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 8.45 8.60 8.07 8.48 10.5K
09:32 8.46 8.52 8.46 8.52 2.1K
09:33 8.47 8.64 8.47 8.64 14.4K
09:34 8.60 8.64 8.60 8.60 5.0K
09:35 8.55 8.55 8.55 8.55 1.6K
09:36 8.55 8.55 8.52 8.52 5.8K
09:37 8.51 8.52 8.50 8.50 6.7K
09:38 8.48 8.52 8.48 8.49 3.2K
09:39 8.52 8.52 8.50 8.51 4.0K
09:40 8.51 8.55 8.51 8.55 5.4K
09:41 8.55 8.55 8.53 8.53 2.5K
09:42 8.53 8.55 8.53 8.55 5.6K
09:43 8.55 8.56 8.55 8.55 5.2K
09:44 8.55 8.57 8.55 8.57 5.1K
09:45 8.57 8.60 8.57 8.60 5.5K
09:46 8.60 8.60 8.58 8.58 5.2K
09:47 8.58 8.58 8.58 8.58 1.6K
09:48 8.61 8.61 8.58 8.58 13.3K
09:49 8.58 8.59 8.58 8.59 6.8K
09:50 8.59 8.61 8.59 8.61 3.5K
09:51 8.62 8.62 8.62 8.62 8.0K
09:52 8.61 8.62 8.61 8.62 5.5K
09:53 8.62 8.63 8.62 8.63 1.6K
09:54 8.62 8.64 8.62 8.64 15.7K
09:55 8.63 8.63 8.62 8.62 3.8K
09:56 8.60 8.60 8.60 8.60 12.7K
09:57 8.60 8.60 8.60 8.60 2.3K
09:58 8.63 8.63 8.63 8.63 7.4K
09:59 8.63 8.63 8.62 8.62 7.4K
10:00 8.63 8.63 8.63 8.63 1.9K
10:01 8.63 8.65 8.63 8.64 7.3K
10:02 8.64 8.64 8.60 8.60 7.5K
10:03 8.60 8.62 8.60 8.62 10.7K
10:04 8.62 8.63 8.62 8.63 1.9K
10:05 8.63 8.63 8.62 8.62 6.2K
10:06 8.63 8.65 8.63 8.65 4.3K
10:07 8.65 8.65 8.62 8.63 10.4K
10:08 8.62 8.62 8.62 8.62 3.5K
10:09 8.63 8.63 8.63 8.63 5.3K
10:10 8.64 8.64 8.64 8.64 9.5K
10:11 8.64 8.66 8.64 8.66 7.6K
10:12 8.67 8.67 8.67 8.67 7.5K
10:13 8.67 8.67 8.66 8.66 2.0K
10:14 8.66 8.68 8.66 8.68 1.5K
10:15 8.68 8.68 8.68 8.68 1.0K
10:16 8.68 8.72 8.68 8.72 4.1K
10:17 8.71 8.72 8.71 8.72 0.9K
10:18 8.72 8.73 8.72 8.72 9.6K
10:19 8.72 8.72 8.71 8.71 4.0K
10:20 8.71 8.71 8.71 8.71 7.4K
10:21 8.71 8.71 8.66 8.66 4.7K
10:22 8.66 8.66 8.66 8.66 0.4K
10:23 8.69 8.69 8.68 8.68 3.5K
10:24 8.67 8.68 8.67 8.68 5.9K
10:25 8.68 8.68 8.65 8.65 6.8K
10:26 8.65 8.65 8.62 8.62 5.2K
10:27 8.60 8.61 8.58 8.59 6.9K
10:28 8.59 8.62 8.59 8.60 6.2K
10:29 8.60 8.61 8.60 8.60 3.2K
10:30 8.60 8.60 8.60 8.60 0.4K
10:31 8.61 8.62 8.60 8.60 8.0K
10:32 8.60 8.60 8.58 8.58 1.1K
10:33 8.58 8.60 8.58 8.60 1.8K
10:34 8.61 8.62 8.61 8.61 7.3K
