Lightspeed Commerce

LSPD
🏛️ アメリカ →
11.88
最終更新: 2025-10-03
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
09:31 11.96 13.09 11.95 11.95 16.7K
09:32 11.95 11.97 11.95 11.97 2.2K
09:33 11.99 11.99 11.97 11.97 4.5K
09:34 11.96 11.96 11.91 11.91 4.8K
09:35 11.91 11.95 11.91 11.91 2.3K
09:36 11.91 11.91 11.91 11.91 1.8K
09:37 11.90 11.99 11.90 11.99 1.9K
09:38 11.99 12.01 11.99 12.01 2.3K
09:39 11.98 11.98 11.98 11.98 1.8K
09:40 11.98 11.98 11.97 11.97 2.1K
09:41 11.97 11.97 11.96 11.96 3.0K
09:42 11.97 11.97 11.94 11.95 6.4K
09:43 11.95 11.95 11.89 11.89 1.2K
09:44 11.88 11.89 11.88 11.89 1.2K
09:45 11.92 11.92 11.91 11.91 4.1K
09:46 11.89 11.89 11.89 11.89 0.5K
09:47 11.92 11.92 11.92 11.92 1.4K
09:48 11.90 11.91 11.90 11.91 0.5K
09:49 11.94 11.94 11.92 11.92 3.0K
09:50 11.92 11.94 11.91 11.94 1.5K
09:51 11.94 11.94 11.91 11.91 1.0K
09:52 11.91 11.91 11.87 11.89 2.2K
09:53 11.91 11.91 11.86 11.86 3.2K
09:54 11.86 11.86 11.86 11.86 4.2K
09:55 11.85 11.85 11.85 11.85 4.2K
09:56 11.85 11.85 11.85 11.85 1.6K
09:57 11.85 11.86 11.85 11.86 1.5K
09:58 11.86 11.88 11.86 11.87 3.0K
09:59 11.87 11.87 11.84 11.84 1.5K
10:00 11.82 11.82 11.79 11.79 1.8K
10:01 11.79 11.79 11.74 11.75 10.7K
10:02 11.73 11.77 11.73 11.76 4.2K
10:03 11.76 11.76 11.75 11.75 0.9K
10:04 11.75 11.75 11.73 11.73 2.8K
10:05 11.73 11.73 11.73 11.73 0.8K
10:06 11.72 11.72 11.70 11.70 0.7K
10:07 11.69 11.69 11.68 11.68 1.8K
10:08 11.68 11.68 11.68 11.68 0.9K
10:09 11.68 11.68 11.67 11.68 4.6K
10:10 11.68 11.68 11.68 11.68 0.5K
10:11 11.68 11.68 11.67 11.67 2.4K
10:12 11.67 11.67 11.66 11.66 0.9K
10:13 11.66 11.70 11.66 11.68 1.9K
10:14 11.68 11.68 11.65 11.66 15.1K
10:15 11.66 11.67 11.66 11.67 1.5K
10:16 11.67 11.67 11.67 11.67 0.5K
10:17 11.67 11.67 11.63 11.63 2.0K
10:18 11.63 11.63 11.57 11.57 3.1K
10:19 11.57 11.57 11.55 11.55 2.3K
10:20 11.55 11.55 11.54 11.54 3.7K
10:21 11.54 11.56 11.51 11.51 3.9K
10:22 11.51 11.51 11.51 11.51 2.8K
10:23 11.51 11.51 11.50 11.50 2.8K
10:24 11.50 11.50 11.49 11.49 7.0K
10:25 11.49 11.49 11.48 11.48 1.5K
10:26 11.47 11.47 11.47 11.47 2.9K
10:27 11.47 11.48 11.47 11.48 3.6K
10:28 11.48 11.49 11.48 11.49 6.5K
10:29 11.49 11.49 11.47 11.47 3.0K
10:30 11.47 11.47 11.47 11.47 3.3K
10:31 11.47 11.49 11.47 11.49 2.6K
10:32 11.49 11.49 11.48 11.48 1.4K
10:33 11.49 11.49 11.49 11.49 1.8K
