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
09:30 11.25 11.25 11.25 11.25 3.1K
09:31 11.26 11.26 11.26 11.26 6.9K
09:32 11.33 11.33 11.33 11.33 3.2K
09:33 11.33 11.33 11.28 11.28 5.3K
09:34 11.34 11.34 11.34 11.34 1.1K
09:35 11.33 11.37 11.33 11.37 3.2K
09:36 11.34 11.34 11.34 11.34 1.2K
09:37 11.36 11.36 11.36 11.36 0.9K
09:39 11.36 11.36 11.36 11.36 2.5K
09:40 11.37 11.37 11.37 11.37 0.1K
09:41 11.33 11.35 11.33 11.35 2.5K
09:42 11.35 11.35 11.35 11.35 0.3K
09:43 11.35 11.35 11.35 11.35 1.7K
09:45 11.37 11.37 11.37 11.37 3.7K
09:49 11.40 11.40 11.40 11.40 2.0K
09:50 11.41 11.41 11.41 11.41 0.5K
09:51 11.38 11.38 11.38 11.38 3.8K
09:52 11.35 11.35 11.35 11.35 1.4K
09:53 11.34 11.34 11.33 11.33 2.3K
09:54 11.33 11.33 11.33 11.33 1.8K
09:55 11.30 11.30 11.30 11.30 0.7K
09:58 11.28 11.28 11.28 11.28 0.3K
09:59 11.28 11.28 11.28 11.28 0.4K
10:00 11.29 11.30 11.29 11.30 3.7K
10:01 11.32 11.34 11.32 11.34 1.5K
10:04 11.34 11.36 11.34 11.36 2.7K
10:05 11.38 11.38 11.38 11.38 1.2K
10:07 11.35 11.35 11.35 11.35 1.9K
10:08 11.35 11.35 11.33 11.33 2.2K
10:09 11.33 11.33 11.33 11.33 6.0K
10:11 11.34 11.34 11.34 11.34 0.7K
10:12 11.34 11.34 11.34 11.34 0.3K
10:13 11.34 11.36 11.34 11.36 3.3K
10:14 11.39 11.39 11.37 11.37 2.6K
10:15 11.36 11.36 11.35 11.35 0.7K
10:16 11.35 11.35 11.35 11.35 1.0K
10:17 11.34 11.34 11.34 11.34 0.1K
10:18 11.34 11.34 11.34 11.34 0.4K
10:21 11.36 11.36 11.35 11.35 3.5K
10:22 11.38 11.40 11.38 11.40 2.4K
10:23 11.41 11.44 11.41 11.44 1.8K
10:24 11.46 11.46 11.46 11.46 1.7K
10:25 11.48 11.48 11.48 11.48 0.2K
10:26 11.49 11.49 11.49 11.49 0.4K
10:27 11.48 11.48 11.48 11.48 2.3K
10:30 11.48 11.48 11.48 11.48 0.8K
10:31 11.49 11.49 11.49 11.49 0.1K
10:32 11.51 11.51 11.51 11.51 3.7K
10:33 11.52 11.52 11.52 11.52 1.9K
10:36 11.53 11.53 11.53 11.53 0.2K
10:37 11.53 11.53 11.53 11.53 0.8K
10:39 11.52 11.52 11.52 11.52 0.6K
10:41 11.53 11.53 11.53 11.53 1.1K
10:43 11.53 11.53 11.53 11.53 0.3K
10:44 11.52 11.52 11.51 11.51 6.5K
10:45 11.50 11.50 11.50 11.50 5.2K
10:47 11.47 11.47 11.47 11.47 0.9K
10:49 11.49 11.49 11.49 11.49 0.2K
10:50 11.51 11.51 11.50 11.50 2.1K
10:51 11.50 11.51 11.50 11.51 5.5K
10:52 11.49 11.49 11.49 11.49 1.6K
10:53 11.50 11.50 11.50 11.50 1.5K
10:57 11.50 11.50 11.50 11.50 0.9K
10:58 11.50 11.50 11.50 11.50 0.5K
10:59 11.49 11.51 11.49 11.50 1.5K
11:00 11.51 11.54 11.51 11.54 6.7K
11:02 11.56 11.56 11.56 11.56 2.0K
11:03 11.56 11.56 11.56 11.56 0.4K
11:04 11.55 11.56 11.55 11.55 4.7K
11:05 11.56 11.56 11.56 11.56 3.1K
11:06 11.55 11.55 11.55 11.55 3.4K
11:09 11.56 11.57 11.56 11.57 6.0K
11:11 11.59 11.59 11.57 11.57 8.7K
11:13 11.57 11.57 11.57 11.57 0.8K
11:16 11.58 11.58 11.58 11.58 1.5K
11:19 11.60 11.62 11.59 11.62 7.4K
11:20 11.64 11.66 11.64 11.66 2.9K
11:21 11.66 11.66 11.66 11.66 2.2K
11:22 11.65 11.65 11.65 11.65 3.1K
11:23 11.70 11.70 11.70 11.70 1.5K
11:24 11.70 11.70 11.70 11.70 0.3K
11:25 11.69 11.69 11.69 11.69 2.2K
11:26 11.67 11.67 11.67 11.67 1.0K
11:27 11.68 11.68 11.67 11.67 2.0K
11:30 11.66 11.66 11.66 11.66 2.1K
11:31 11.66 11.66 11.66 11.66 0.3K
11:32 11.67 11.67 11.67 11.67 1.1K
11:33 11.69 11.69 11.68 11.68 2.1K
11:35 11.67 11.67 11.67 11.67 1.1K
11:36 11.65 11.65 11.65 11.65 3.1K
11:43 11.65 11.65 11.65 11.65 0.3K
11:44 11.64 11.64 11.64 11.64 0.7K
11:45 11.65 11.65 11.65 11.65 6.8K
11:46 11.66 11.66 11.66 11.66 0.8K
11:47 11.66 11.66 11.66 11.66 0.4K
11:51 11.66 11.66 11.66 11.66 0.6K
11:52 11.65 11.65 11.65 11.65 3.5K
11:55 11.66 11.66 11.66 11.66 0.3K
11:56 11.65 11.65 11.65 11.65 0.2K
11:57 11.64 11.64 11.64 11.64 2.4K
12:00 11.64 11.64 11.64 11.64 1.4K
12:02 11.65 11.65 11.65 11.65 1.1K
12:04 11.64 11.64 11.64 11.64 2.2K
12:05 11.63 11.63 11.63 11.63 1.1K
12:06 11.62 11.62 11.61 11.61 1.7K
12:07 11.61 11.61 11.61 11.61 1.1K
12:09 11.62 11.62 11.62 11.62 0.4K
12:10 11.61 11.61 11.61 11.61 1.1K
12:11 11.61 11.62 11.61 11.62 4.0K
12:12 11.63 11.65 11.63 11.65 7.0K
12:13 11.65 11.66 11.65 11.66 1.1K
12:14 11.66 11.66 11.66 11.66 2.3K
12:15 11.67 11.67 11.66 11.66 4.0K
12:16 11.66 11.66 11.66 11.66 3.4K
12:17 11.67 11.67 11.67 11.67 1.7K
12:20 11.67 11.67 11.67 11.67 3.2K
12:22 11.67 11.69 11.67 11.69 3.7K
12:23 11.69 11.69 11.69 11.69 0.1K
12:24 11.69 11.69 11.68 11.68 2.7K
12:27 11.67 11.67 11.67 11.67 3.7K
12:28 11.67 11.67 11.67 11.67 2.8K
12:31 11.69 11.69 11.69 11.69 1.2K
12:35 11.69 11.69 11.69 11.69 4.3K
12:36 11.69 11.69 11.69 11.69 0.3K
12:37 11.68 11.68 11.68 11.68 1.6K
12:43 11.67 11.67 11.67 11.67 0.9K
12:44 11.67 11.67 11.67 11.67 1.7K
12:47 11.66 11.66 11.66 11.66 0.3K
12:48 11.65 11.65 11.65 11.65 5.9K
12:51 11.66 11.66 11.66 11.66 2.0K
12:53 11.65 11.65 11.65 11.65 1.2K
12:57 11.65 11.65 11.65 11.65 0.2K
12:59 11.66 11.66 11.66 11.66 0.6K
13:01 11.67 11.67 11.67 11.67 1.1K
13:02 11.66 11.67 11.66 11.67 2.3K
13:05 11.66 11.66 11.66 11.66 0.7K
13:08 11.66 11.66 11.66 11.66 0.3K
13:09 11.65 11.65 11.65 11.65 1.8K
13:10 11.66 11.66 11.65 11.65 1.7K
13:13 11.65 11.65 11.65 11.65 0.4K
13:15 11.66 11.66 11.66 11.66 4.2K
13:19 11.66 11.67 11.66 11.67 15.7K
13:20 11.67 11.67 11.67 11.67 4.4K
13:21 11.66 11.66 11.66 11.66 1.1K
13:22 11.66 11.66 11.66 11.66 0.9K
13:25 11.67 11.67 11.67 11.67 2.6K
13:26 11.66 11.66 11.66 11.66 4.2K
13:27 11.67 11.69 11.67 11.69 2.7K
13:28 11.70 11.70 11.70 11.70 8.7K
13:29 11.73 11.73 11.72 11.72 3.7K
13:30 11.74 11.74 11.74 11.74 1.3K
13:32 11.75 11.75 11.75 11.75 3.7K
13:33 11.77 11.77 11.75 11.75 7.8K
13:34 11.75 11.75 11.75 11.75 1.1K
13:37 11.75 11.76 11.75 11.76 1.4K
13:38 11.77 11.77 11.77 11.77 2.0K
13:41 11.78 11.78 11.78 11.78 2.2K
13:42 11.77 11.77 11.77 11.77 0.6K
13:44 11.78 11.78 11.78 11.78 0.6K
13:46 11.79 11.79 11.79 11.79 0.7K
13:47 11.79 11.79 11.79 11.79 2.1K
13:53 11.80 11.80 11.80 11.80 1.2K
13:54 11.82 11.82 11.82 11.82 5.2K
13:55 11.81 11.81 11.81 11.81 0.2K
13:56 11.82 11.82 11.82 11.82 5.6K
13:57 11.83 11.83 11.83 11.83 1.3K
13:58 11.82 11.82 11.82 11.82 2.8K
13:59 11.83 11.83 11.82 11.82 1.5K
14:00 11.81 11.81 11.81 11.81 1.9K
14:02 11.83 11.83 11.83 11.83 10.0K
14:07 11.85 11.85 11.85 11.85 0.7K
14:09 11.86 11.86 11.86 11.86 1.1K
14:10 11.86 11.86 11.86 11.86 0.8K
14:11 11.85 11.85 11.85 11.85 1.5K
14:12 11.86 11.86 11.86 11.86 17.5K
14:13 11.88 11.88 11.88 11.88 2.2K
14:15 11.85 11.85 11.85 11.85 12.0K
14:16 11.84 11.84 11.84 11.84 1.4K
14:17 11.83 11.83 11.83 11.83 1.5K
14:18 11.84 11.84 11.84 11.84 1.6K
14:19 11.84 11.86 11.84 11.84 11.8K
14:22 11.84 11.84 11.84 11.84 0.2K
14:23 11.84 11.84 11.84 11.84 3.8K
14:24 11.82 11.82 11.82 11.82 5.6K
14:26 11.82 11.83 11.82 11.83 7.5K
14:27 11.82 11.82 11.81 11.81 8.5K
14:28 11.80 11.81 11.80 11.81 0.3K
14:29 11.81 11.81 11.80 11.81 2.5K
14:32 11.81 11.81 11.81 11.81 0.7K
14:33 11.82 11.83 11.82 11.83 9.5K
14:34 11.82 11.82 11.82 11.82 3.6K
14:35 11.82 11.82 11.81 11.82 7.0K
14:39 11.82 11.82 11.82 11.82 4.8K
14:40 11.80 11.80 11.80 11.80 2.0K
14:41 11.79 11.79 11.79 11.79 2.7K
14:42 11.81 11.81 11.80 11.80 7.5K
14:44 11.81 11.81 11.81 11.81 2.8K
14:48 11.81 11.81 11.81 11.81 0.2K
14:50 11.80 11.80 11.80 11.80 2.8K
14:51 11.79 11.79 11.79 11.79 10.8K
14:52 11.80 11.80 11.80 11.80 1.1K
14:53 11.79 11.79 11.79 11.79 0.1K
14:54 11.79 11.79 11.79 11.79 1.9K
14:55 11.78 11.78 11.78 11.78 0.6K
14:56 11.78 11.78 11.78 11.78 1.1K
14:58 11.79 11.79 11.78 11.78 4.9K
14:59 11.77 11.77 11.77 11.77 2.8K
15:00 11.78 11.78 11.77 11.77 4.0K
15:01 11.78 11.78 11.77 11.77 0.8K
15:02 11.78 11.78 11.78 11.78 2.2K
15:03 11.79 11.79 11.78 11.78 2.6K
15:05 11.77 11.77 11.77 11.77 0.9K
15:06 11.77 11.77 11.77 11.77 0.2K
15:07 11.77 11.77 11.77 11.77 0.3K
15:10 11.77 11.77 11.77 11.77 3.6K
15:11 11.77 11.77 11.77 11.77 1.2K
15:16 11.77 11.77 11.76 11.76 0.9K
15:17 11.77 11.77 11.76 11.76 1.0K
15:18 11.77 11.77 11.77 11.77 0.1K
15:19 11.77 11.77 11.77 11.77 0.7K
15:20 11.76 11.76 11.76 11.76 2.1K
15:21 11.76 11.76 11.75 11.76 2.3K
15:22 11.75 11.76 11.75 11.76 0.9K
15:23 11.75 11.75 11.75 11.75 0.3K
15:24 11.75 11.75 11.75 11.75 0.5K
15:25 11.74 11.74 11.73 11.74 4.7K
15:26 11.74 11.74 11.73 11.74 6.6K
15:28 11.73 11.73 11.73 11.73 4.1K
15:29 11.73 11.73 11.73 11.73 0.5K
15:30 11.73 11.73 11.73 11.73 6.2K
15:31 11.73 11.74 11.73 11.74 5.8K
15:32 11.73 11.74 11.73 11.74 8.0K
15:33 11.73 11.73 11.73 11.73 4.9K
15:34 11.74 11.75 11.74 11.75 1.9K
15:35 11.74 11.74 11.74 11.74 0.6K
15:36 11.75 11.75 11.74 11.74 0.6K
15:37 11.75 11.75 11.74 11.74 2.7K
15:38 11.75 11.79 11.75 11.79 17.9K
15:39 11.80 11.82 11.80 11.82 5.1K
15:40 11.81 11.81 11.81 11.81 0.5K
15:41 11.81 11.82 11.81 11.82 8.7K
15:42 11.82 11.82 11.81 11.81 3.3K
15:43 11.81 11.82 11.81 11.81 1.2K
15:44 11.82 11.82 11.80 11.80 10.6K
15:45 11.80 11.81 11.80 11.80 6.0K
15:46 11.80 11.81 11.80 11.80 1.0K
15:47 11.80 11.81 11.79 11.80 18.9K
15:48 11.79 11.80 11.79 11.80 5.5K
15:49 11.80 11.80 11.80 11.80 1.1K
15:50 11.80 11.80 11.79 11.79 4.3K
15:51 11.80 11.80 11.80 11.80 4.4K
15:52 11.79 11.80 11.79 11.79 4.2K
15:53 11.80 11.80 11.79 11.80 3.1K
15:54 11.80 11.80 11.79 11.80 3.6K
15:55 11.79 11.82 11.79 11.82 41.1K
15:56 11.81 11.81 11.80 11.80 20.8K
15:57 11.79 11.80 11.79 11.80 43.5K
15:58 11.79 11.79 11.79 11.79 32.1K
15:59 11.78 11.78 11.76 11.76 172.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし