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 8.00 8.85 8.00 8.11 7.9K
09:32 8.11 8.11 8.11 8.11 0.8K
09:33 8.30 8.30 8.30 8.30 2.8K
09:34 8.31 8.31 8.26 8.26 12.4K
09:35 8.26 8.26 8.25 8.25 3.0K
09:36 8.24 8.24 8.22 8.22 1.5K
09:37 8.26 8.26 8.26 8.26 2.0K
09:38 8.26 8.26 8.26 8.26 0.7K
09:39 8.26 8.26 8.26 8.26 0.0K
09:40 8.33 8.33 8.33 8.33 2.0K
09:41 8.33 8.33 8.33 8.33 0.8K
09:42 8.33 8.39 8.33 8.39 3.6K
09:43 8.37 8.37 8.36 8.36 6.6K
09:44 8.34 8.34 8.31 8.31 1.9K
09:45 8.28 8.28 8.28 8.28 1.3K
09:46 8.28 8.28 8.23 8.23 2.0K
09:47 8.23 8.23 8.23 8.23 3.2K
09:48 8.23 8.23 8.23 8.23 1.7K
09:49 8.23 8.25 8.23 8.25 5.2K
09:50 8.25 8.25 8.25 8.25 3.0K
09:51 8.28 8.28 8.27 8.27 3.7K
09:52 8.27 8.27 8.27 8.27 0.8K
09:53 8.27 8.27 8.27 8.27 4.6K
09:54 8.31 8.32 8.31 8.32 0.8K
09:55 8.32 8.32 8.32 8.32 2.3K
09:56 8.32 8.32 8.32 8.32 3.9K
09:57 8.32 8.34 8.32 8.34 3.8K
09:58 8.35 8.35 8.35 8.35 1.1K
09:59 8.36 8.38 8.36 8.38 4.3K
10:00 8.38 8.38 8.38 8.38 6.6K
10:01 8.37 8.38 8.37 8.38 7.4K
10:02 8.42 8.42 8.42 8.42 3.4K
10:03 8.45 8.45 8.45 8.45 2.3K
10:04 8.46 8.48 8.46 8.47 16.1K
10:05 8.47 8.47 8.47 8.47 3.5K
10:06 8.48 8.48 8.44 8.44 15.2K
10:07 8.44 8.44 8.42 8.43 9.4K
10:08 8.43 8.44 8.42 8.43 3.9K
10:09 8.42 8.42 8.41 8.41 3.1K
10:10 8.41 8.43 8.41 8.43 8.2K
10:11 8.41 8.42 8.41 8.42 13.1K
10:12 8.43 8.43 8.42 8.42 5.3K
10:13 8.42 8.42 8.42 8.42 1.5K
10:14 8.41 8.41 8.40 8.41 7.3K
10:15 8.41 8.41 8.37 8.38 6.1K
10:16 8.38 8.39 8.38 8.39 0.7K
10:17 8.39 8.40 8.39 8.40 2.0K
10:18 8.41 8.42 8.41 8.42 1.8K
10:19 8.40 8.40 8.39 8.39 5.5K
10:20 8.40 8.40 8.40 8.40 2.3K
10:21 8.40 8.42 8.40 8.42 2.8K
10:22 8.42 8.42 8.42 8.42 3.1K
10:23 8.43 8.43 8.41 8.41 4.9K
10:24 8.41 8.45 8.41 8.45 5.1K
10:25 8.45 8.45 8.44 8.44 1.5K
10:26 8.44 8.44 8.41 8.41 2.9K
10:27 8.41 8.41 8.38 8.38 3.2K
10:28 8.38 8.39 8.38 8.38 1.5K
10:29 8.38 8.38 8.38 8.38 1.1K
10:30 8.37 8.38 8.37 8.38 2.3K
10:31 8.39 8.42 8.39 8.42 7.2K
10:32 8.42 8.43 8.42 8.43 6.2K
10:33 8.44 8.46 8.44 8.46 2.0K
10:34 8.45 8.45 8.42 8.42 10.5K
10:35 8.42 8.43 8.42 8.43 4.2K
10:36 8.43 8.44 8.43 8.44 2.7K
10:37 8.44 8.44 8.43 8.43 1.5K
10:38 8.41 8.41 8.39 8.40 6.5K
10:39 8.40 8.41 8.39 8.39 2.2K
10:40 8.39 8.40 8.39 8.40 2.8K
10:41 8.40 8.40 8.38 8.38 2.4K
10:42 8.38 8.38 8.36 8.36 1.7K
10:43 8.34 8.35 8.34 8.35 3.8K
10:44 8.35 8.35 8.35 8.35 1.4K
10:45 8.34 8.34 8.33 8.33 3.9K
10:46 8.34 8.34 8.34 8.34 1.2K
10:47 8.34 8.37 8.34 8.37 5.7K
10:48 8.38 8.40 8.38 8.39 3.8K
10:49 8.38 8.38 8.36 8.36 6.0K
10:50 8.35 8.35 8.34 8.34 7.0K
10:51 8.34 8.34 8.33 8.33 4.7K
10:52 8.33 8.33 8.32 8.32 1.2K
10:53 8.32 8.32 8.29 8.30 2.2K
10:54 8.29 8.29 8.29 8.29 1.2K
10:55 8.29 8.29 8.28 8.29 3.3K
10:56 8.29 8.29 8.29 8.29 0.1K
10:57 8.28 8.28 8.28 8.28 3.6K
10:58 8.28 8.28 8.28 8.28 0.5K
10:59 8.29 8.29 8.29 8.29 3.7K
11:00 8.27 8.27 8.27 8.27 2.7K
11:01 8.26 8.27 8.26 8.27 5.1K
11:02 8.27 8.27 8.27 8.27 2.4K
11:03 8.27 8.27 8.27 8.27 0.2K
11:04 8.27 8.28 8.27 8.28 2.0K
11:05 8.29 8.29 8.29 8.29 5.3K
11:06 8.30 8.30 8.30 8.30 5.5K
11:07 8.30 8.32 8.30 8.32 2.4K
11:08 8.32 8.32 8.32 8.32 1.5K
11:09 8.33 8.33 8.33 8.33 1.3K
11:10 8.33 8.33 8.33 8.33 0.0K
11:11 8.33 8.33 8.33 8.33 0.5K
11:12 8.33 8.33 8.33 8.33 0.7K
11:13 8.33 8.33 8.32 8.32 4.8K
11:14 8.32 8.32 8.32 8.32 0.8K
11:15 8.33 8.33 8.33 8.33 5.6K
11:16 8.34 8.34 8.34 8.34 2.4K
11:17 8.36 8.36 8.36 8.36 6.2K
11:18 8.36 8.36 8.36 8.36 1.4K
11:19 8.36 8.36 8.36 8.36 10.1K
11:20 8.36 8.36 8.36 8.36 2.0K
11:21 8.36 8.36 8.36 8.36 0.2K
11:22 8.37 8.37 8.37 8.37 1.5K
11:23 8.37 8.37 8.37 8.37 4.9K
11:24 8.37 8.38 8.37 8.38 4.5K
11:25 8.40 8.41 8.40 8.41 7.7K
11:26 8.41 8.41 8.39 8.39 10.1K
11:27 8.39 8.39 8.39 8.39 0.5K
11:28 8.39 8.39 8.39 8.39 0.1K
11:29 8.39 8.39 8.38 8.38 7.2K
11:30 8.38 8.38 8.38 8.38 0.2K
11:31 8.37 8.38 8.37 8.38 6.5K
11:32 8.39 8.39 8.39 8.39 8.6K
11:33 8.39 8.40 8.39 8.40 31.5K
11:34 8.40 8.42 8.39 8.39 78.6K
11:35 8.39 8.39 8.39 8.39 4.1K
11:36 8.40 8.40 8.37 8.37 9.9K
11:37 8.37 8.37 8.37 8.37 0.1K
11:38 8.36 8.39 8.36 8.39 12.9K
11:39 8.39 8.39 8.39 8.39 7.2K
11:40 8.38 8.38 8.38 8.38 1.7K
11:41 8.36 8.37 8.36 8.36 5.0K
11:42 8.35 8.35 8.33 8.34 6.2K
11:43 8.33 8.34 8.33 8.34 4.6K
11:44 8.34 8.34 8.34 8.34 2.3K
11:45 8.34 8.34 8.31 8.32 1.6K
11:46 8.31 8.32 8.31 8.31 0.4K
11:47 8.32 8.35 8.32 8.35 6.3K
11:48 8.35 8.40 8.35 8.38 6.6K
11:49 8.38 8.38 8.38 8.38 1.0K
11:50 8.40 8.40 8.38 8.38 3.1K
11:51 8.37 8.38 8.37 8.38 5.5K
11:52 8.38 8.38 8.38 8.38 1.4K
11:53 8.38 8.38 8.38 8.38 0.3K
11:54 8.38 8.38 8.37 8.37 3.9K
11:55 8.36 8.36 8.35 8.35 3.3K
11:56 8.34 8.34 8.34 8.34 1.6K
11:57 8.33 8.33 8.32 8.32 3.1K
11:58 8.32 8.32 8.32 8.32 1.3K
11:59 8.33 8.33 8.33 8.33 2.1K
12:00 8.34 8.34 8.34 8.34 2.0K
12:01 8.34 8.34 8.33 8.33 7.4K
12:02 8.33 8.33 8.32 8.32 4.7K
12:03 8.31 8.32 8.31 8.32 1.5K
12:04 8.32 8.33 8.32 8.32 3.4K
12:05 8.31 8.31 8.31 8.31 1.2K
12:06 8.31 8.32 8.31 8.32 4.5K
12:07 8.32 8.32 8.31 8.32 3.2K
12:08 8.32 8.32 8.31 8.32 1.5K
12:09 8.32 8.32 8.31 8.31 2.8K
12:10 8.32 8.33 8.32 8.33 3.4K
12:11 8.33 8.33 8.32 8.32 1.2K
12:12 8.32 8.32 8.32 8.32 0.0K
12:13 8.32 8.34 8.32 8.34 2.6K
12:14 8.34 8.34 8.34 8.34 2.9K
12:15 8.34 8.34 8.34 8.34 3.7K
12:16 8.34 8.34 8.34 8.34 0.8K
12:17 8.36 8.36 8.36 8.36 6.2K
12:18 8.36 8.36 8.36 8.36 2.5K
12:19 8.36 8.36 8.36 8.36 2.5K
12:20 8.36 8.37 8.36 8.37 3.3K
12:21 8.37 8.37 8.37 8.37 5.0K
12:22 8.37 8.37 8.37 8.37 1.9K
12:23 8.37 8.37 8.37 8.37 0.5K
12:24 8.37 8.37 8.37 8.37 0.0K
12:25 8.37 8.37 8.37 8.37 0.3K
12:26 8.37 8.37 8.37 8.37 1.0K
12:27 8.38 8.38 8.38 8.38 1.6K
12:28 8.38 8.39 8.38 8.39 1.0K
12:29 8.40 8.40 8.39 8.39 9.3K
12:30 8.38 8.38 8.38 8.38 5.5K
12:31 8.36 8.36 8.36 8.36 1.8K
12:32 8.38 8.38 8.38 8.38 0.9K
12:33 8.38 8.38 8.37 8.37 0.1K
12:34 8.38 8.39 8.38 8.39 1.6K
12:35 8.39 8.39 8.39 8.39 1.3K
12:36 8.39 8.40 8.38 8.40 1.4K
12:37 8.38 8.38 8.38 8.38 1.2K
12:38 8.38 8.38 8.38 8.38 0.2K
12:39 8.38 8.38 8.38 8.38 3.2K
12:40 8.40 8.41 8.40 8.41 3.2K
12:41 8.40 8.40 8.40 8.40 3.8K
12:42 8.40 8.40 8.40 8.40 0.0K
12:43 8.40 8.42 8.40 8.41 5.3K
12:44 8.41 8.41 8.41 8.41 0.7K
12:45 8.40 8.40 8.39 8.40 5.7K
12:46 8.40 8.40 8.39 8.39 0.9K