10:34 11.49 11.49 11.49 11.49 0.8K
10:35 11.52 11.52 11.51 11.52 1.8K
10:36 11.50 11.50 11.49 11.49 5.1K
10:37 11.49 11.49 11.47 11.47 4.4K
10:38 11.47 11.47 11.46 11.46 5.1K
10:39 11.45 11.45 11.43 11.44 2.3K
10:40 11.44 11.44 11.43 11.43 16.5K
10:41 11.43 11.43 11.42 11.43 9.4K
10:42 11.43 11.46 11.43 11.46 3.3K
10:43 11.46 11.46 11.41 11.42 2.2K
10:44 11.42 11.42 11.39 11.39 1.5K
10:45 11.38 11.41 11.38 11.40 4.0K
10:46 11.39 11.39 11.39 11.39 1.8K
10:47 11.40 11.40 11.40 11.40 3.7K
10:48 11.40 11.40 11.38 11.39 3.3K
10:49 11.38 11.39 11.38 11.39 3.5K
10:50 11.38 11.38 11.35 11.35 5.3K
10:51 11.34 11.34 11.34 11.34 1.2K
10:52 11.34 11.34 11.34 11.34 3.8K
10:53 11.35 11.38 11.35 11.38 11.4K
10:54 11.38 11.39 11.38 11.39 7.9K
10:55 11.35 11.35 11.34 11.34 4.5K
10:56 11.34 11.38 11.34 11.37 2.2K
10:57 11.37 11.38 11.37 11.38 1.8K
10:58 11.38 11.38 11.38 11.38 1.5K
10:59 11.38 11.38 11.35 11.35 6.5K
11:00 11.36 11.36 11.36 11.36 2.8K
11:01 11.36 11.37 11.35 11.35 3.3K
11:02 11.35 11.35 11.35 11.35 2.2K
11:03 11.35 11.35 11.32 11.32 6.4K
11:04 11.32 11.33 11.32 11.33 0.7K
11:05 11.33 11.33 11.33 11.33 1.2K
11:06 11.33 11.33 11.31 11.31 0.6K
11:07 11.31 11.31 11.31 11.31 2.2K
11:08 11.31 11.31 11.31 11.31 2.8K
11:09 11.31 11.31 11.26 11.26 2.6K
11:10 11.26 11.26 11.25 11.26 1.3K
11:11 11.26 11.26 11.26 11.26 0.9K
11:12 11.26 11.28 11.26 11.27 4.8K
11:13 11.27 11.27 11.27 11.27 1.9K
11:14 11.27 11.27 11.27 11.27 0.6K
11:15 11.29 11.29 11.28 11.28 2.0K
11:16 11.29 11.29 11.29 11.29 1.1K
11:17 11.29 11.29 11.28 11.28 1.2K
11:18 11.28 11.28 11.28 11.28 1.6K
11:19 11.28 11.29 11.28 11.29 1.1K
11:20 11.29 11.29 11.28 11.28 2.4K
11:21 11.25 11.25 11.25 11.25 0.8K
11:22 11.25 11.27 11.25 11.27 1.3K
11:23 11.26 11.30 11.26 11.30 11.6K
11:24 11.30 11.30 11.28 11.28 15.1K
11:25 11.28 11.28 11.25 11.26 3.1K
11:26 11.26 11.26 11.25 11.25 1.5K
11:27 11.26 11.27 11.25 11.25 19.9K
11:28 11.25 11.25 11.22 11.22 2.2K
11:29 11.25 11.25 11.22 11.22 5.2K
11:30 11.22 11.22 11.22 11.22 2.0K
11:31 11.23 11.27 11.23 11.26 11.7K
11:32 11.27 11.27 11.27 11.27 2.7K
11:33 11.27 11.30 11.27 11.30 2.2K
11:34 11.29 11.29 11.29 11.29 3.1K
11:35 11.29 11.31 11.29 11.29 10.9K
11:36 11.29 11.30 11.29 11.29 6.7K
11:37 11.26 11.26 11.26 11.26 4.1K
11:38 11.26 11.27 11.26 11.27 1.4K
11:39 11.27 11.27 11.26 11.26 2.3K
11:40 11.28 11.28 11.28 11.28 0.8K
11:41 11.27 11.30 11.27 11.30 1.8K
11:42 11.30 11.30 11.29 11.29 1.0K
11:43 11.30 11.31 11.30 11.31 0.6K
11:44 11.31 11.32 11.31 11.32 1.2K
11:45 11.32 11.32 11.31 11.31 2.4K
11:46 11.31 11.31 11.31 11.31 1.2K
11:47 11.31 11.31 11.31 11.31 1.7K
11:48 11.31 11.31 11.31 11.31 1.2K
11:49 11.30 11.30 11.30 11.30 2.4K
11:50 11.30 11.31 11.29 11.31 2.7K
11:51 11.31 11.31 11.30 11.30 2.8K
11:52 11.30 11.30 11.28 11.28 1.6K
11:53 11.28 11.31 11.28 11.31 10.8K
11:54 11.31 11.31 11.31 11.31 0.4K
11:55 11.34 11.37 11.34 11.37 6.2K
11:56 11.35 11.35 11.35 11.35 2.8K
11:57 11.35 11.35 11.35 11.35 2.0K
11:58 11.36 11.36 11.36 11.36 2.1K
11:59 11.37 11.38 11.37 11.38 1.3K
12:00 11.36 11.36 11.33 11.33 3.4K
12:01 11.33 11.34 11.33 11.34 3.7K
12:02 11.34 11.34 11.33 11.33 1.3K
12:03 11.33 11.33 11.33 11.33 1.0K
12:04 11.34 11.34 11.34 11.34 0.6K
12:05 11.34 11.36 11.34 11.36 1.8K
12:06 11.36 11.36 11.36 11.36 1.2K
12:07 11.35 11.35 11.35 11.35 1.5K
12:08 11.35 11.35 11.35 11.35 8.4K
12:09 11.35 11.35 11.33 11.33 6.8K
12:10 11.34 11.34 11.33 11.33 3.0K
12:11 11.34 11.34 11.34 11.34 2.7K
12:12 11.34 11.34 11.34 11.34 0.8K
12:13 11.34 11.34 11.34 11.34 1.7K
12:14 11.34 11.37 11.34 11.37 1.5K
12:15 11.37 11.38 11.37 11.38 2.0K
12:16 11.38 11.42 11.38 11.42 2.0K
12:17 11.42 11.43 11.42 11.43 1.5K
12:18 11.43 11.43 11.43 11.43 1.3K
12:19 11.43 11.44 11.43 11.44 0.8K
12:20 11.44 11.45 11.44 11.45 0.9K
12:21 11.46 11.47 11.43 11.43 4.3K
12:22 11.46 11.48 11.46 11.48 2.0K
12:23 11.48 11.50 11.48 11.50 3.3K
12:24 11.50 11.50 11.49 11.49 1.6K
12:25 11.48 11.48 11.48 11.48 2.2K
12:26 11.48 11.49 11.48 11.49 0.8K
12:27 11.49 11.49 11.49 11.49 1.8K
12:28 11.50 11.50 11.50 11.50 1.7K
12:29 11.51 11.52 11.51 11.52 2.3K
12:30 11.52 11.52 11.52 11.52 1.2K
12:31 11.50 11.50 11.50 11.50 1.9K
12:32 11.49 11.49 11.47 11.47 1.1K
12:33 11.47 11.48 11.47 11.48 1.9K
12:34 11.48 11.48 11.47 11.47 2.1K
12:35 11.48 11.48 11.48 11.48 0.8K
12:36 11.49 11.49 11.49 11.49 1.2K
12:37 11.50 11.51 11.50 11.51 2.7K
12:38 11.51 11.52 11.51 11.52 6.0K
12:39 11.52 11.52 11.52 11.52 1.1K
12:40 11.52 11.52 11.50 11.50 1.2K
12:41 11.50 11.52 11.50 11.52 1.4K
12:42 11.50 11.51 11.47 11.47 6.8K
12:43 11.47 11.48 11.47 11.47 0.8K
12:44 11.48 11.48 11.48 11.48 1.6K
12:45 11.50 11.50 11.49 11.49 0.3K
12:46 11.49 11.49 11.49 11.49 0.6K
12:47 11.49 11.49 11.49 11.49 0.1K
12:48 11.48 11.48 11.48 11.48 0.3K
12:49 11.48 11.48 11.47 11.47 2.1K
12:50 11.47 11.47 11.44 11.44 2.6K
12:51 11.44 11.44 11.44 11.44 1.5K
12:52 11.47 11.50 11.47 11.50 7.1K
12:53 11.48 11.48 11.44 11.44 6.1K
12:54 11.44 11.44 11.44 11.44 0.7K
12:55 11.45 11.46 11.45 11.45 0.7K
12:56 11.45 11.46 11.45 11.46 4.9K
12:57 11.46 11.46 11.45 11.45 1.5K
12:58 11.45 11.46 11.45 11.45 2.6K
12:59 11.45 11.46 11.45 11.45 3.6K
13:00 11.45 11.45 11.45 11.45 0.4K
13:01 11.46 11.46 11.46 11.46 1.4K
13:02 11.46 11.46 11.46 11.46 1.2K
13:03 11.46 11.46 11.44 11.44 1.4K
13:04 11.44 11.45 11.44 11.45 1.6K
13:05 11.47 11.48 11.47 11.48 7.3K
13:06 11.48 11.48 11.48 11.48 1.6K
13:07 11.48 11.48 11.48 11.48 0.0K
13:08 11.48 11.48 11.46 11.46 1.6K
13:09 11.46 11.48 11.46 11.48 3.5K
13:10 11.49 11.49 11.49 11.49 1.6K
13:11 11.50 11.50 11.50 11.50 1.4K
13:12 11.52 11.52 11.51 11.51 1.9K
13:13 11.51 11.52 11.51 11.52 0.8K
13:14 11.52 11.52 11.52 11.52 14.1K
13:15 11.52 11.52 11.52 11.52 1.2K
13:16 11.52 11.52 11.51 11.51 2.8K
13:17 11.51 11.51 11.51 11.51 0.5K
13:18 11.51 11.51 11.50 11.50 2.0K
13:19 11.50 11.50 11.49 11.50 4.2K
13:20 11.50 11.50 11.50 11.50 3.3K
13:21 11.50 11.51 11.50 11.51 2.1K
13:22 11.51 11.51 11.51 11.51 0.4K
13:23 11.50 11.50 11.48 11.48 12.1K
13:24 11.48 11.48 11.46 11.46 4.2K
13:25 11.46 11.46 11.45 11.45 1.0K
13:26 11.45 11.45 11.44 11.44 1.6K
13:27 11.45 11.45 11.45 11.45 5.8K
13:28 11.45 11.45 11.45 11.45 0.9K
13:29 11.45 11.45 11.45 11.45 0.0K
13:30 11.44 11.44 11.43 11.43 1.0K
13:31 11.42 11.43 11.42 11.42 2.6K
13:32 11.43 11.45 11.43 11.45 2.8K
13:33 11.45 11.45 11.44 11.45 2.6K
13:34 11.45 11.45 11.45 11.45 2.1K
13:35 11.46 11.46 11.46 11.46 0.5K
13:36 11.45 11.46 11.45 11.46 1.8K
13:37 11.46 11.48 11.46 11.48 1.3K
13:38 11.46 11.46 11.45 11.46 1.3K
13:39 11.46 11.46 11.46 11.46 1.5K
13:40 11.46 11.46 11.46 11.46 0.5K
13:41 11.46 11.48 11.46 11.48 1.2K
13:42 11.48 11.48 11.46 11.47 1.8K
13:43 11.47 11.47 11.47 11.47 1.7K
13:44 11.48 11.48 11.48 11.48 0.7K
13:45 11.47 11.47 11.46 11.47 2.3K
13:46 11.47 11.47 11.47 11.47 0.9K
13:47 11.47 11.48 11.47 11.48 0.4K
13:48 11.50 11.51 11.50 11.51 11.3K
13:49 11.51 11.51 11.50 11.50 2.1K
13:50 11.51 11.51 11.49 11.49 3.2K
13:51 11.47 11.47 11.46 11.46 2.0K
13:52 11.47 11.47 11.47 11.47 3.3K
13:53 11.47 11.51 11.47 11.51 1.0K
13:54 11.51 11.52 11.51 11.52 1.7K
13:55 11.52 11.52 11.51 11.51 4.8K
13:56 11.52 11.52 11.52 11.52 1.0K
13:57 11.52 11.52 11.52 11.52 1.6K
13:58 11.53 11.53 11.52 11.52 1.8K
13:59 11.52 11.52 11.52 11.52 1.2K
14:00 11.52 11.52 11.51 11.51 1.6K
14:01 11.51 11.52 11.51 11.52 0.6K
14:02 11.52 11.52 11.51 11.52 7.4K
14:03 11.52 11.53 11.52 11.53 2.6K
14:04 11.53 11.53 11.53 11.53 1.5K
14:05 11.53 11.53 11.53 11.53 0.1K
14:06 11.52 11.53 11.52 11.53 5.2K
14:07 11.53 11.53 11.53 11.53 0.0K
14:08 11.53 11.54 11.53 11.54 3.2K
14:09 11.54 11.55 11.54 11.54 6.7K
14:10 11.54 11.54 11.52 11.54 3.8K
14:11 11.54 11.55 11.54 11.54 8.5K
14:12 11.54 11.55 11.54 11.55 1.9K
14:13 11.55 11.56 11.55 11.56 3.3K
14:14 11.57 11.57 11.57 11.57 5.2K
14:15 11.57 11.57 11.54 11.54 0.8K
14:16 11.54 11.54 11.54 11.54 1.7K
14:17 11.55 11.57 11.55 11.56 9.2K
14:18 11.56 11.56 11.55 11.55 21.4K
14:19 11.54 11.54 11.53 11.53 4.7K
14:20 11.53 11.53 11.52 11.52 1.7K
14:21 11.52 11.53 11.52 11.53 1.0K
14:22 11.53 11.54 11.53 11.54 2.0K
14:23 11.54 11.54 11.54 11.54 0.2K
14:24 11.54 11.55 11.54 11.54 4.6K
14:25 11.52 11.52 11.52 11.52 7.0K
14:26 11.51 11.52 11.51 11.52 2.3K
14:27 11.51 11.51 11.50 11.50 7.4K
14:28 11.50 11.50 11.50 11.50 10.9K
14:29 11.50 11.50 11.50 11.50 1.0K
14:30 11.49 11.51 11.48 11.51 20.0K
14:31 11.51 11.52 11.50 11.50 3.2K
14:32 11.49 11.50 11.49 11.49 3.8K
14:33 11.49 11.50 11.49 11.50 2.5K
14:34 11.49 11.49 11.47 11.47 2.6K
14:35 11.46 11.48 11.46 11.48 4.7K
14:36 11.50 11.50 11.50 11.50 5.6K
14:37 11.50 11.52 11.50 11.52 3.3K
14:38 11.51 11.51 11.50 11.50 3.5K
14:39 11.50 11.52 11.50 11.52 3.3K
14:40 11.52 11.56 11.52 11.56 1.3K
14:41 11.56 11.57 11.56 11.56 2.8K
14:42 11.56 11.56 11.55 11.56 1.9K
14:43 11.56 11.56 11.56 11.56 0.8K
14:44 11.56 11.57 11.56 11.57 11.2K
14:45 11.57 11.58 11.57 11.58 5.5K
14:46 11.58 11.59 11.58 11.59 3.1K
14:47 11.59 11.59 11.59 11.59 1.2K
14:48 11.59 11.60 11.59 11.59 1.9K
14:49 11.59 11.62 11.58 11.62 3.5K
14:50 11.62 11.63 11.62 11.63 0.7K
14:51 11.63 11.63 11.63 11.63 2.6K
14:52 11.64 11.65 11.61 11.61 5.7K
14:53 11.61 11.62 11.61 11.62 12.8K
14:54 11.61 11.61 11.61 11.61 2.6K
14:55 11.61 11.61 11.61 11.61 1.1K
14:56 11.61 11.61 11.60 11.60 0.7K
14:57 11.60 11.60 11.60 11.60 3.0K
14:58 11.60 11.61 11.60 11.60 3.0K
14:59 11.59 11.59 11.59 11.59 3.1K
15:00 11.59 11.59 11.59 11.59 0.2K
15:01 11.59 11.59 11.59 11.59 1.3K
15:02 11.59 11.59 11.59 11.59 4.1K
15:03 11.59 11.59 11.58 11.58 1.4K
15:04 11.58 11.58 11.56 11.56 16.9K
15:05 11.55 11.56 11.54 11.56 5.7K
15:06 11.56 11.57 11.56 11.57 3.9K
15:07 11.56 11.56 11.56 11.56 5.6K
15:08 11.56 11.56 11.56 11.56 0.3K
15:09 11.56 11.56 11.56 11.56 3.6K
15:10 11.56 11.56 11.56 11.56 8.3K
15:11 11.56 11.56 11.56 11.56 6.8K
15:12 11.57 11.57 11.57 11.57 3.6K
15:13 11.57 11.57 11.57 11.57 0.0K
15:14 11.57 11.57 11.57 11.57 2.3K
15:15 11.57 11.59 11.57 11.57 7.2K
15:16 11.57 11.57 11.56 11.57 10.7K
15:17 11.57 11.57 11.57 11.57 1.0K
15:18 11.57 11.57 11.57 11.57 1.4K
15:19 11.57 11.59 11.57 11.59 1.5K
15:20 11.59 11.60 11.59 11.60 2.7K
15:21 11.60 11.60 11.60 11.60 14.2K
15:22 11.60 11.61 11.60 11.61 3.4K
15:23 11.60 11.60 11.60 11.60 6.9K
15:24 11.60 11.60 11.58 11.58 0.3K
15:25 11.58 11.60 11.58 11.60 4.8K
15:26 11.60 11.60 11.59 11.59 1.8K
15:27 11.61 11.62 11.61 11.62 5.6K
15:28 11.65 11.65 11.63 11.63 10.5K
15:29 11.62 11.62 11.60 11.60 1.8K
15:30 11.59 11.60 11.59 11.59 4.2K
15:31 11.59 11.59 11.57 11.57 7.3K
15:32 11.56 11.56 11.54 11.55 4.3K
15:33 11.55 11.55 11.55 11.55 0.1K
15:34 11.54 11.54 11.53 11.53 2.0K
15:35 11.52 11.53 11.51 11.53 7.5K
15:36 11.52 11.52 11.52 11.52 3.7K
15:37 11.52 11.53 11.51 11.51 2.2K
15:38 11.51 11.51 11.51 11.51 7.7K
15:39 11.51 11.52 11.51 11.51 4.9K
15:40 11.51 11.52 11.51 11.51 1.7K
15:41 11.51 11.51 11.50 11.50 4.8K
15:42 11.50 11.51 11.50 11.50 20.2K
15:43 11.50 11.50 11.48 11.49 18.6K
15:44 11.49 11.52 11.49 11.51 12.3K
15:45 11.51 11.53 11.51 11.52 8.7K
15:46 11.52 11.52 11.51 11.51 4.1K
15:47 11.51 11.51 11.51 11.51 3.0K
15:48 11.51 11.56 11.51 11.55 37.2K
15:49 11.54 11.54 11.53 11.53 7.5K
15:50 11.52 11.52 11.51 11.52 11.4K
15:51 11.52 11.52 11.52 11.52 7.3K
15:52 11.50 11.51 11.50 11.50 6.0K
15:53 11.50 11.50 11.50 11.50 17.4K
15:54 11.49 11.51 11.49 11.51 20.6K
15:55 11.50 11.52 11.50 11.52 13.0K
15:56 11.53 11.53 11.52 11.53 5.9K
15:57 11.53 11.54 11.53 11.54 15.6K
15:58 11.54 11.54 11.53 11.53 11.6K
15:59 11.53 11.53 11.52 11.53 27.3K
16:00 11.53 11.56 11.52 11.55 195.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし