Light

LNW
🏛️ アメリカ →
83.94
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 57.71 59.00 57.03 58.60 0.5M
2022-12-29 57.95 58.78 57.18 58.31 0.7M
2022-12-28 59.32 59.94 57.30 57.33 0.5M
2022-12-27 59.32 60.11 57.34 59.32 0.4M
2022-12-23 58.13 59.31 57.60 59.29 0.4M
2022-12-22 58.68 58.72 56.85 58.25 0.5M
2022-12-21 60.09 60.93 58.37 59.26 0.7M
2022-12-20 59.47 60.67 58.85 59.71 1.1M
2022-12-19 62.59 63.20 59.40 59.57 1.0M
2022-12-16 62.81 64.17 56.53 63.12 1.6M
2022-12-15 64.68 65.00 63.41 63.94 0.7M
2022-12-14 65.33 66.74 64.84 65.83 0.9M
2022-12-13 67.00 67.83 65.14 65.95 0.8M
2022-12-12 62.97 64.32 60.41 64.26 0.6M
2022-12-09 63.45 63.86 62.59 63.23 0.4M
2022-12-08 62.87 63.69 62.34 63.49 0.5M
2022-12-07 62.02 62.59 60.75 61.87 0.5M
2022-12-06 63.34 63.86 61.79 62.39 0.4M
2022-12-05 63.63 64.06 63.18 63.62 0.5M
2022-12-02 62.92 64.37 62.50 63.73 0.7M
2022-12-01 64.77 65.60 63.98 64.26 0.6M
2022-11-30 64.71 65.06 63.35 64.77 0.9M
2022-11-29 64.49 65.15 63.54 64.56 0.9M
2022-11-28 64.65 65.54 64.17 64.49 0.5M
2022-11-25 64.54 65.68 64.20 65.45 0.2M
2022-11-23 65.01 65.63 64.59 65.14 0.4M
2022-11-22 63.58 65.95 63.29 65.85 0.7M
2022-11-21 63.86 64.48 62.75 63.58 0.7M
2022-11-18 65.40 65.91 63.93 64.47 0.5M
2022-11-17 63.04 64.41 62.42 63.72 0.6M
2022-11-16 63.12 64.77 61.55 64.59 0.5M
2022-11-15 61.52 65.94 61.13 64.05 0.8M
2022-11-14 58.18 62.21 58.18 60.65 0.9M
2022-11-11 57.11 60.63 57.11 58.95 0.9M
2022-11-10 56.51 57.55 53.11 57.20 0.9M
2022-11-09 54.35 55.39 53.27 53.47 0.7M
2022-11-08 56.31 56.88 54.66 55.54 0.6M
2022-11-07 55.74 56.32 54.97 55.48 0.8M
2022-11-04 55.08 56.53 53.98 55.35 1.4M
2022-11-03 53.31 54.93 52.86 54.18 0.3M
2022-11-02 56.07 58.00 54.56 54.59 0.5M
2022-11-01 57.17 57.80 56.00 56.70 0.3M
2022-10-31 55.62 56.93 55.10 56.14 0.5M
2022-10-28 54.19 55.76 53.57 55.43 0.4M
2022-10-27 54.42 55.30 53.70 53.84 0.3M
2022-10-26 53.44 55.19 53.05 53.76 0.4M
2022-10-25 50.94 53.54 50.94 53.34 0.5M
2022-10-24 50.29 51.15 49.76 50.76 0.3M
2022-10-21 49.72 51.14 47.14 50.66 0.3M
2022-10-20 49.79 51.74 49.41 49.53 0.5M
2022-10-19 49.62 50.71 48.70 49.58 0.5M
2022-10-18 50.14 51.15 49.63 50.57 0.5M
2022-10-17 47.74 49.02 47.59 48.66 0.8M
2022-10-14 47.69 48.44 45.84 46.00 0.7M
2022-10-13 44.70 48.20 43.45 47.39 0.6M
2022-10-12 45.94 46.64 45.14 46.17 0.5M
2022-10-11 46.01 46.84 43.49 46.03 1.0M
2022-10-10 47.02 47.34 45.42 46.19 0.6M
2022-10-07 46.66 47.38 45.80 47.11 0.5M
2022-10-06 47.97 49.31 47.35 47.44 0.4M
2022-10-05 45.94 48.63 45.71 48.22 0.4M
2022-10-04 45.18 47.74 44.79 47.23 0.5M
2022-10-03 43.72 44.40 42.82 43.68 0.5M
2022-09-30 43.28 44.81 42.19 42.88 1.1M
2022-09-29 44.32 44.75 42.87 43.94 0.8M
2022-09-28 43.82 45.51 43.45 45.24 1.0M
2022-09-27 42.04 44.56 42.04 43.27 0.7M
2022-09-26 41.42 43.03 41.02 41.14 0.6M
2022-09-23 41.12 41.66 40.10 41.23 0.6M
2022-09-22 44.86 45.17 41.04 41.97 0.7M
2022-09-21 48.46 48.66 44.97 44.98 1.2M
2022-09-20 49.43 49.62 47.93 48.30 2.8M
2022-09-19 47.56 49.75 47.56 49.47 0.9M
2022-09-16 48.30 48.97 47.58 48.72 1.8M
2022-09-15 49.15 50.62 48.17 48.81 1.0M
2022-09-14 48.65 49.43 47.65 49.39 1.5M
2022-09-13 50.13 50.83 48.30 48.75 0.5M
2022-09-12 51.35 52.63 50.97 52.36 0.4M
2022-09-09 48.36 50.74 48.36 50.74 0.5M
2022-09-08 46.23 47.83 45.79 47.76 0.8M
2022-09-07 45.21 47.54 44.89 47.23 0.6M
2022-09-06 46.17 46.44 44.11 45.28 0.7M
2022-09-02 48.07 48.18 46.09 46.19 0.8M
2022-09-01 48.53 48.53 46.11 47.22 2.7M
2022-08-31 50.50 50.86 49.07 49.23 0.5M
2022-08-30 51.96 52.79 50.31 50.67 0.4M
2022-08-29 51.34 52.51 50.84 51.86 0.2M
2022-08-26 54.37 54.37 52.06 52.08 0.4M
2022-08-25 53.54 54.86 52.38 54.16 0.2M
2022-08-24 52.69 54.08 52.61 53.54 0.4M
2022-08-23 51.85 53.02 51.42 52.98 0.5M
2022-08-22 53.62 53.93 51.36 51.41 0.6M
2022-08-19 56.53 56.82 54.65 55.19 0.5M
2022-08-18 56.53 57.59 56.33 57.37 0.3M
2022-08-17 57.39 57.96 56.31 56.85 0.4M
2022-08-16 57.43 58.53 56.81 58.36 0.4M
2022-08-15 57.18 58.18 57.18 57.58 0.4M
2022-08-12 56.86 57.97 56.12 57.96 0.5M
2022-08-11 56.10 56.85 55.42 56.07 0.6M
2022-08-10 53.61 55.84 52.88 55.24 0.8M
2022-08-09 53.04 53.60 51.31 52.66 0.9M
2022-08-08 53.08 54.86 53.08 53.57 0.6M
2022-08-05 51.82 53.53 51.62 52.88 0.4M
2022-08-04 53.37 53.73 51.90 52.51 0.4M
2022-08-03 50.99 54.16 50.63 53.73 0.7M
2022-08-02 48.50 51.00 48.02 50.98 0.5M
2022-08-01 49.89 50.14 47.27 49.12 0.5M
2022-07-29 51.00 51.00 48.66 50.94 0.5M
2022-07-28 50.39 51.13 49.43 51.07 0.3M
2022-07-27 49.54 50.54 48.96 50.23 0.4M
2022-07-26 49.04 49.10 47.24 49.00 0.3M
2022-07-25 49.65 50.05 48.48 49.49 0.3M
2022-07-22 50.52 51.06 48.76 49.46 0.4M
2022-07-21 48.88 50.66 47.85 50.58 0.4M
2022-07-20 47.51 49.69 47.18 49.39 0.4M
2022-07-19 46.14 48.02 46.14 47.48 0.4M
2022-07-18 45.36 46.37 44.78 45.07 0.3M
2022-07-15 43.94 44.79 42.73 44.49 0.4M
2022-07-14 42.12 42.85 41.48 42.58 0.5M
2022-07-13 42.27 43.73 41.51 43.42 0.3M
2022-07-12 43.79 44.83 42.76 43.69 0.8M
2022-07-11 45.75 46.03 43.22 44.30 0.7M
2022-07-08 47.46 47.57 45.53 46.41 0.4M
2022-07-07 48.91 49.79 47.77 47.88 0.4M
2022-07-06 49.36 50.24 48.31 48.46 0.8M
2022-07-05 46.88 49.58 45.91 49.27 0.7M
2022-07-01 47.15 48.59 44.38 48.57 1.1M
2022-06-30 45.99 47.38 45.00 46.99 1.8M
2022-06-29 48.60 48.68 46.38 47.17 0.7M
2022-06-28 50.36 51.34 48.91 48.96 1.5M
2022-06-27 51.04 51.43 48.98 49.71 0.9M
2022-06-24 47.34 50.95 47.29 50.61 3.1M
2022-06-23 47.93 48.40 46.49 47.22 1.3M
2022-06-22 47.10 49.12 46.19 47.98 0.7M
2022-06-21 48.41 49.25 47.84 47.97 1.1M
2022-06-17 47.95 48.19 46.21 47.01 1.0M
2022-06-16 47.79 48.15 46.50 46.76 0.8M
2022-06-15 48.25 51.19 47.71 49.76 1.6M
2022-06-14 47.19 48.30 46.70 47.41 0.7M
2022-06-13 48.10 48.97 45.22 46.91 0.6M
2022-06-10 51.32 52.26 49.75 50.35 0.4M
2022-06-09 53.55 54.41 51.18 52.90 0.3M
2022-06-08 55.60 56.35 54.37 54.69 0.3M
2022-06-07 54.53 56.42 52.93 55.72 0.4M
2022-06-06 55.22 56.56 54.06 55.43 0.8M
2022-06-03 54.17 54.55 53.17 54.38 0.5M
2022-06-02 53.25 55.97 52.09 54.71 1.4M
2022-06-01 53.28 53.97 51.49 53.45 0.6M
2022-05-31 52.18 53.44 50.89 52.80 1.6M
2022-05-27 51.91 53.05 51.05 52.63 0.4M
2022-05-26 49.03 52.03 49.02 51.80 0.9M
2022-05-25 46.80 49.43 45.94 48.53 0.8M
2022-05-24 48.93 49.66 46.03 46.97 0.6M
2022-05-23 50.11 50.55 48.72 50.02 0.5M
2022-05-20 50.46 50.46 47.16 49.46 0.8M
2022-05-19 49.46 51.40 49.43 49.61 1.0M
2022-05-18 51.38 52.75 49.42 50.05 1.0M
2022-05-17 53.65 53.67 50.27 52.76 1.1M
2022-05-16 50.89 51.80 48.09 48.24 1.6M
2022-05-13 49.75 53.16 49.75 51.53 0.9M
2022-05-12 46.20 49.76 45.32 48.67 0.9M
2022-05-11 45.40 52.09 45.40 47.33 1.2M
2022-05-10 47.86 50.32 46.35 47.66 1.5M
2022-05-09 51.03 52.22 47.00 47.20 1.5M
2022-05-06 54.52 55.09 51.63 52.46 0.6M
2022-05-05 57.61 58.50 53.87 55.18 1.4M
2022-05-04 60.07 60.07 55.53 59.00 0.9M
2022-05-03 58.11 59.26 56.93 58.83 0.6M
2022-05-02 54.51 58.11 54.51 58.11 0.5M
2022-04-29 58.98 61.23 55.86 56.06 0.4M