10:35 8.62 8.64 8.62 8.62 9.3K
10:36 8.62 8.63 8.62 8.62 3.5K
10:37 8.62 8.62 8.62 8.62 0.2K
10:38 8.62 8.63 8.62 8.63 6.3K
10:39 8.62 8.62 8.60 8.61 10.2K
10:40 8.60 8.61 8.60 8.61 11.1K
10:41 8.61 8.61 8.57 8.57 12.4K
10:42 8.57 8.57 8.57 8.57 0.3K
10:43 8.56 8.56 8.56 8.56 3.4K
10:44 8.56 8.56 8.55 8.55 6.9K
10:45 8.55 8.55 8.55 8.55 1.0K
10:46 8.55 8.56 8.55 8.56 9.3K
10:47 8.55 8.56 8.55 8.56 8.2K
10:48 8.56 8.56 8.51 8.52 5.0K
10:49 8.51 8.51 8.51 8.51 4.1K
10:50 8.51 8.51 8.51 8.51 1.3K
10:51 8.51 8.51 8.49 8.51 5.8K
10:52 8.52 8.52 8.52 8.52 0.2K
10:53 8.52 8.52 8.50 8.50 3.0K
10:54 8.51 8.51 8.51 8.51 7.3K
10:55 8.51 8.51 8.49 8.49 9.5K
10:56 8.50 8.52 8.49 8.52 5.9K
10:57 8.52 8.52 8.49 8.49 12.1K
10:58 8.49 8.49 8.46 8.46 1.8K
10:59 8.46 8.46 8.44 8.44 2.2K
11:00 8.44 8.47 8.44 8.47 2.7K
11:01 8.46 8.48 8.46 8.47 16.3K
11:02 8.46 8.46 8.46 8.46 1.4K
11:03 8.47 8.47 8.46 8.46 8.2K
11:04 8.46 8.47 8.46 8.46 3.9K
11:05 8.46 8.46 8.46 8.46 1.9K
11:06 8.45 8.45 8.45 8.45 3.4K
11:07 8.45 8.45 8.43 8.43 2.7K
11:08 8.41 8.41 8.41 8.41 2.7K
11:09 8.42 8.42 8.39 8.40 1.2K
11:10 8.40 8.40 8.40 8.40 1.6K
11:11 8.40 8.40 8.39 8.39 3.9K
11:12 8.39 8.42 8.39 8.42 2.7K
11:13 8.40 8.41 8.40 8.41 4.7K
11:14 8.39 8.39 8.38 8.39 2.7K
11:15 8.39 8.39 8.39 8.39 1.0K
11:16 8.40 8.42 8.40 8.41 5.2K
11:17 8.40 8.40 8.35 8.35 9.7K
11:18 8.35 8.35 8.35 8.35 0.0K
11:19 8.35 8.36 8.33 8.36 3.0K
11:20 8.36 8.38 8.36 8.38 1.4K
11:21 8.39 8.39 8.39 8.39 1.6K
11:22 8.38 8.39 8.38 8.39 1.8K
11:23 8.39 8.39 8.39 8.39 0.7K
11:24 8.38 8.38 8.36 8.36 6.3K
11:25 8.36 8.37 8.36 8.37 4.1K
11:26 8.38 8.40 8.38 8.39 10.1K
11:27 8.39 8.39 8.39 8.39 0.3K
11:28 8.42 8.42 8.42 8.42 2.6K
11:29 8.42 8.42 8.42 8.42 0.1K
11:30 8.42 8.43 8.42 8.43 5.3K
11:31 8.43 8.44 8.43 8.44 6.0K
11:32 8.45 8.46 8.45 8.45 3.8K
11:33 8.45 8.45 8.45 8.45 0.2K
11:34 8.46 8.47 8.46 8.47 6.9K
11:35 8.46 8.46 8.44 8.44 9.8K
11:36 8.45 8.46 8.45 8.46 1.9K
11:37 8.46 8.46 8.46 8.46 0.0K
11:38 8.48 8.48 8.47 8.47 3.5K
11:39 8.47 8.50 8.47 8.49 9.4K
11:40 8.48 8.48 8.48 8.48 3.9K
11:41 8.48 8.50 8.48 8.50 3.9K
11:42 8.50 8.51 8.50 8.51 2.0K
11:43 8.51 8.51 8.50 8.50 4.4K
11:44 8.50 8.50 8.50 8.50 2.5K
11:45 8.50 8.50 8.49 8.49 3.5K
11:46 8.49 8.49 8.48 8.49 5.4K
11:47 8.49 8.49 8.49 8.49 4.0K
11:48 8.47 8.47 8.47 8.47 3.4K
11:49 8.47 8.48 8.47 8.48 4.9K
11:50 8.47 8.47 8.46 8.46 6.1K
11:51 8.46 8.46 8.46 8.46 2.6K
11:52 8.45 8.46 8.45 8.46 2.6K
11:53 8.45 8.45 8.44 8.44 5.2K
11:54 8.43 8.43 8.43 8.43 3.1K
11:55 8.43 8.43 8.43 8.43 1.4K
11:56 8.43 8.44 8.43 8.44 1.7K
11:57 8.45 8.45 8.45 8.45 0.8K
11:58 8.45 8.45 8.45 8.45 1.5K
11:59 8.45 8.46 8.45 8.46 1.3K
12:00 8.47 8.47 8.44 8.44 18.8K
12:01 8.43 8.43 8.43 8.43 1.4K
12:02 8.42 8.44 8.42 8.44 4.3K
12:03 8.44 8.44 8.44 8.44 0.7K
12:04 8.44 8.45 8.44 8.45 5.4K
12:05 8.45 8.45 8.45 8.45 3.5K
12:06 8.46 8.46 8.46 8.46 0.6K
12:07 8.46 8.46 8.44 8.44 6.6K
12:08 8.43 8.43 8.43 8.43 0.7K
12:09 8.45 8.45 8.45 8.45 3.5K
12:10 8.44 8.44 8.44 8.44 0.8K
12:11 8.44 8.45 8.44 8.45 2.2K
12:12 8.45 8.45 8.45 8.45 0.6K
12:13 8.45 8.47 8.45 8.47 1.0K
12:14 8.46 8.46 8.46 8.46 2.0K
12:15 8.46 8.46 8.43 8.43 4.4K
12:16 8.43 8.43 8.43 8.43 1.6K
12:17 8.41 8.41 8.40 8.40 3.1K
12:18 8.39 8.39 8.39 8.39 2.4K
12:19 8.39 8.39 8.38 8.38 2.2K
12:20 8.38 8.39 8.38 8.38 4.6K
12:21 8.38 8.39 8.38 8.39 0.6K
12:22 8.39 8.39 8.39 8.39 2.3K
12:23 8.39 8.39 8.39 8.39 3.1K
12:24 8.39 8.39 8.35 8.35 0.6K
12:25 8.36 8.36 8.36 8.36 0.8K
12:26 8.35 8.35 8.35 8.35 3.8K
12:27 8.34 8.35 8.34 8.35 2.7K
12:28 8.35 8.37 8.35 8.35 7.8K
12:29 8.36 8.36 8.36 8.36 1.1K
12:30 8.36 8.37 8.36 8.37 4.3K
12:31 8.37 8.37 8.37 8.37 0.3K
12:32 8.37 8.37 8.33 8.33 10.4K
12:33 8.33 8.35 8.33 8.34 2.5K
12:34 8.34 8.36 8.34 8.34 4.8K
12:35 8.35 8.35 8.35 8.35 3.1K
12:36 8.35 8.35 8.35 8.35 2.6K
12:37 8.34 8.35 8.34 8.34 6.6K
12:38 8.33 8.33 8.32 8.32 1.5K
12:39 8.32 8.32 8.31 8.31 1.1K
12:40 8.31 8.31 8.31 8.31 2.9K
12:41 8.31 8.31 8.29 8.29 3.9K
12:42 8.29 8.29 8.29 8.29 3.1K
12:43 8.29 8.29 8.28 8.28 2.1K
12:44 8.28 8.29 8.28 8.29 1.1K
12:45 8.29 8.31 8.29 8.31 5.6K
12:46 8.31 8.31 8.30 8.30 3.1K
12:47 8.30 8.33 8.30 8.33 4.2K
12:48 8.33 8.33 8.30 8.30 2.9K
12:49 8.31 8.34 8.31 8.34 7.2K
12:50 8.34 8.34 8.34 8.34 1.3K
12:51 8.34 8.34 8.33 8.33 5.0K
12:52 8.32 8.33 8.32 8.33 1.8K
12:53 8.33 8.33 8.33 8.33 0.6K
12:54 8.33 8.33 8.32 8.32 2.5K
12:55 8.32 8.32 8.32 8.32 0.1K
12:56 8.33 8.33 8.33 8.33 1.0K
12:57 8.33 8.33 8.32 8.32 5.0K
12:58 8.31 8.31 8.31 8.31 6.2K
12:59 8.31 8.31 8.30 8.30 2.3K
13:00 8.30 8.30 8.28 8.28 1.7K
13:01 8.28 8.28 8.28 8.28 0.6K
13:02 8.26 8.28 8.26 8.28 2.9K
13:03 8.29 8.29 8.29 8.29 1.3K
13:04 8.29 8.29 8.28 8.28 1.5K
13:05 8.28 8.29 8.27 8.29 4.0K
13:06 8.30 8.30 8.29 8.29 7.3K
13:07 8.29 8.29 8.26 8.26 4.0K
13:08 8.24 8.24 8.22 8.22 13.1K
13:09 8.22 8.22 8.22 8.22 0.5K
13:10 8.21 8.23 8.21 8.23 4.5K
13:11 8.23 8.23 8.23 8.23 1.2K
13:12 8.21 8.21 8.21 8.21 6.3K
13:13 8.19 8.19 8.19 8.19 1.3K
13:14 8.19 8.19 8.19 8.19 1.4K
13:15 8.21 8.23 8.21 8.23 3.3K
13:16 8.23 8.25 8.23 8.25 3.4K
13:17 8.25 8.25 8.25 8.25 2.4K
13:18 8.25 8.26 8.25 8.26 3.5K
13:19 8.26 8.26 8.24 8.26 6.4K
13:20 8.26 8.26 8.25 8.25 1.9K
13:21 8.25 8.25 8.24 8.24 1.0K
13:22 8.24 8.25 8.24 8.25 1.2K
13:23 8.25 8.25 8.23 8.24 7.1K
13:24 8.24 8.25 8.24 8.24 1.4K
13:25 8.24 8.25 8.24 8.25 0.6K
13:26 8.25 8.25 8.24 8.24 2.6K
13:27 8.24 8.24 8.24 8.24 0.9K
13:28 8.24 8.24 8.24 8.24 2.2K
13:29 8.22 8.22 8.21 8.21 1.7K
13:30 8.22 8.23 8.22 8.22 2.9K
13:31 8.22 8.22 8.21 8.21 3.2K
13:32 8.21 8.21 8.21 8.21 1.1K
13:33 8.23 8.23 8.23 8.23 3.4K
13:34 8.23 8.23 8.23 8.23 1.5K
13:35 8.23 8.23 8.22 8.22 3.9K
13:36 8.22 8.27 8.22 8.27 6.5K
13:37 8.27 8.27 8.25 8.25 3.6K
13:38 8.26 8.26 8.26 8.26 2.9K
13:39 8.26 8.30 8.26 8.29 3.4K
13:40 8.29 8.29 8.29 8.29 1.5K
13:41 8.29 8.32 8.29 8.32 1.0K
13:42 8.32 8.32 8.31 8.32 2.8K
13:43 8.33 8.34 8.33 8.34 6.2K
13:44 8.34 8.37 8.34 8.37 1.9K
13:45 8.37 8.37 8.37 8.37 2.1K
13:46 8.37 8.37 8.37 8.37 3.5K
13:47 8.36 8.36 8.35 8.35 5.4K
13:48 8.35 8.35 8.35 8.35 2.9K
13:49 8.35 8.35 8.34 8.35 18.2K
13:50 8.34 8.35 8.34 8.35 0.8K
13:51 8.35 8.35 8.33 8.34 6.1K
13:52 8.35 8.35 8.35 8.35 2.3K
13:53 8.35 8.36 8.35 8.36 2.5K
13:54 8.35 8.35 8.35 8.35 1.4K
13:55 8.34 8.34 8.33 8.33 0.7K
13:56 8.33 8.34 8.33 8.34 1.2K
13:57 8.35 8.35 8.34 8.34 6.3K
13:58 8.34 8.35 8.34 8.35 0.5K
13:59 8.34 8.34 8.34 8.34 4.8K
14:00 8.34 8.34 8.34 8.34 0.1K
14:01 8.34 8.34 8.33 8.33 3.4K
14:02 8.34 8.34 8.32 8.32 2.2K
14:03 8.33 8.33 8.33 8.33 2.6K
14:04 8.34 8.34 8.34 8.34 3.4K
14:05 8.34 8.34 8.32 8.32 2.7K
14:06 8.31 8.31 8.31 8.31 2.8K
14:07 8.31 8.32 8.31 8.32 2.2K
14:08 8.31 8.31 8.31 8.31 0.4K
14:09 8.31 8.31 8.31 8.31 0.2K
14:10 8.30 8.31 8.30 8.31 4.9K
14:11 8.31 8.31 8.31 8.31 5.0K
14:12 8.31 8.31 8.31 8.31 1.4K
14:13 8.31 8.31 8.30 8.30 1.5K
14:14 8.30 8.30 8.29 8.29 1.2K
14:15 8.30 8.31 8.30 8.31 0.7K
14:16 8.31 8.31 8.28 8.28 5.0K
14:17 8.29 8.32 8.29 8.32 2.3K
14:18 8.32 8.34 8.32 8.33 2.4K
14:19 8.33 8.33 8.33 8.33 0.4K
14:20 8.34 8.35 8.34 8.35 3.0K
14:21 8.34 8.34 8.34 8.34 2.2K
14:22 8.34 8.34 8.33 8.33 3.1K
14:23 8.33 8.33 8.32 8.32 0.8K
14:24 8.33 8.33 8.33 8.33 2.6K
14:25 8.33 8.34 8.33 8.34 1.0K
14:26 8.34 8.34 8.34 8.34 4.5K
14:27 8.32 8.33 8.32 8.33 4.9K
14:28 8.32 8.32 8.31 8.31 2.5K
14:29 8.30 8.30 8.29 8.29 1.6K
14:30 8.29 8.29 8.28 8.28 0.5K
14:31 8.29 8.38 8.29 8.38 14.7K
14:32 8.37 8.38 8.33 8.33 9.7K
14:33 8.33 8.34 8.33 8.34 1.0K
14:34 8.34 8.34 8.31 8.31 3.8K
14:35 8.31 8.31 8.31 8.31 1.2K
14:36 8.31 8.31 8.29 8.29 3.1K
14:37 8.29 8.29 8.29 8.29 2.3K
14:38 8.28 8.28 8.28 8.28 0.7K
14:39 8.28 8.29 8.28 8.29 3.7K
14:40 8.27 8.27 8.27 8.27 3.9K
14:41 8.27 8.27 8.26 8.26 0.8K
14:42 8.27 8.27 8.25 8.25 1.8K
14:43 8.25 8.25 8.24 8.24 0.8K
14:44 8.23 8.23 8.22 8.22 4.1K
14:45 8.22 8.22 8.22 8.22 1.0K
14:46 8.22 8.23 8.22 8.23 4.1K
14:47 8.23 8.26 8.23 8.25 5.1K
14:48 8.24 8.24 8.24 8.24 2.9K
14:49 8.25 8.25 8.25 8.25 0.9K
14:50 8.25 8.25 8.25 8.25 1.8K
14:51 8.25 8.25 8.25 8.25 3.9K
14:52 8.25 8.25 8.23 8.23 4.0K
14:53 8.23 8.24 8.23 8.24 5.4K
14:54 8.24 8.24 8.23 8.23 0.8K
14:55 8.23 8.23 8.22 8.22 2.6K
14:56 8.21 8.21 8.20 8.20 2.6K