12:47 8.39 8.39 8.39 8.39 0.0K
12:48 8.39 8.39 8.39 8.39 0.8K
12:49 8.39 8.39 8.39 8.39 1.6K
12:50 8.38 8.38 8.38 8.38 1.3K
12:51 8.38 8.40 8.38 8.40 1.9K
12:52 8.40 8.40 8.39 8.39 2.5K
12:53 8.39 8.39 8.39 8.39 2.0K
12:54 8.38 8.38 8.37 8.37 3.4K
12:55 8.38 8.39 8.38 8.39 1.8K
12:56 8.39 8.40 8.39 8.40 2.9K
12:57 8.40 8.40 8.40 8.40 0.4K
12:58 8.40 8.40 8.40 8.40 0.1K
12:59 8.39 8.39 8.38 8.38 8.8K
13:00 8.38 8.38 8.37 8.37 4.8K
13:01 8.37 8.37 8.37 8.37 1.2K
13:02 8.37 8.37 8.37 8.37 2.4K
13:03 8.38 8.45 8.38 8.44 16.7K
13:04 8.44 8.44 8.41 8.41 10.9K
13:05 8.42 8.42 8.42 8.42 3.3K
13:06 8.44 8.44 8.44 8.44 2.8K
13:07 8.44 8.44 8.44 8.44 0.3K
13:08 8.42 8.42 8.40 8.40 3.6K
13:09 8.40 8.40 8.40 8.40 2.8K
13:10 8.40 8.40 8.39 8.39 0.5K
13:11 8.39 8.39 8.38 8.38 1.6K
13:12 8.38 8.39 8.38 8.39 1.7K
13:13 8.39 8.40 8.39 8.40 3.6K
13:14 8.40 8.41 8.40 8.40 10.3K
13:15 8.39 8.39 8.39 8.39 2.0K
13:16 8.39 8.39 8.39 8.39 4.5K
13:17 8.39 8.39 8.39 8.39 0.3K
13:18 8.40 8.40 8.40 8.40 3.0K
13:19 8.40 8.40 8.36 8.36 3.0K
13:20 8.29 8.47 8.29 8.47 49.8K
13:21 8.51 8.53 8.48 8.53 20.9K
13:22 8.58 8.65 8.58 8.65 10.5K
13:23 8.60 8.61 8.58 8.61 13.0K
13:24 8.65 8.69 8.65 8.69 4.6K
13:25 8.71 8.75 8.71 8.75 1.8K
13:26 8.78 8.83 8.78 8.83 3.1K
13:27 8.83 8.85 8.83 8.85 5.1K
13:28 8.85 8.90 8.85 8.89 10.3K
13:29 8.92 8.92 8.83 8.85 17.3K
13:30 8.85 8.85 8.80 8.80 15.3K
13:31 8.80 8.83 8.80 8.83 4.5K
13:32 8.83 8.88 8.83 8.88 5.7K
13:33 8.89 8.92 8.89 8.92 10.8K
13:34 8.92 8.92 8.91 8.91 1.4K
13:35 8.91 8.98 8.91 8.96 10.0K
13:36 8.99 9.04 8.99 9.04 5.2K
13:37 9.08 9.08 9.04 9.04 15.2K
13:38 9.02 9.02 9.02 9.02 4.5K
13:39 9.07 9.07 9.00 9.00 20.2K
13:40 9.00 9.00 8.95 8.97 5.2K
13:41 8.97 8.97 8.93 8.93 8.3K
13:42 8.92 8.92 8.91 8.92 8.2K
13:43 8.92 8.92 8.92 8.92 0.7K
13:44 8.92 8.92 8.92 8.92 7.7K
13:45 8.93 8.93 8.89 8.89 5.5K
13:46 8.89 8.92 8.89 8.91 8.4K
13:47 8.90 8.98 8.90 8.98 6.3K
13:48 9.01 9.01 8.98 8.99 10.0K
13:49 8.99 9.02 8.99 9.01 2.4K
13:50 9.01 9.03 9.00 9.00 5.9K
13:51 9.01 9.03 8.97 8.97 4.1K
13:52 8.99 8.99 8.99 8.99 2.9K
13:53 8.99 9.01 8.99 9.01 7.1K
13:54 9.01 9.01 8.99 8.99 2.0K
13:55 9.00 9.00 8.99 9.00 9.6K
13:56 9.03 9.03 9.01 9.01 5.8K
13:57 9.01 9.06 9.01 9.06 3.6K
13:58 9.06 9.06 9.06 9.06 5.9K
13:59 9.06 9.15 9.06 9.15 2.8K
14:00 9.15 9.15 9.15 9.15 4.7K
14:01 9.15 9.21 9.15 9.21 4.9K
14:02 9.23 9.24 9.23 9.24 10.5K
14:03 9.24 9.25 9.23 9.25 8.8K
14:04 9.25 9.26 9.22 9.22 5.1K
14:05 9.24 9.27 9.24 9.27 6.3K
14:06 9.26 9.26 9.26 9.26 6.8K
14:07 9.26 9.26 9.23 9.23 19.0K
14:08 9.23 9.23 9.19 9.20 4.4K
14:09 9.18 9.18 9.15 9.15 11.5K
14:10 9.16 9.16 9.16 9.16 5.4K
14:11 9.22 9.22 9.22 9.22 3.1K
14:12 9.22 9.25 9.22 9.25 9.1K
14:13 9.25 9.26 9.24 9.26 7.0K
14:14 9.27 9.28 9.27 9.28 14.2K
14:15 9.26 9.26 9.23 9.25 28.6K
14:16 9.25 9.26 9.24 9.24 26.8K
14:17 9.24 9.26 9.23 9.24 6.7K
14:18 9.25 9.25 9.23 9.25 14.3K
14:19 9.25 9.26 9.25 9.26 6.8K
14:20 9.27 9.29 9.26 9.26 13.5K
14:21 9.26 9.26 9.21 9.23 9.9K
14:22 9.24 9.25 9.24 9.25 11.0K
14:23 9.25 9.26 9.23 9.23 16.0K
14:24 9.26 9.32 9.26 9.32 17.5K
14:25 9.32 9.36 9.32 9.36 6.7K
14:26 9.36 9.36 9.33 9.34 16.3K
14:27 9.35 9.35 9.33 9.33 8.5K
14:28 9.33 9.36 9.33 9.36 12.3K
14:29 9.36 9.36 9.35 9.35 9.0K
14:30 9.34 9.35 9.34 9.35 1.5K
14:31 9.36 9.38 9.36 9.38 3.6K
14:32 9.39 9.40 9.38 9.39 4.2K
14:33 9.36 9.37 9.36 9.37 9.6K
14:34 9.37 9.37 9.33 9.33 7.8K
14:35 9.33 9.33 9.32 9.32 7.0K
14:36 9.32 9.32 9.31 9.31 9.3K
14:37 9.33 9.35 9.33 9.35 6.2K
14:38 9.33 9.33 9.32 9.32 7.5K
14:39 9.33 9.33 9.33 9.33 4.6K
14:40 9.33 9.33 9.31 9.32 6.8K
14:41 9.30 9.30 9.27 9.27 5.0K
14:42 9.27 9.28 9.27 9.27 8.4K
14:43 9.27 9.28 9.22 9.22 7.2K
14:44 9.21 9.21 9.21 9.21 5.2K
14:45 9.20 9.20 9.16 9.16 4.6K
14:46 9.14 9.14 9.11 9.11 6.1K
14:47 9.10 9.12 9.10 9.12 7.4K
14:48 9.14 9.15 9.10 9.12 15.4K
14:49 9.11 9.14 9.11 9.13 12.3K
14:50 9.13 9.14 9.13 9.14 11.1K
14:51 9.12 9.12 9.10 9.12 16.4K
14:52 9.13 9.14 9.13 9.13 6.0K
14:53 9.12 9.15 9.12 9.15 12.1K
14:54 9.13 9.13 9.12 9.12 5.0K
14:55 9.08 9.08 9.08 9.08 5.1K
14:56 9.08 9.08 9.05 9.05 11.3K
14:57 9.04 9.05 9.04 9.05 7.4K
14:58 9.04 9.06 9.03 9.06 7.2K
14:59 9.06 9.06 9.03 9.03 5.3K
15:00 9.03 9.03 9.00 9.01 9.7K
15:01 9.01 9.01 8.98 8.98 3.5K
15:02 8.99 9.02 8.99 9.02 4.0K
15:03 9.01 9.04 9.01 9.03 5.8K
15:04 9.03 9.04 9.03 9.04 4.2K
15:05 9.04 9.06 9.04 9.06 2.9K
15:06 9.07 9.09 9.07 9.09 8.1K
15:07 9.09 9.09 9.06 9.06 11.6K
15:08 9.05 9.07 9.05 9.07 3.7K
15:09 9.06 9.06 9.05 9.05 6.4K
15:10 9.05 9.07 9.05 9.05 3.9K
15:11 9.05 9.09 9.05 9.08 6.3K
15:12 9.08 9.08 9.08 9.08 2.0K
15:13 9.08 9.08 9.07 9.07 4.1K
15:14 9.08 9.09 9.08 9.08 11.6K
15:15 9.09 9.12 9.09 9.12 8.7K
15:16 9.11 9.13 9.11 9.12 18.8K
15:17 9.11 9.11 9.11 9.11 5.5K
15:18 9.11 9.11 9.10 9.10 8.5K
15:19 9.11 9.12 9.11 9.11 10.6K
15:20 9.12 9.13 9.10 9.13 7.9K
15:21 9.14 9.16 9.14 9.16 8.8K
15:22 9.15 9.18 9.15 9.18 5.5K
15:23 9.16 9.16 9.14 9.14 13.4K
15:24 9.14 9.16 9.14 9.15 4.3K
15:25 9.15 9.15 9.15 9.15 7.0K
15:26 9.15 9.16 9.14 9.16 9.9K
15:27 9.16 9.16 9.14 9.14 10.4K
15:28 9.14 9.15 9.13 9.14 10.3K
15:29 9.15 9.15 9.12 9.12 8.6K
15:30 9.12 9.13 9.12 9.13 7.6K
15:31 9.14 9.15 9.13 9.15 7.1K
15:32 9.15 9.17 9.15 9.16 16.3K
15:33 9.15 9.16 9.15 9.16 7.7K
15:34 9.16 9.16 9.14 9.15 7.5K
15:35 9.15 9.20 9.15 9.20 14.8K
15:36 9.21 9.21 9.19 9.19 16.6K
15:37 9.19 9.20 9.19 9.20 11.9K
15:38 9.19 9.19 9.17 9.18 20.5K
15:39 9.17 9.18 9.16 9.18 16.5K
15:40 9.19 9.20 9.19 9.19 11.5K
15:41 9.20 9.20 9.18 9.18 7.7K
15:42 9.18 9.18 9.16 9.16 15.5K
15:43 9.16 9.16 9.14 9.16 13.4K
15:44 9.16 9.16 9.15 9.16 12.2K
15:45 9.17 9.17 9.16 9.17 9.1K
15:46 9.16 9.16 9.15 9.16 10.9K
15:47 9.15 9.15 9.14 9.15 14.8K
15:48 9.14 9.15 9.13 9.15 10.3K
15:49 9.14 9.18 9.14 9.18 19.2K
15:50 9.18 9.18 9.17 9.17 8.8K
15:51 9.20 9.21 9.20 9.21 24.9K
15:52 9.20 9.20 9.18 9.19 25.1K
15:53 9.20 9.22 9.20 9.22 12.5K
15:54 9.22 9.22 9.20 9.20 27.5K
15:55 9.20 9.20 9.19 9.20 27.8K
15:56 9.20 9.21 9.18 9.18 36.6K
15:57 9.20 9.21 9.18 9.18 63.4K
15:58 9.18 9.21 9.18 9.21 56.0K
15:59 9.21 9.21 9.19 9.19 59.6K
16:00 9.20 9.21 9.19 9.20 224.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし