Lightspeed Commerce

LSPD
🏛️ アメリカ →
11.81
最終更新: 2025-10-02
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 10.69 10.81 10.62 10.81 9.6K
09:32 10.81 10.81 10.77 10.77 13.7K
09:33 10.77 10.77 10.75 10.75 1.4K
09:34 10.75 10.75 10.72 10.72 3.1K
09:35 10.72 10.72 10.71 10.71 1.6K
09:36 10.69 10.69 10.69 10.69 0.7K
09:37 10.69 10.69 10.67 10.67 1.0K
09:38 10.67 10.69 10.67 10.69 2.3K
09:39 10.69 10.69 10.69 10.69 2.0K
09:40 10.69 10.69 10.69 10.69 0.7K
09:41 10.69 10.69 10.69 10.69 0.1K
09:42 10.71 10.71 10.70 10.71 7.3K
09:43 10.73 10.73 10.73 10.73 1.2K
09:44 10.72 10.73 10.72 10.73 5.3K
09:45 10.73 10.73 10.73 10.73 3.1K
09:46 10.73 10.74 10.73 10.74 0.5K
09:47 10.74 10.76 10.74 10.76 6.3K
09:48 10.76 10.76 10.76 10.76 0.1K
09:49 10.75 10.76 10.75 10.76 1.4K
09:50 10.76 10.76 10.75 10.75 2.0K
09:51 10.75 10.76 10.75 10.76 1.8K
09:52 10.76 10.76 10.76 10.76 1.3K
09:53 10.76 10.76 10.76 10.76 0.5K
09:54 10.76 10.76 10.74 10.74 0.9K
09:55 10.74 10.74 10.74 10.74 0.6K
09:56 10.75 10.75 10.74 10.74 4.8K
09:57 10.74 10.74 10.73 10.73 0.3K
09:58 10.73 10.74 10.73 10.74 3.6K
09:59 10.74 10.74 10.71 10.71 1.2K
10:00 10.71 10.71 10.71 10.71 0.4K
10:01 10.73 10.74 10.73 10.73 4.8K
10:02 10.74 10.74 10.73 10.73 6.6K
10:03 10.73 10.73 10.73 10.73 0.4K
10:04 10.74 10.75 10.74 10.74 6.5K
10:05 10.74 10.74 10.74 10.74 0.6K
10:06 10.75 10.75 10.75 10.75 2.1K
10:07 10.75 10.75 10.73 10.73 1.9K
10:08 10.73 10.74 10.73 10.74 1.4K
10:09 10.74 10.74 10.71 10.71 2.7K
10:10 10.73 10.77 10.73 10.77 3.8K
10:11 10.77 10.77 10.77 10.77 0.3K
10:12 10.79 10.79 10.79 10.79 3.4K
10:13 10.79 10.80 10.79 10.80 2.9K
10:14 10.82 10.82 10.82 10.82 4.4K
10:15 10.82 10.83 10.81 10.83 5.5K
10:16 10.83 10.83 10.83 10.83 1.7K
10:17 10.83 10.84 10.83 10.84 6.9K
10:18 10.83 10.83 10.83 10.83 0.7K
10:19 10.83 10.83 10.82 10.83 1.3K
10:20 10.83 10.83 10.83 10.83 0.3K
10:21 10.83 10.83 10.83 10.83 0.3K
10:22 10.82 10.83 10.82 10.83 1.3K
10:23 10.83 10.85 10.83 10.85 0.5K
10:24 10.85 10.85 10.85 10.85 1.1K
10:25 10.86 10.86 10.86 10.86 1.6K
10:26 10.86 10.86 10.85 10.86 1.4K
10:27 10.86 10.87 10.86 10.86 2.3K
10:28 10.86 10.86 10.86 10.86 0.8K
10:29 10.86 10.88 10.86 10.88 0.8K
10:30 10.88 10.88 10.87 10.87 0.6K
10:31 10.87 10.87 10.87 10.87 0.6K
10:32 10.87 10.87 10.87 10.87 0.2K
10:33 10.87 10.87 10.87 10.87 1.1K
10:34 10.87 10.87 10.85 10.85 9.5K
10:35 10.85 10.87 10.85 10.87 1.2K
10:36 10.87 10.87 10.87 10.87 0.2K
10:37 10.87 10.89 10.87 10.89 3.2K
10:38 10.89 10.89 10.88 10.88 1.5K
10:39 10.88 10.89 10.88 10.89 0.8K
10:40 10.89 10.91 10.89 10.91 0.7K
10:41 10.91 10.91 10.91 10.91 3.4K
10:42 10.93 10.93 10.93 10.93 0.9K
10:43 10.93 10.94 10.93 10.94 1.9K
10:44 10.94 10.94 10.94 10.94 0.3K
10:45 10.94 10.94 10.94 10.94 0.3K
10:46 10.94 10.94 10.93 10.93 5.5K
10:47 10.93 10.93 10.92 10.92 0.4K
10:48 10.93 10.93 10.93 10.93 7.1K
10:49 10.93 10.93 10.93 10.93 0.8K
10:50 10.93 10.93 10.93 10.93 0.3K
10:51 10.93 10.93 10.93 10.93 0.6K
10:52 10.93 10.93 10.92 10.93 10.3K
10:53 10.94 10.94 10.94 10.94 1.7K
10:54 10.94 10.94 10.94 10.94 0.1K
10:55 10.94 10.94 10.94 10.94 2.5K
10:56 10.94 10.94 10.94 10.94 2.6K
10:57 10.95 10.95 10.95 10.95 1.3K
10:58 10.95 10.95 10.94 10.94 0.5K
10:59 10.94 10.94 10.93 10.93 12.8K
11:00 10.93 10.93 10.93 10.93 0.1K
11:01 10.93 10.94 10.93 10.93 2.2K
11:02 10.93 10.93 10.93 10.93 3.8K
11:03 10.93 10.94 10.93 10.93 0.8K
11:04 10.93 10.94 10.93 10.93 0.3K
11:05 10.93 10.93 10.93 10.93 2.4K
11:06 10.93 10.93 10.93 10.93 0.8K
11:07 10.93 10.93 10.93 10.93 0.2K
11:08 10.93 10.93 10.92 10.92 1.6K
11:09 10.92 10.92 10.92 10.92 2.3K
11:10 10.92 10.92 10.91 10.91 2.2K
11:11 10.91 10.91 10.91 10.91 0.3K
11:12 10.91 10.91 10.91 10.91 0.1K
11:13 10.91 10.91 10.91 10.91 4.9K
11:14 10.91 10.91 10.91 10.91 0.4K
11:15 10.91 10.91 10.91 10.91 0.4K
11:16 10.91 10.92 10.91 10.91 8.4K
11:17 10.91 10.91 10.91 10.91 0.4K
11:18 10.91 10.91 10.91 10.91 1.1K
11:19 10.91 10.92 10.91 10.92 0.3K
11:20 10.91 10.91 10.91 10.91 3.5K
11:21 10.91 10.91 10.91 10.91 1.9K
11:22 10.91 10.93 10.91 10.93 1.6K
11:23 10.93 10.93 10.93 10.93 0.0K
11:24 10.93 10.93 10.93 10.93 0.2K
11:25 10.93 10.93 10.93 10.93 0.2K
11:26 10.93 10.96 10.93 10.95 12.6K
11:27 10.95 10.95 10.95 10.95 0.4K
11:28 10.95 10.95 10.95 10.95 0.2K
11:29 10.95 10.95 10.95 10.95 1.2K
11:30 10.93 10.93 10.93 10.93 12.5K
11:31 10.94 10.95 10.94 10.95 3.3K
11:32 10.95 10.95 10.95 10.95 0.1K
11:33 10.95 10.95 10.95 10.95 0.3K
11:34 10.96 10.96 10.96 10.96 0.3K
11:35 10.95 10.95 10.95 10.95 14.5K
11:36 10.95 10.95 10.95 10.95 2.4K
11:37 10.95 10.95 10.92 10.93 2.9K
11:38 10.93 10.94 10.93 10.94 1.5K
11:39 10.94 10.94 10.93 10.93 2.3K
11:40 10.93 10.94 10.93 10.94 1.3K
11:41 10.94 10.94 10.94 10.94 0.4K
11:42 10.94 10.94 10.94 10.94 0.3K
11:43 10.94 10.94 10.94 10.94 0.1K
11:44 10.94 10.94 10.94 10.94 0.2K
11:45 10.94 10.94 10.94 10.94 0.6K
11:46 10.94 10.94 10.94 10.94 0.7K
11:47 10.94 10.94 10.94 10.94 0.1K
11:48 10.95 10.95 10.95 10.95 4.2K
11:49 10.96 10.96 10.94 10.94 4.0K
11:50 10.94 10.95 10.94 10.95 0.2K
11:51 10.94 10.94 10.94 10.94 1.6K
11:52 10.94 10.94 10.94 10.94 0.5K
11:53 10.94 10.94 10.93 10.93 8.2K
11:54 10.93 10.93 10.92 10.92 6.9K
11:55 10.92 10.92 10.92 10.92 0.5K
11:56 10.92 10.92 10.92 10.92 0.3K
11:57 10.92 10.93 10.92 10.92 10.6K
11:58 10.92 10.92 10.92 10.92 0.3K
11:59 10.92 10.92 10.92 10.92 0.2K
12:00 10.92 10.93 10.92 10.93 0.6K
12:01 10.93 10.93 10.93 10.93 0.0K
12:02 10.93 10.93 10.93 10.93 1.1K
12:03 10.93 10.93 10.93 10.93 2.3K
12:04 10.93 10.93 10.93 10.93 0.1K
12:05 10.93 10.93 10.93 10.93 0.0K
12:06 10.96 10.97 10.96 10.97 5.1K
12:07 10.97 10.97 10.96 10.96 2.9K
12:08 10.96 10.97 10.96 10.97 0.8K
12:09 10.97 10.97 10.97 10.97 0.3K
12:10 10.97 10.97 10.97 10.97 0.0K
12:11 10.96 10.96 10.96 10.96 5.9K
12:12 10.96 10.96 10.96 10.96 0.5K
12:13 10.96 10.96 10.95 10.95 0.8K
12:14 10.95 10.95 10.95 10.95 0.1K
12:15 10.95 10.95 10.95 10.95 0.2K
12:16 10.95 10.95 10.95 10.95 1.5K
12:17 10.95 10.97 10.95 10.97 2.9K
12:18 10.96 10.96 10.96 10.96 3.2K
12:19 10.96 10.96 10.96 10.96 0.1K
12:20 10.96 10.96 10.96 10.96 0.0K
12:21 10.96 10.96 10.96 10.96 0.9K
12:22 10.96 10.96 10.95 10.95 3.3K
12:23 10.95 10.95 10.95 10.95 0.2K
12:24 10.95 10.95 10.95 10.95 0.1K
12:25 10.95 10.95 10.95 10.95 0.2K
12:26 10.95 10.95 10.95 10.95 0.1K
12:27 10.95 10.95 10.95 10.95 0.7K
12:28 10.95 10.95 10.95 10.95 0.2K
12:29 10.95 10.95 10.95 10.95 2.7K
12:30 10.96 10.96 10.96 10.96 1.5K
12:31 10.96 10.96 10.96 10.96 0.5K
12:32 10.96 10.96 10.96 10.96 0.8K
12:33 10.96 10.96 10.96 10.96 0.3K
12:34 10.96 10.96 10.96 10.96 0.3K
12:35 10.96 10.96 10.96 10.96 0.1K
12:36 10.96 10.96 10.96 10.96 0.0K
12:37 10.96 10.96 10.96 10.96 19.0K
12:38 10.96 10.96 10.95 10.95 0.9K
12:39 10.96 10.96 10.96 10.96 0.5K
12:40 10.96 10.96 10.96 10.96 0.1K
12:41 10.96 10.96 10.96 10.96 1.2K
12:42 10.96 10.96 10.96 10.96 0.2K
12:43 10.96 10.96 10.95 10.95 1.4K
12:44 10.95 10.95 10.95 10.95 0.1K
12:45 10.95 10.95 10.95 10.95 0.3K
12:46 10.95 10.98 10.95 10.98 17.2K
12:47 10.98 10.98 10.98 10.98 1.7K
12:48 10.98 10.98 10.98 10.98 6.1K
12:49 10.98 10.98 10.98 10.98 1.3K
12:50 10.98 10.98 10.98 10.98 0.6K
12:51 10.98 10.98 10.98 10.98 0.6K
12:52 10.98 10.98 10.98 10.98 0.2K
12:53 10.98 10.98 10.97 10.98 1.6K
12:54 10.98 11.01 10.98 11.01 29.2K
12:55 11.03 11.03 11.01 11.01 12.8K
12:56 11.02 11.03 11.02 11.03 3.5K
12:57 11.03 11.03 11.03 11.03 0.5K
12:58 11.03 11.03 11.01 11.01 4.9K
12:59 11.01 11.01 11.01 11.01 0.4K
13:00 11.01 11.01 11.01 11.01 3.0K
13:01 11.01 11.01 11.01 11.01 1.3K
13:02 11.01 11.01 11.01 11.01 0.0K
13:03 11.01 11.01 11.01 11.01 0.1K
13:04 11.01 11.01 11.01 11.01 0.6K
13:05 11.01 11.01 11.01 11.01 10.9K
13:06 11.01 11.01 11.01 11.01 0.0K
13:07 11.01 11.01 11.01 11.01 0.3K
13:08 11.00 11.01 10.99 10.99 48.3K
13:09 10.98 10.98 10.98 10.98 23.0K
13:10 10.98 10.99 10.98 10.99 2.6K
13:11 11.00 11.00 11.00 11.00 0.5K
13:12 11.00 11.00 11.00 11.00 0.2K
13:13 11.00 11.00 11.00 11.00 0.5K
13:14 11.00 11.00 11.00 11.00 0.4K
13:15 11.00 11.00 10.99 11.00 4.8K
13:16 11.00 11.00 10.97 10.97 28.2K
13:17 10.97 10.97 10.97 10.97 1.9K
13:18 10.97 10.97 10.95 10.95 2.4K
13:19 10.95 10.95 10.94 10.94 0.3K
13:20 10.94 10.94 10.94 10.94 4.3K
13:21 10.94 10.96 10.94 10.96 0.7K
13:22 10.96 10.97 10.96 10.97 0.5K
13:23 10.97 10.97 10.97 10.97 2.0K
13:24 10.97 10.97 10.97 10.97 0.1K
13:25 10.97 10.97 10.96 10.96 2.3K
13:26 10.96 10.96 10.96 10.96 3.6K
13:27 10.97 10.97 10.97 10.97 2.3K
13:28 10.97 10.98 10.97 10.98 12.3K
13:29 10.98 10.98 10.98 10.98 2.8K
13:30 10.98 10.98 10.98 10.98 0.0K
13:31 11.01 11.01 11.01 11.01 0.4K
13:32 11.01 11.01 11.01 11.01 1.5K
13:33 11.01 11.01 11.00 11.00 101.7K
13:34 11.00 11.02 11.00 11.02 1.7K
13:35 11.03 11.03 11.02 11.02 5.4K
13:36 11.02 11.02 11.02 11.02 2.3K
13:37 11.04 11.04 11.04 11.04 0.9K
13:38 11.04 11.04 11.04 11.04 0.2K
13:39 11.04 11.07 11.04 11.06 9.6K
13:40 11.06 11.06 11.06 11.06 12.9K
13:41 11.09 11.09 11.08 11.08 16.2K
13:42 11.08 11.08 11.08 11.08 0.7K
13:43 11.08 11.08 11.08 11.08 8.7K
13:44 11.07 11.08 11.07 11.08 11.3K
13:45 11.08 11.09 11.08 11.09 6.1K
13:46 11.09 11.09 11.09 11.09 0.0K
13:47 11.09 11.09 11.08 11.08 2.0K
13:48 11.09 11.09 11.08 11.08 2.2K
13:49 11.07 11.07 11.07 11.07 3.3K
13:50 11.07 11.07 11.07 11.07 0.2K
13:51 11.07 11.07 11.07 11.07 1.0K
13:52 11.07 11.07 11.06 11.06 7.3K
13:53 11.06 11.06 11.06 11.06 1.3K
13:54 11.06 11.06 11.06 11.06 0.1K
13:55 11.06 11.06 11.06 11.06 0.7K
13:56 11.06 11.06 11.06 11.06 5.1K
13:57 11.06 11.06 11.06 11.06 0.6K
13:58 11.05 11.05 11.05 11.05 2.2K
13:59 11.05 11.05 11.05 11.05 0.4K
14:00 11.05 11.05 11.05 11.05 1.6K
14:01 11.09 11.10 11.09 11.10 17.9K
14:02 11.11 11.11 11.11 11.11 0.7K
14:03 11.12 11.12 11.11 11.11 26.5K
14:04 11.11 11.11 11.11 11.11 0.9K
14:05 11.11 11.12 11.11 11.12 10.8K
14:06 11.12 11.12 11.11 11.12 15.0K
14:07 11.12 11.12 11.11 11.11 3.6K
14:08 11.11 11.12 11.11 11.12 3.9K
14:09 11.10 11.10 11.10 11.10 8.5K
14:10 11.10 11.10 11.10 11.10 4.6K
14:11 11.11 11.12 11.10 11.10 26.9K
14:12 11.12 11.14 11.12 11.13 57.8K
14:13 11.12 11.12 11.12 11.12 24.0K
14:14 11.12 11.14 11.12 11.14 10.4K
14:15 11.14 11.15 11.14 11.15 4.2K
14:16 11.15 11.15 11.14 11.14 3.5K
14:17 11.14 11.14 11.14 11.14 0.8K
14:18 11.14 11.14 11.14 11.14 0.7K
14:19 11.14 11.14 11.14 11.14 10.9K
14:20 11.14 11.15 11.14 11.15 1.9K
14:21 11.15 11.15 11.15 11.15 0.1K
14:22 11.15 11.15 11.15 11.15 0.5K
14:23 11.15 11.15 11.13 11.14 0.8K
14:24 11.14 11.15 11.14 11.15 155.7K
14:25 11.15 11.16 11.15 11.16 1.8K
14:26 11.15 11.19 11.15 11.19 20.4K
14:27 11.20 11.20 11.19 11.19 6.7K
14:28 11.21 11.22 11.21 11.22 7.4K
14:29 11.22 11.22 11.20 11.20 1.0K
14:30 11.20 11.20 11.20 11.20 8.8K
14:31 11.20 11.21 11.20 11.20 5.5K
14:32 11.20 11.21 11.20 11.21 6.5K
14:33 11.21 11.21 11.21 11.21 2.6K
14:34 11.21 11.21 11.21 11.21 1.4K
14:35 11.21 11.21 11.21 11.21 0.6K
14:36 11.20 11.22 11.20 11.22 15.1K
14:37 11.22 11.22 11.19 11.19 7.5K
14:38 11.20 11.20 11.19 11.19 6.2K
14:39 11.18 11.19 11.17 11.19 7.5K
14:40 11.20 11.20 11.20 11.20 2.5K
14:41 11.20 11.20 11.19 11.19 0.9K
14:42 11.19 11.19 11.19 11.19 0.2K
14:43 11.19 11.19 11.19 11.19 3.9K
14:44 11.19 11.21 11.19 11.21 1.7K
14:45 11.21 11.21 11.21 11.21 1.0K
14:46 11.21 11.21 11.19 11.19 7.5K
14:47 11.19 11.20 11.19 11.20 0.6K
14:48 11.20 11.21 11.20 11.20 10.3K
14:49 11.18 11.18 11.18 11.18 10.6K
14:50 11.18 11.18 11.18 11.18 1.8K
14:51 11.18 11.18 11.18 11.18 1.5K
14:52 11.18 11.18 11.18 11.18 0.5K
14:53 11.19 11.20 11.19 11.20 12.5K
14:54 11.20 11.20 11.20 11.20 2.6K
14:55 11.21 11.21 11.21 11.21 2.1K
14:56 11.21 11.22 11.21 11.22 2.2K
14:57 11.21 11.21 11.21 11.21 7.7K
14:58 11.21 11.21 11.21 11.21 3.1K
14:59 11.21 11.21 11.21 11.21 0.0K
15:00 11.21 11.21 11.21 11.21 0.4K
15:01 11.22 11.24 11.22 11.24 5.2K
15:02 11.24 11.25 11.23 11.23 22.0K
15:03 11.23 11.23 11.23 11.23 0.0K
15:04 11.23 11.23 11.23 11.23 1.9K
15:05 11.23 11.23 11.23 11.23 2.2K
15:06 11.22 11.25 11.22 11.25 7.8K
15:07 11.25 11.25 11.25 11.25 16.0K
15:08 11.25 11.25 11.25 11.25 4.5K
15:09 11.25 11.25 11.25 11.25 1.0K
15:10 11.25 11.26 11.25 11.26 6.4K
15:11 11.26 11.26 11.24 11.24 15.4K
15:12 11.24 11.24 11.23 11.23 7.1K
15:13 11.23 11.23 11.23 11.23 1.7K
15:14 11.23 11.23 11.21 11.21 4.9K
15:15 11.21 11.21 11.21 11.21 0.2K
15:16 11.21 11.21 11.20 11.20 2.4K
15:17 11.20 11.20 11.19 11.19 0.6K
15:18 11.20 11.20 11.20 11.20 2.5K
15:19 11.20 11.20 11.20 11.20 0.3K
15:20 11.20 11.22 11.20 11.22 6.1K
15:21 11.22 11.22 11.20 11.20 1.6K
15:22 11.20 11.20 11.20 11.20 0.4K
15:23 11.20 11.21 11.20 11.21 2.3K
15:24 11.21 11.21 11.21 11.21 3.8K
15:25 11.21 11.21 11.20 11.20 0.9K
15:26 11.20 11.20 11.20 11.20 0.2K
15:27 11.20 11.20 11.19 11.19 0.4K
15:28 11.19 11.20 11.19 11.20 10.2K
15:29 11.20 11.20 11.19 11.19 2.5K
15:30 11.19 11.20 11.18 11.18 5.5K
15:31 11.18 11.19 11.18 11.19 1.2K
15:32 11.19 11.20 11.18 11.18 5.5K
15:33 11.18 11.18 11.18 11.18 1.1K
15:34 11.18 11.18 11.17 11.17 0.3K
15:35 11.17 11.17 11.17 11.17 0.5K
15:36 11.18 11.18 11.18 11.18 1.0K
15:37 11.18 11.18 11.17 11.18 2.2K
15:38 11.18 11.20 11.18 11.20 8.8K
15:39 11.21 11.21 11.21 11.21 6.0K
15:40 11.20 11.20 11.18 11.18 6.0K
15:41 11.20 11.20 11.20 11.20 2.0K
15:42 11.20 11.20 11.19 11.19 3.1K
15:43 11.19 11.19 11.18 11.18 47.4K
15:44 11.18 11.20 11.18 11.20 4.3K
15:45 11.20 11.20 11.18 11.18 7.4K
15:46 11.19 11.19 11.18 11.18 1.7K
15:47 11.18 11.19 11.18 11.19 1.4K
15:48 11.18 11.18 11.18 11.18 1.5K
15:49 11.18 11.19 11.18 11.18 21.4K
15:50 11.18 11.18 11.17 11.17 4.4K
15:51 11.17 11.17 11.15 11.15 39.5K
15:52 11.16 11.16 11.14 11.14 16.8K
15:53 11.15 11.15 11.10 11.10 42.6K
15:54 11.09 11.09 11.08 11.08 17.6K
15:55 11.08 11.08 11.06 11.06 43.9K
15:56 11.06 11.06 11.04 11.04 24.7K
15:57 11.04 11.05 11.02 11.04 40.7K
15:58 11.04 11.04 11.03 11.03 23.8K
15:59 11.02 11.04 11.02 11.04 33.4K
16:00 11.04 11.05 11.03 11.05 209.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし