-08-16 7.99 8.05 7.65 7.66 0.7M
2023-08-15 8.01 8.07 7.81 7.98 1.2M
2023-08-14 8.12 8.30 8.02 8.04 0.8M
2023-08-11 8.25 8.31 8.10 8.16 0.8M
2023-08-10 8.11 8.37 7.97 8.25 1.2M
2023-08-09 8.70 9.03 8.00 8.06 1.8M
2023-08-08 8.87 8.88 8.59 8.68 1.1M
2023-08-07 9.00 9.08 8.86 8.97 0.5M
2023-08-04 9.20 9.22 8.94 8.99 1.0M
2023-08-03 9.14 9.23 9.04 9.19 0.4M
2023-08-02 9.31 9.45 9.08 9.18 0.6M
2023-08-01 9.39 9.50 9.30 9.37 0.5M
2023-07-31 9.13 9.41 9.12 9.39 0.6M
2023-07-28 9.10 9.22 9.02 9.13 0.4M
2023-07-27 9.32 9.32 8.95 9.01 0.5M
2023-07-26 9.10 9.29 9.05 9.26 0.5M
2023-07-25 9.01 9.16 8.93 9.11 0.5M
2023-07-24 8.82 9.05 8.82 9.01 0.6M
2023-07-21 9.16 9.21 8.76 8.82 1.3M
2023-07-20 9.10 9.18 8.97 9.08 0.5M
2023-07-19 9.26 9.39 8.95 9.11 0.6M
2023-07-18 9.31 9.40 9.11 9.23 0.7M
2023-07-17 9.35 9.52 9.09 9.25 0.8M
2023-07-14 8.79 9.43 8.71 9.33 1.2M
2023-07-13 8.74 8.92 8.69 8.78 0.4M
2023-07-12 8.94 8.99 8.70 8.74 0.6M
2023-07-11 8.87 8.98 8.76 8.83 0.6M
2023-07-10 8.65 8.96 8.60 8.86 0.7M
2023-07-07 8.84 8.94 8.65 8.69 0.7M
2023-07-06 8.60 9.00 8.30 8.82 1.7M
2023-07-05 8.81 8.97 8.63 8.68 0.9M
2023-07-03 9.13 9.13 8.90 8.94 0.4M
2023-06-30 9.41 9.53 9.11 9.13 0.6M
2023-06-29 9.44 9.59 9.32 9.34 0.5M
2023-06-28 9.04 9.43 9.01 9.40 0.8M
2023-06-27 8.96 9.15 8.90 9.09 1.3M
2023-06-26 8.94 9.16 8.70 8.96 1.1M
2023-06-23 8.97 9.11 8.89 8.99 6.3M
2023-06-22 9.03 9.23 8.89 9.11 0.6M
2023-06-21 9.13 9.26 8.86 9.09 1.0M
2023-06-20 8.95 9.24 8.88 9.22 1.7M
2023-06-16 9.25 9.30 8.89 8.96 0.8M
2023-06-15 9.07 9.32 8.87 9.15 1.0M
2023-06-14 8.88 9.24 8.87 9.19 0.7M
2023-06-13 8.41 8.92 8.41 8.91 0.6M
2023-06-12 8.56 8.62 8.29 8.38 0.5M
2023-06-09 8.46 8.62 8.35 8.50 0.4M
2023-06-08 8.45 8.50 8.15 8.43 0.7M
2023-06-07 8.60 8.73 8.43 8.46 1.0M
2023-06-06 8.37 8.56 8.10 8.55 0.6M
2023-06-05 8.42 8.52 8.33 8.47 0.4M
2023-06-02 8.36 8.46 8.18 8.46 0.4M
2023-06-01 8.13 8.36 8.02 8.32 0.5M
2023-05-31 8.00 8.24 7.95 8.19 1.8M
2023-05-30 7.90 8.16 7.82 8.01 0.8M
2023-05-26 8.01 8.01 7.72 7.90 1.4M
2023-05-25 8.16 8.23 7.97 8.13 0.8M
2023-05-24 8.22 8.42 8.15 8.21 0.4M
2023-05-23 8.29 8.51 8.14 8.27 0.6M
2023-05-22 8.39 8.60 8.27 8.31 0.5M
2023-05-19 8.38 8.53 8.25 8.36 0.6M
2023-05-18 8.19 8.30 8.14 8.23 0.3M
2023-05-17 8.32 8.41 8.15 8.21 0.3M
2023-05-16 8.35 8.38 8.14 8.29 0.4M
2023-05-15 8.26 8.45 8.22 8.45 0.5M
2023-05-12 8.33 8.80 8.19 8.54 0.8M
2023-05-11 8.40 8.69 8.16 8.24 0.4M
2023-05-10 8.56 8.70 7.97 8.26 0.8M
2023-05-09 8.42 8.42 8.20 8.36 0.6M
2023-05-08 8.25 8.51 8.19 8.50 0.7M
2023-05-05 8.12 8.35 8.12 8.28 0.4M
2023-05-04 8.01 8.11 7.81 8.01 0.6M
2023-05-03 8.00 8.31 7.65 8.06 0.5M
2023-05-02 8.16 8.19 7.98 8.00 0.5M
2023-05-01 8.14 8.24 7.99 8.20 0.4M
2023-04-28 7.55 8.15 7.41 8.15 0.7M
2023-04-27 7.87 7.99 7.72 7.75 0.5M
2023-04-26 7.77 7.89 7.71 7.82 0.3M
2023-04-25 7.79 7.98 7.66 7.77 0.2M
2023-04-24 8.00 8.08 7.80 7.84 0.4M
2023-04-21 7.89 8.13 7.75 8.03 0.4M
2023-04-20 7.86 7.90 7.74 7.87 0.2M
2023-04-19 7.78 7.95 7.75 7.89 0.4M
2023-04-18 7.59 7.87 7.48 7.86 0.4M
2023-04-17 7.42 7.66 7.29 7.51 0.5M
2023-04-14 7.50 7.71 7.34 7.46 0.8M
2023-04-13 8.05 8.14 7.41 7.52 1.3M
2023-04-12 7.98 8.00 7.76 7.91 0.4M
2023-04-11 7.86 8.12 7.82 7.88 0.6M
2023-04-10 7.67 7.90 7.52 7.88 0.8M
2023-04-06 7.78 8.00 7.76 7.85 0.3M
2023-04-05 7.71 7.81 7.51 7.80 0.4M
2023-04-04 7.58 7.78 7.45 7.76 0.7M
2023-04-03 7.42 7.54 7.17 7.49 0.5M
2023-03-31 7.21 7.43 7.06 7.43 0.6M
2023-03-30 7.31 7.45 7.14 7.19 0.2M
2023-03-29 7.25 7.38 7.14 7.20 0.4M
2023-03-28 7.23 7.38 7.08 7.14 0.4M
2023-03-27 7.18 7.49 7.16 7.28 0.5M
2023-03-24 7.00 7.27 6.92 7.25 0.7M
2023-03-23 7.11 7.45 7.04 7.07 1.3M
2023-03-22 6.68 7.28 6.56 7.00 2.4M
2023-03-21 6.37 6.77 6.20 6.68 1.1M
2023-03-20 6.25 6.44 6.11 6.33 0.6M
2023-03-17 6.21 6.40 6.19 6.27 1.4M
2023-03-16 5.96 6.28 5.93 6.25 0.8M
2023-03-15 5.94 6.11 5.91 5.97 0.5M
2023-03-14 6.00 6.11 5.88 6.10 0.8M
2023-03-13 5.49 6.01 5.46 5.87 0.9M
2023-03-10 5.80 5.92 5.64 5.70 0.7M
2023-03-09 5.59 6.05 5.59 5.79 1.0M
2023-03-08 5.55 6.31 5.47 5.60 4.5M
2023-03-07 4.82 4.89 4.63 4.74 0.6M
2023-03-06 5.22 5.22 4.67 4.68 1.5M
2023-03-03 4.84 5.24 4.82 5.13 0.4M
2023-03-02 4.84 4.90 4.65 4.86 0.3M
2023-03-01 5.13 5.19 4.78 4.79 0.3M
2023-02-28 5.06 5.22 4.91 5.12 0.2M
2023-02-27 4.93 5.08 4.92 5.04 0.3M
2023-02-24 5.11 5.12 4.85 4.91 0.2M
2023-02-23 5.36 5.36 5.08 5.21 0.2M
2023-02-22 5.18 5.30 5.13 5.24 0.2M
2023-02-21 5.34 5.38 5.11 5.16 0.2M
2023-02-17 5.67 5.67 5.38 5.45 0.3M
2023-02-16 5.29 5.73 5.25 5.62 0.5M
2023-02-15 5.19 5.44 4.95 5.39 0.3M
2023-02-14 4.94 5.28 4.82 5.20 0.4M
2023-02-13 5.00 5.13 4.92 4.98 0.3M
2023-02-10 5.05 5.10 4.95 4.98 0.4M
2023-02-09 5.17 5.23 5.02 5.08 0.2M
2023-02-08 5.27 5.38 5.05 5.09 0.3M
2023-02-07 5.24 5.35 5.14 5.32 0.3M
2023-02-06 5.40 5.56 5.14 5.24 0.4M
2023-02-03 5.31 5.68 5.25 5.53 0.4M
2023-02-02 5.48 5.57 5.29 5.44 0.5M
2023-02-01 5.28 5.43 5.24 5.39 0.5M
2023-01-31 5.30 5.40 5.19 5.28 0.3M
2023-01-30 5.47 5.60 5.27 5.29 0.3M
2023-01-27 5.25 5.65 5.23 5.54 0.5M
2023-01-26 5.33 5.37 5.19 5.27 0.3M
2023-01-25 5.16 5.29 5.08 5.25 0.2M
2023-01-24 5.21 5.45 5.03 5.21 0.6M
2023-01-23 5.23 5.35 5.04 5.25 0.7M
2023-01-20 5.12 5.36 4.94 5.21 0.5M
2023-01-19 5.25 5.25 5.04 5.06 0.3M
2023-01-18 5.45 5.52 5.22 5.34 0.4M
2023-01-17 5.30 5.55 5.14 5.44 0.6M
2023-01-13 5.17 5.43 5.15 5.33 0.4M
2023-01-12 5.14 5.23 4.98 5.22 0.2M
2023-01-11 4.98 5.19 4.87 5.09 0.4M
2023-01-10 4.95 5.11 4.66 4.98 0.5M
2023-01-09 4.76 5.04 4.66 4.96 0.6M
2023-01-06 4.70 4.77 4.44 4.72 0.7M
2023-01-05 4.55 4.58 4.35 4.40 0.4M
2023-01-04 4.70 4.89 4.49 4.60 0.5M
2023-01-03 4.98 5.12 4.48 4.65 0.5M