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
2023-12-29 82.60 83.32 81.67 82.11 0.4M
2023-12-28 82.66 83.54 81.92 82.99 0.4M
2023-12-27 83.50 83.75 82.40 82.99 0.4M
2023-12-26 84.62 84.72 83.45 83.52 0.5M
2023-12-22 84.65 84.99 83.97 84.42 0.3M
2023-12-21 84.53 85.20 83.10 84.34 0.7M
2023-12-20 86.30 86.61 84.04 84.09 0.8M
2023-12-19 85.85 86.95 85.26 86.82 0.7M
2023-12-18 84.39 85.80 83.98 85.00 0.8M
2023-12-15 83.80 84.79 83.23 83.85 2.3M
2023-12-14 85.65 87.33 82.51 83.45 1.0M
2023-12-13 82.55 84.50 81.39 84.49 1.0M
2023-12-12 83.52 83.52 82.23 82.54 0.6M
2023-12-11 84.21 84.75 83.18 83.65 0.6M
2023-12-08 84.06 85.15 83.56 84.03 0.6M
2023-12-07 84.75 85.55 83.93 84.47 0.4M
2023-12-06 87.00 87.33 84.63 84.67 0.5M
2023-12-05 87.37 87.56 85.76 86.37 0.6M
2023-12-04 88.06 89.02 87.48 87.85 0.7M
2023-12-01 88.52 89.00 87.74 88.39 1.3M
2023-11-30 87.16 88.59 86.64 88.42 0.9M
2023-11-29 87.56 87.92 86.51 86.90 0.5M
2023-11-28 86.52 87.49 85.96 87.09 0.7M
2023-11-27 86.59 87.56 86.25 86.95 0.4M
2023-11-24 88.13 88.13 86.96 87.27 0.3M
2023-11-22 86.47 87.50 86.22 87.39 0.5M
2023-11-21 86.06 86.77 85.74 85.94 0.5M
2023-11-20 86.18 87.04 85.55 86.11 0.5M
2023-11-17 85.94 86.54 85.41 86.20 0.6M
2023-11-16 85.43 86.04 84.49 85.33 0.8M
2023-11-15 86.85 87.37 84.83 85.43 0.9M
2023-11-14 86.00 87.87 83.88 86.83 1.0M
2023-11-13 85.74 87.00 85.49 86.48 1.1M
2023-11-10 80.00 86.87 79.19 86.82 1.8M
2023-11-09 80.00 80.00 77.51 78.07 0.5M
2023-11-08 80.00 80.00 78.02 79.75 0.5M
2023-11-07 79.34 79.93 79.03 79.64 0.5M
2023-11-06 78.60 79.59 78.41 79.50 0.7M
2023-11-03 76.48 78.99 75.86 78.42 0.7M
2023-11-02 74.17 75.10 72.76 75.02 0.8M
2023-11-01 73.49 74.47 72.11 72.73 0.5M
2023-10-31 73.35 73.68 72.28 73.11 0.4M
2023-10-30 73.98 74.39 72.41 73.34 0.3M
2023-10-27 73.30 73.97 72.14 72.85 0.5M
2023-10-26 73.92 74.40 72.06 73.10 0.5M
2023-10-25 77.55 78.96 73.65 73.97 1.3M
2023-10-24 76.18 78.21 76.01 78.01 1.1M
2023-10-23 74.21 76.35 73.59 74.84 0.6M
2023-10-20 74.93 75.79 74.19 74.58 0.7M
2023-10-19 74.91 75.49 73.56 74.98 1.3M
2023-10-18 75.35 76.09 74.47 74.87 0.6M
2023-10-17 74.51 76.41 74.47 75.58 0.9M
2023-10-16 76.98 77.25 74.83 75.25 1.0M
2023-10-13 72.48 76.94 72.48 76.25 1.1M
2023-10-12 73.18 74.39 71.63 72.17 0.4M
2023-10-11 72.71 73.27 72.15 72.92 0.2M
2023-10-10 73.02 74.50 72.33 72.42 0.5M
2023-10-09 70.62 72.86 69.93 72.85 0.4M
2023-10-06 68.20 71.20 68.17 70.95 0.4M
2023-10-05 68.68 69.49 67.71 68.34 0.4M
2023-10-04 69.55 69.86 68.64 68.88 0.4M
2023-10-03 70.58 70.65 69.22 69.55 0.5M
2023-10-02 71.42 71.89 70.59 70.87 0.3M
2023-09-29 72.09 72.25 71.21 71.33 0.5M
2023-09-28 71.18 72.30 70.70 71.65 0.5M
2023-09-27 70.80 71.68 70.53 71.33 0.4M
2023-09-26 70.95 71.61 70.43 70.48 0.7M
2023-09-25 72.72 73.30 71.08 71.31 0.5M
2023-09-22 74.45 75.24 73.16 73.35 0.5M
2023-09-21 75.55 75.55 74.11 74.42 0.5M
2023-09-20 76.64 77.57 76.11 76.28 0.7M
2023-09-19 77.76 78.38 76.46 76.49 0.4M
2023-09-18 77.99 78.53 77.51 77.90 0.4M
2023-09-15 78.34 79.07 77.73 78.14 1.0M
2023-09-14 77.66 78.60 77.21 78.51 1.1M
2023-09-13 77.57 77.83 76.48 76.88 0.7M
2023-09-12 77.46 78.47 77.23 77.67 0.4M
2023-09-11 77.33 78.64 76.82 77.58 1.2M
2023-09-08 75.11 76.99 75.11 76.42 0.6M
2023-09-07 75.32 75.68 74.28 74.86 0.5M
2023-09-06 75.67 76.42 74.77 75.48 0.4M
2023-09-05 76.56 76.81 75.42 75.84 1.2M
2023-09-01 76.95 77.52 76.63 77.27 0.4M
2023-08-31 76.97 77.18 76.65 76.67 0.4M
2023-08-30 76.91 77.50 76.45 76.96 0.7M
2023-08-29 76.63 77.93 76.19 77.27 1.2M
2023-08-28 76.06 77.41 75.85 76.92 0.9M
2023-08-25 75.83 76.47 74.85 75.85 1.2M
2023-08-24 75.23 76.76 74.95 75.39 0.5M
2023-08-23 75.00 76.10 74.46 75.69 0.8M
2023-08-22 74.50 76.15 74.50 75.01 0.7M
2023-08-21 73.67 74.05 73.47 73.84 0.4M
2023-08-18 72.24 74.36 72.24 73.50 0.6M
2023-08-17 75.02 75.68 73.09 73.20 1.1M
2023-08-16 75.04 75.90 74.64 74.65 0.6M
2023-08-15 74.66 75.50 74.66 74.95 0.5M
2023-08-14 74.52 75.79 74.13 75.52 0.6M
2023-08-11 73.58 74.81 73.58 74.61 0.5M
2023-08-10 74.15 74.73 73.08 73.83 0.6M
2023-08-09 69.08 76.43 69.08 73.51 3.1M
2023-08-08 71.05 71.48 70.55 71.15 0.4M
2023-08-07 71.01 72.11 70.91 71.78 0.5M
2023-08-04 69.99 70.70 69.73 70.67 0.4M
2023-08-03 68.73 69.70 68.08 69.61 0.4M
2023-08-02 69.31 69.69 68.10 69.17 0.7M
2023-08-01 69.81 70.42 69.36 70.28 0.3M
2023-07-31 70.32 70.87 70.08 70.30 0.3M
2023-07-28 71.21 71.33 70.20 70.30 0.3M
2023-07-27 71.36 71.69 70.03 70.35 0.4M
2023-07-26 70.24 71.30 70.24 70.79 0.4M
2023-07-25 69.43 70.58 69.43 70.10 0.4M
2023-07-24 69.12 70.36 69.03 69.67 0.8M
2023-07-21 70.00 70.25 69.08 69.24 0.8M
2023-07-20 69.07 70.10 68.64 69.31 0.9M
2023-07-19 71.10 71.31 68.80 69.23 0.5M
2023-07-18 70.72 71.86 70.05 71.01 0.6M
2023-07-17 68.60 70.34 68.57 70.16 0.5M
2023-07-14 67.19 68.84 67.01 68.82 0.3M
2023-07-13 67.79 68.51 67.19 67.47 0.2M
2023-07-12 67.57 68.06 67.04 67.17 0.4M
2023-07-11 65.50 66.38 64.76 66.20 0.3M
2023-07-10 63.52 64.93 63.52 64.86 0.4M
2023-07-07 63.12 64.42 63.09 63.69 0.4M
2023-07-06 63.68 64.60 62.16 63.09 0.5M
2023-07-05 67.92 68.42 64.57 64.68 1.0M
2023-07-03 68.38 69.53 68.31 68.99 0.3M
2023-06-30 68.78 69.22 68.51 68.76 0.7M
2023-06-29 67.79 68.52 67.79 68.25 0.6M
2023-06-28 68.38 68.55 67.69 68.00 0.3M
2023-06-27 66.98 68.51 66.98 68.39 0.6M
2023-06-26 65.66 67.28 65.55 66.73 0.6M
2023-06-23 65.44 66.40 64.80 66.12 3.3M
2023-06-22 66.68 67.04 65.87 66.50 0.5M
2023-06-21 66.54 67.62 66.39 66.95 0.7M
2023-06-20 64.77 67.36 64.49 66.79 2.9M
2023-06-16 66.23 66.23 64.60 64.99 1.3M
2023-06-15 65.04 65.61 64.55 65.52 0.5M
2023-06-14 66.51 66.91 65.01 65.26 0.5M
2023-06-13 66.00 66.98 65.91 66.21 0.6M
2023-06-12 66.14 67.09 65.53 65.86 0.4M
2023-06-09 66.82 67.26 65.30 65.77 0.3M
2023-06-08 65.80 67.58 65.00 66.97 0.8M
2023-06-07 64.47 66.15 62.80 66.03 0.8M
2023-06-06 62.41 64.53 61.95 64.06 1.0M
2023-06-05 61.95 62.48 60.86 62.29 0.4M
2023-06-02 61.27 62.82 60.00 62.68 1.1M
2023-06-01 58.73 60.75 58.73 60.26 0.6M
2023-05-31 57.44 58.74 56.01 58.29 0.8M
2023-05-30 59.54 59.84 57.37 57.51 0.3M
2023-05-26 59.22 59.80 58.65 59.56 0.2M
2023-05-25 59.53 60.13 58.28 59.06 0.2M
2023-05-24 60.36 60.36 58.50 59.53 0.3M
2023-05-23 61.84 63.26 60.28 60.36 0.5M
2023-05-22 62.70 63.04 61.91 62.20 0.5M
2023-05-19 63.00 63.54 62.14 62.63 0.7M
2023-05-18 61.55 63.00 61.10 62.87 0.6M
2023-05-17 60.65 62.31 60.35 61.84 0.4M
2023-05-16 61.88 62.09 60.12 60.20 0.5M
2023-05-15 61.79 62.85 61.33 62.43 0.4M
2023-05-12 61.30 61.90 60.75 61.76 0.3M
2023-05-11 60.56 61.95 60.23 60.94 0.4M
2023-05-10 62.50 62.50 59.08 60.64 0.6M
2023-05-09 58.75 60.19 58.71 59.83 0.4M
2023-05-08 59.69 60.46 57.96 59.18 0.3M
2023-05-05 59.03 60.04 57.83 59.50 0.3M
2023-05-04 59.26 59.76 57.40 57.78 0.3M
2023-05-03 60.10 60.92 59.28 59.43 0.4M
2023-05-02 60.79 61.07 58.56 59.92 0.3M
2023-05-01 60.32 61.72 60.32 61.37 0.3M
2023-04-28 59.24 60.48 59.24 60.29 0.3M
2023-04-27 58.11 59.74 57.70 59.55 0.3M
2023-04-26 58.18 59.04 57.23 57.50 0.4M
2023-04-25 59.92 59.92 58.43 58.48 0.3M
2023-04-24 60.48 61.03 59.49 59.97 0.2M
2023-04-21 59.82 60.83 59.68 60.72 0.3M
2023-04-20 61.38 61.50 59.48 59.96 0.4M
2023-04-19 61.30 62.10 60.82 61.84 0.2M
2023-04-18 61.94 62.40 61.12 61.54 0.2M
2023-04-17 60.89 61.81 60.89 61.48 0.2M
2023-04-14 60.36 61.46 60.04 61.07 0.3M
2023-04-13 60.13 60.90 59.96 60.60 0.2M
2023-04-12 60.80 61.05 59.52 59.56 0.2M
2023-04-11 60.14 61.05 59.63 60.22 0.2M
2023-04-10 58.81 60.53 58.70 60.11 0.3M
2023-04-06 58.98 59.36 58.09 59.27 0.2M
2023-04-05 59.30 59.42 58.25 58.66 0.4M
2023-04-04 60.39 60.39 58.68 59.50 0.2M
2023-04-03 60.20 60.75 59.57 60.36 0.4M
2023-03-31 59.19 60.34 59.12 60.05 0.5M
2023-03-30 59.00 59.37 58.37 58.58 0.4M
2023-03-29 57.77 58.30 57.21 58.21 0.3M
2023-03-28 56.55 57.63 55.56 57.38 0.7M
2023-03-27 57.47 57.51 55.91 56.69 0.5M
2023-03-24 55.92 57.18 54.66 56.82 0.4M
2023-03-23 57.42 58.64 55.73 56.44 0.5M
2023-03-22 58.76 59.21 57.05 57.08 0.7M
2023-03-21 59.20 60.16 58.84 58.97 0.6M
2023-03-20 58.05 59.37 57.76 58.30 0.6M
2023-03-17 57.73 58.16 56.10 58.01 1.1M
2023-03-16 53.96 58.98 53.96 57.89 0.7M
2023-03-15 56.16 56.30 53.77 55.04 1.0M
2023-03-14 58.05 59.37 56.59 58.24 0.6M
2023-03-13 56.14 56.90 54.55 56.32 0.4M
2023-03-10 58.85 59.16 56.99 57.42 0.4M
2023-03-09 62.55 62.95 59.23 59.30 0.5M
2023-03-08 62.74 63.01 61.76 62.96 0.2M
2023-03-07 62.74 64.04 61.82 62.66 0.4M
2023-03-06 64.42 64.78 62.06 62.49 0.4M
2023-03-03 63.78 65.25 63.17 64.53 0.5M
2023-03-02 61.47 63.60 59.92 63.17 0.6M
2023-03-01 63.20 65.13 63.20 63.38 0.5M
2023-02-28 61.11 62.91 61.11 62.61 0.4M
2023-02-27 61.49 61.68 60.62 61.20 0.2M
2023-02-24 60.88 61.24 59.93 60.71 0.3M
2023-02-23 62.39 62.92 60.94 61.90 0.3M
2023-02-22 62.68 63.48 61.79 62.33 0.4M
2023-02-21 63.34 64.42 61.41 62.62 0.5M
2023-02-17 64.18 64.43 63.30 64.32 0.3M
2023-02-16 64.09 65.21 63.81 64.09 0.2M
2023-02-15 64.75 66.34 63.62 65.31 0.3M
2023-02-14 64.46 65.51 63.40 64.23 0.5M
2023-02-13 64.56 65.00 63.70 64.88 0.4M
2023-02-10 64.45 65.55 64.18 64.51 0.3M
2023-02-09 66.78 67.74 64.95 65.26 0.3M
2023-02-08 66.13 67.21 65.42 65.97 0.3M
2023-02-07 66.45 67.46 65.20 67.08 0.4M
2023-02-06 67.19 67.98 65.85 66.18 0.3M
2023-02-03 66.07 68.55 65.83 67.93 0.5M
2023-02-02 66.85 68.12 66.10 67.01 0.4M
2023-02-01 64.99 66.78 63.97 66.37 0.3M
2023-01-31 63.39 65.46 63.39 65.25 0.5M
2023-01-30 63.71 64.45 63.12 63.26 0.3M
2023-01-27 65.01 65.74 64.59 64.70 0.2M
2023-01-26 65.00 65.22 63.88 65.15 0.3M
2023-01-25 62.61 64.45 62.15 64.44 0.5M
2023-01-24 64.16 64.50 63.04 63.38 0.2M
2023-01-23 62.99 64.22 62.55 64.21 0.4M
2023-01-20 62.15 62.96 61.21 62.95 0.3M
2023-01-19 61.26 61.71 60.51 61.37 0.3M
2023-01-18 63.40 64.32 61.78 61.83 0.7M
2023-01-17 61.73 63.40 61.73 63.01 0.3M
2023-01-13 60.52 62.27 60.49 62.05 0.5M
2023-01-12 59.80 61.31 59.15 61.23 0.5M
2023-01-11 59.62 60.43 59.18 59.71 0.9M
2023-01-10 59.06 59.82 58.55 59.74 0.4M
2023-01-09 59.76 60.03 58.93 59.40 0.5M
2023-01-06 59.26 59.71 58.49 59.38 0.4M
2023-01-05 58.82 59.18 58.25 58.56 0.3M
2023-01-04 58.65 59.84 58.31 59.39 0.4M
2023-01-03 59.64 60.20 57.37 58.12 0.4M