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
2025-09-30 85.46 85.79 83.30 83.94 0.6M
2025-09-29 85.09 85.66 84.18 85.58 0.9M
2025-09-26 84.95 85.76 83.55 84.96 1.0M
2025-09-25 84.72 85.50 83.70 84.66 1.0M
2025-09-24 87.95 87.95 84.65 84.72 0.9M
2025-09-23 87.42 88.89 87.24 87.29 0.9M
2025-09-22 87.48 88.28 86.00 87.95 0.7M
2025-09-19 88.51 88.65 86.88 87.28 1.2M
2025-09-18 89.66 89.66 87.07 88.22 1.8M
2025-09-17 89.41 90.06 87.46 88.15 1.8M
2025-09-16 91.50 91.93 88.53 88.69 1.0M
2025-09-15 89.58 91.29 87.79 90.43 1.4M
2025-09-12 88.55 89.52 87.75 89.07 1.2M
2025-09-11 89.28 89.37 87.80 88.43 0.9M
2025-09-10 88.19 89.40 87.22 88.55 0.8M
2025-09-09 89.47 90.08 87.59 87.98 0.8M
2025-09-08 90.46 90.46 88.25 89.50 1.0M
2025-09-05 89.03 90.46 88.21 89.15 1.1M
2025-09-04 85.31 87.88 84.86 87.79 1.5M
2025-09-03 87.63 88.18 85.12 85.31 1.5M
2025-09-02 89.69 90.47 88.13 88.23 1.2M
2025-08-29 91.28 92.73 91.06 92.47 0.7M
2025-08-28 93.42 93.50 91.40 91.83 0.8M
2025-08-27 93.75 94.24 92.96 93.28 0.8M
2025-08-26 93.90 95.07 93.85 94.08 1.3M
2025-08-25 92.93 94.10 92.77 93.72 0.8M
2025-08-22 90.50 92.92 89.80 92.18 0.9M
2025-08-21 89.91 90.78 89.13 90.04 0.9M
2025-08-20 90.60 91.67 89.28 90.02 0.9M
2025-08-19 88.85 92.53 88.85 91.40 1.6M
2025-08-18 89.85 91.04 87.84 88.20 1.2M
2025-08-15 88.20 89.20 87.37 88.21 1.1M
2025-08-14 88.62 89.02 87.71 88.12 1.2M
2025-08-13 87.11 89.28 87.11 88.52 1.1M
2025-08-12 84.91 87.63 84.50 86.85 2.4M
2025-08-11 80.23 84.18 79.95 84.00 2.9M
2025-08-08 77.25 80.70 76.90 78.86 3.4M
2025-08-07 75.48 79.07 69.56 77.87 6.6M
2025-08-06 88.99 91.75 88.57 90.92 1.0M
2025-08-05 92.70 94.28 86.86 88.38 1.2M
2025-08-04 95.86 95.86 93.75 94.38 0.9M
2025-08-01 94.83 96.01 93.51 94.97 0.5M
2025-07-31 97.27 98.23 95.84 96.32 0.5M
2025-07-30 98.45 98.73 96.99 97.57 0.4M
2025-07-29 99.77 99.99 97.61 97.87 0.5M
2025-07-28 98.07 99.06 97.22 98.75 0.4M
2025-07-25 98.00 98.44 96.47 97.80 0.4M
2025-07-24 99.20 100.38 96.57 97.54 0.4M
2025-07-23 98.86 99.75 98.11 99.46 0.4M
2025-07-22 97.08 98.26 96.26 97.93 0.5M
2025-07-21 97.61 98.38 96.76 97.34 0.5M
2025-07-18 98.86 98.86 96.88 97.63 0.4M
2025-07-17 97.63 98.87 96.96 98.23 0.7M
2025-07-16 98.28 99.72 97.61 97.99 0.5M
2025-07-15 98.70 98.70 96.64 96.65 0.4M
2025-07-14 97.33 98.09 96.80 97.87 0.3M
2025-07-11 101.08 101.08 97.54 97.59 0.5M
2025-07-10 100.00 101.65 99.24 101.00 0.6M
2025-07-09 100.95 101.39 99.88 101.11 0.6M
2025-07-08 99.27 100.77 96.14 100.01 0.7M
2025-07-07 98.86 100.50 98.08 98.79 1.0M
2025-07-03 99.22 100.03 98.81 99.52 0.5M
2025-07-02 96.55 99.20 95.85 99.15 0.7M
2025-07-01 95.35 96.92 95.12 95.98 0.8M
2025-06-30 96.77 96.77 95.49 96.26 0.5M
2025-06-27 95.68 96.08 94.73 95.82 1.1M
2025-06-26 94.84 97.31 94.06 95.65 0.8M
2025-06-25 93.00 96.09 92.63 94.48 1.5M
2025-06-24 84.00 86.07 83.44 85.82 0.8M
2025-06-23 83.49 83.72 81.11 82.66 1.3M
2025-06-20 86.02 86.04 83.00 85.29 2.6M
2025-06-18 86.06 86.70 84.08 86.10 0.8M
2025-06-17 83.88 86.78 83.55 86.25 0.9M
2025-06-16 83.12 85.09 83.12 84.22 0.8M
2025-06-13 84.13 84.38 81.86 82.14 0.9M
2025-06-12 86.40 86.97 85.15 86.47 0.4M
2025-06-11 91.06 91.17 86.73 87.11 0.9M
2025-06-10 89.14 91.44 87.99 90.80 1.5M
2025-06-09 87.66 88.64 87.00 88.38 0.6M
2025-06-06 86.14 87.27 85.66 87.01 0.8M
2025-06-05 85.79 86.40 84.01 85.80 1.2M
2025-06-04 84.90 86.70 84.58 86.60 0.8M
2025-06-03 85.15 85.44 84.02 84.91 1.3M
2025-06-02 88.00 88.00 84.53 85.25 1.2M
2025-05-30 90.70 91.97 89.38 90.12 1.0M
2025-05-29 92.26 93.00 90.60 90.92 0.9M
2025-05-28 91.64 92.61 91.27 91.80 1.2M
2025-05-27 90.63 92.14 90.56 91.56 1.5M
2025-05-23 81.88 86.38 81.17 86.01 1.4M
2025-05-22 82.56 82.56 80.43 82.01 0.9M
2025-05-21 83.54 85.06 82.42 82.46 1.4M
2025-05-20 83.74 83.74 81.42 82.51 1.2M
2025-05-19 82.57 83.76 82.17 82.88 1.0M
2025-05-16 83.47 84.60 82.76 84.53 0.5M
2025-05-15 83.81 84.87 83.36 83.58 0.9M
2025-05-14 88.25 88.90 84.06 84.22 0.9M
2025-05-13 87.26 88.94 86.47 88.69 0.9M
2025-05-12 85.25 87.33 84.83 86.13 0.9M
2025-05-09 80.24 82.14 79.04 81.49 1.5M
2025-05-08 87.00 87.35 79.76 80.54 2.9M
2025-05-07 94.32 95.15 93.01 93.63 0.9M
2025-05-06 92.08 94.15 91.09 93.87 1.5M
2025-05-05 90.87 94.82 89.71 93.40 0.9M
2025-05-02 89.40 92.07 89.29 91.68 0.6M
2025-05-01 86.17 88.47 85.92 88.21 0.8M
2025-04-30 83.23 85.62 82.51 85.38 2.2M
2025-04-29 84.75 85.77 84.24 85.08 1.1M
2025-04-28 85.00 86.07 83.94 84.70 0.6M
2025-04-25 83.64 84.53 82.81 84.39 2.4M
2025-04-24 81.28 83.92 80.37 83.64 0.8M
2025-04-23 81.98 86.63 79.66 82.42 0.8M
2025-04-22 77.99 80.42 76.78 80.36 1.1M
2025-04-21 79.06 79.83 76.58 77.87 0.6M
2025-04-17 78.87 81.39 78.12 79.96 0.8M
2025-04-16 79.85 80.88 77.07 78.36 0.7M
2025-04-15 79.21 81.54 78.96 80.36 1.1M
2025-04-14 80.09 81.11 77.72 78.73 1.1M
2025-04-11 77.76 79.22 76.91 78.01 1.4M
2025-04-10 81.83 82.34 76.27 78.09 1.6M
2025-04-09 76.63 85.32 76.10 83.82 2.1M
2025-04-08 80.12 82.88 76.39 77.80 1.1M
2025-04-07 76.79 83.76 75.47 78.98 1.2M
2025-04-04 80.03 82.58 75.46 79.78 1.4M
2025-04-03 86.02 87.31 82.73 84.00 1.5M
2025-04-02 90.01 93.18 89.51 91.95 1.3M
2025-04-01 85.78 88.43 85.57 87.87 0.9M
2025-03-31 87.07 87.81 84.98 86.61 1.3M
2025-03-28 96.81 96.81 86.66 89.09 1.5M
2025-03-27 104.35 104.35 99.13 99.36 0.6M
2025-03-26 107.05 107.48 104.55 105.49 0.4M
2025-03-25 107.20 108.27 106.11 107.49 0.6M
2025-03-24 104.16 107.45 103.81 107.14 0.6M
2025-03-21 102.51 103.96 101.62 103.67 1.4M
2025-03-20 103.80 106.66 103.32 104.33 1.1M
2025-03-19 103.21 104.70 101.00 104.50 0.7M
2025-03-18 104.41 104.84 103.20 103.47 0.5M
2025-03-17 103.18 105.11 102.88 104.71 0.5M
2025-03-14 102.48 104.38 101.76 103.67 0.3M
2025-03-13 102.15 102.74 101.05 101.52 0.7M
2025-03-12 102.67 103.50 101.48 101.94 0.5M
2025-03-11 102.88 104.13 101.36 102.02 0.4M
2025-03-10 103.15 104.22 101.89 102.99 0.8M
2025-03-07 103.66 105.51 100.67 105.10 0.8M
2025-03-06 106.97 107.22 103.85 104.02 0.5M
2025-03-05 106.60 108.55 105.94 108.44 0.5M
2025-03-04 108.72 108.72 103.66 106.60 0.8M
2025-03-03 112.35 113.95 108.96 109.65 0.6M
2025-02-28 110.38 111.56 109.35 111.48 1.0M
2025-02-27 109.17 112.83 109.00 110.65 1.0M
2025-02-26 106.81 110.30 105.66 108.62 1.3M
2025-02-25 100.65 102.49 99.29 101.63 1.0M
2025-02-24 101.72 102.29 99.95 100.63 0.6M
2025-02-21 106.16 106.30 101.44 101.83 0.8M
2025-02-20 105.83 106.85 104.72 104.89 0.9M
2025-02-19 103.33 106.95 103.33 105.99 2.1M
2025-02-18 98.98 101.85 98.24 101.64 1.0M
2025-02-14 98.40 98.40 96.48 97.02 0.7M
2025-02-13 95.00 97.95 94.88 97.81 0.5M
2025-02-12 93.47 95.11 93.47 94.48 0.5M
2025-02-11 96.01 96.41 93.59 94.36 1.0M
2025-02-10 91.08 98.33 90.54 97.67 1.4M
2025-02-07 88.43 88.92 87.05 87.96 0.5M
2025-02-06 87.50 88.75 87.42 88.14 0.5M
2025-02-05 87.31 87.69 86.17 86.98 0.6M
2025-02-04 84.87 86.68 84.68 86.65 0.5M
2025-02-03 85.90 86.81 84.60 85.34 0.6M
2025-01-31 89.10 90.11 87.79 87.91 0.4M
2025-01-30 88.95 89.91 88.52 88.97 0.4M
2025-01-29 88.10 88.68 87.48 88.34 0.6M
2025-01-28 87.04 89.68 86.51 88.35 0.6M
2025-01-27 86.13 88.12 86.13 87.27 0.7M
2025-01-24 87.84 88.00 85.85 87.10 0.6M
2025-01-23 90.45 90.46 87.56 88.03 0.7M
2025-01-22 91.31 92.50 90.60 90.81 0.5M
2025-01-21 90.88 91.71 90.53 91.20 0.5M
2025-01-17 90.60 90.78 89.92 90.04 0.6M
2025-01-16 89.40 89.89 88.63 89.25 0.7M
2025-01-15 88.84 90.43 88.13 88.91 0.7M
2025-01-14 85.34 87.47 85.25 86.81 0.8M
2025-01-13 84.85 85.16 84.38 85.14 0.9M
2025-01-10 84.45 86.06 84.00 85.25 0.7M
2025-01-08 85.68 86.56 84.94 85.54 0.7M
2025-01-07 86.61 87.73 85.39 85.63 0.5M
2025-01-06 86.55 87.22 85.97 86.09 0.8M
2025-01-03 85.61 85.96 84.54 85.96 0.4M
2025-01-02 86.87 87.59 84.78 85.36 0.5M