14:57 8.20 8.20 8.18 8.18 4.0K
14:58 8.18 8.19 8.18 8.18 4.3K
14:59 8.18 8.18 8.18 8.18 1.3K
15:00 8.18 8.18 8.18 8.18 1.3K
15:01 8.18 8.18 8.18 8.18 2.0K
15:02 8.19 8.19 8.18 8.18 4.7K
15:03 8.18 8.18 8.18 8.18 3.4K
15:04 8.18 8.18 8.16 8.16 6.7K
15:05 8.15 8.16 8.15 8.16 4.1K
15:06 8.17 8.17 8.15 8.15 3.6K
15:07 8.15 8.15 8.14 8.14 5.4K
15:08 8.14 8.14 8.13 8.13 4.4K
15:09 8.13 8.14 8.13 8.14 3.3K
15:10 8.14 8.14 8.14 8.14 3.1K
15:11 8.14 8.14 8.13 8.14 7.0K
15:12 8.14 8.15 8.14 8.15 2.7K
15:13 8.15 8.15 8.14 8.14 9.7K
15:14 8.13 8.14 8.13 8.14 9.2K
15:15 8.14 8.14 8.13 8.13 2.7K
15:16 8.13 8.13 8.12 8.12 5.0K
15:17 8.12 8.12 8.12 8.12 7.1K
15:18 8.10 8.10 8.09 8.09 3.6K
15:19 8.09 8.10 8.08 8.09 8.9K
15:20 8.08 8.08 8.08 8.08 4.1K
15:21 8.08 8.09 8.07 8.07 6.9K
15:22 8.07 8.07 8.06 8.06 4.6K
15:23 8.05 8.06 8.04 8.06 6.5K
15:24 8.06 8.08 8.06 8.07 6.6K
15:25 8.07 8.07 8.07 8.07 7.1K
15:26 8.09 8.09 8.08 8.08 9.7K
15:27 8.08 8.08 8.07 8.07 2.9K
15:28 8.07 8.07 8.07 8.07 3.7K
15:29 8.07 8.08 8.07 8.08 5.2K
15:30 8.09 8.09 8.09 8.09 5.8K
15:31 8.09 8.10 8.09 8.10 24.6K
15:32 8.08 8.08 8.08 8.08 21.5K
15:33 8.05 8.05 8.05 8.05 8.1K
15:34 8.05 8.05 8.03 8.04 7.0K
15:35 8.05 8.05 8.04 8.04 7.1K
15:36 8.04 8.04 8.03 8.03 11.4K
15:37 8.03 8.03 7.99 7.99 3.9K
15:38 7.99 7.99 7.98 7.98 4.7K
15:39 7.98 8.00 7.98 7.99 11.6K
15:40 7.99 7.99 7.96 7.96 5.5K
15:41 7.95 7.99 7.95 7.99 3.0K
15:42 7.99 7.99 7.97 7.99 7.8K
15:43 7.99 8.00 7.98 7.98 6.1K
15:44 7.98 7.98 7.96 7.96 2.8K
15:45 7.97 7.97 7.95 7.96 3.4K
15:46 7.95 7.95 7.95 7.95 3.2K
15:47 7.95 7.95 7.93 7.93 3.9K
15:48 7.93 7.93 7.93 7.93 6.4K
15:49 7.93 7.94 7.93 7.93 12.8K
15:50 7.93 7.94 7.92 7.92 5.4K
15:51 7.94 7.96 7.94 7.95 30.6K
15:52 7.94 7.95 7.94 7.95 6.9K
15:53 7.95 7.96 7.95 7.95 11.7K
15:54 7.96 7.96 7.94 7.94 19.2K
15:55 7.94 7.97 7.94 7.96 25.4K
15:56 7.97 7.97 7.95 7.96 22.7K
15:57 7.97 8.00 7.97 8.00 40.5K
15:58 8.00 8.02 8.00 8.02 23.0K
15:59 8.02 8.03 8.01 8.03 40.5K
16:00 8.03 8.06 8.03 8.05 238.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし