Lightspeed Commerce

LSPD
🏛️ アメリカ →
11.69
最終更新: 2025-10-01
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 11.70 11.70 11.67 11.67 4.2K
09:31 11.68 11.70 11.68 11.70 4.1K
09:32 11.59 11.65 11.59 11.62 8.0K
09:33 11.62 11.66 11.62 11.66 4.2K
09:35 11.62 11.63 11.62 11.63 1.8K
09:36 11.63 11.63 11.60 11.62 6.9K
09:41 11.65 11.65 11.65 11.65 0.4K
09:42 11.65 11.65 11.65 11.65 5.5K
09:45 11.65 11.65 11.65 11.65 0.3K
09:46 11.65 11.65 11.65 11.65 1.0K
09:49 11.64 11.64 11.64 11.64 1.2K
09:51 11.63 11.64 11.63 11.64 1.6K
09:52 11.64 11.64 11.64 11.64 0.4K
09:53 11.63 11.63 11.62 11.62 1.4K
09:55 11.62 11.63 11.62 11.63 3.0K
09:56 11.63 11.63 11.63 11.63 0.8K
09:57 11.64 11.64 11.64 11.64 0.3K
09:59 11.63 11.63 11.63 11.63 0.4K
10:01 11.63 11.63 11.63 11.63 0.2K
10:02 11.63 11.63 11.63 11.63 0.6K
10:03 11.63 11.64 11.63 11.64 1.2K
10:04 11.65 11.65 11.65 11.65 0.3K
10:05 11.65 11.65 11.65 11.65 2.2K
10:06 11.68 11.70 11.68 11.69 2.3K
10:08 11.70 11.70 11.70 11.70 0.8K
10:10 11.72 11.72 11.71 11.71 1.2K
10:12 11.71 11.71 11.71 11.71 2.3K
10:15 11.73 11.73 11.71 11.72 4.6K
10:17 11.69 11.70 11.69 11.70 4.4K
10:21 11.66 11.67 11.66 11.67 2.4K
10:22 11.66 11.66 11.66 11.66 8.9K
10:25 11.64 11.64 11.64 11.64 1.2K
10:26 11.62 11.62 11.62 11.62 0.5K
10:28 11.61 11.61 11.61 11.61 0.3K
10:29 11.61 11.61 11.61 11.61 1.0K
10:31 11.60 11.60 11.60 11.60 0.8K
10:33 11.61 11.61 11.61 11.61 1.6K
10:37 11.62 11.62 11.62 11.62 1.5K
10:39 11.62 11.62 11.62 11.62 1.1K
10:43 11.62 11.62 11.62 11.62 1.0K
10:46 11.63 11.63 11.63 11.63 3.0K
10:48 11.63 11.63 11.63 11.63 1.0K
10:51 11.64 11.64 11.63 11.63 7.3K
10:54 11.65 11.65 11.65 11.65 2.7K
10:57 11.62 11.62 11.62 11.62 0.6K
10:59 11.63 11.64 11.63 11.64 8.0K
11:03 11.65 11.65 11.65 11.65 0.5K
11:04 11.65 11.65 11.65 11.65 0.4K
11:05 11.65 11.65 11.65 11.65 3.1K
11:10 11.66 11.66 11.66 11.66 0.3K
11:11 11.66 11.66 11.66 11.66 2.3K
11:14 11.65 11.65 11.65 11.65 3.0K
11:16 11.65 11.65 11.65 11.65 0.3K
11:17 11.67 11.67 11.67 11.67 6.5K
11:18 11.66 11.66 11.66 11.66 1.1K
11:20 11.67 11.67 11.67 11.67 0.8K
11:21 11.67 11.67 11.67 11.67 0.9K
11:22 11.66 11.66 11.66 11.66 1.5K
11:25 11.67 11.67 11.67 11.67 2.3K
11:31 11.68 11.68 11.68 11.68 0.2K
11:32 11.68 11.68 11.66 11.66 4.4K
11:34 11.66 11.66 11.66 11.66 0.5K
11:35 11.67 11.67 11.67 11.67 0.4K
11:38 11.66 11.66 11.66 11.66 1.3K
11:39 11.66 11.66 11.66 11.66 1.9K
11:40 11.66 11.66 11.66 11.66 0.6K
11:42 11.67 11.67 11.67 11.67 0.9K
11:43 11.67 11.67 11.67 11.67 1.6K
11:44 11.68 11.71 11.68 11.71 9.8K
11:45 11.69 11.69 11.69 11.69 0.7K
11:46 11.69 11.69 11.69 11.69 2.0K
11:50 11.68 11.68 11.68 11.68 1.6K
11:55 11.69 11.69 11.69 11.69 1.9K
11:56 11.68 11.68 11.68 11.68 1.4K
11:57 11.67 11.67 11.67 11.67 0.1K
11:58 11.68 11.68 11.68 11.68 1.5K
12:04 11.65 11.66 11.65 11.66 3.7K
12:08 11.68 11.68 11.68 11.68 0.3K
12:10 11.68 11.68 11.68 11.68 0.5K
12:12 11.68 11.68 11.68 11.68 2.5K
12:16 11.69 11.69 11.69 11.69 2.5K
12:17 11.70 11.70 11.70 11.70 0.5K
12:20 11.68 11.68 11.68 11.68 2.2K
12:23 11.67 11.67 11.67 11.67 0.4K
12:25 11.67 11.67 11.67 11.67 2.7K
12:26 11.67 11.67 11.67 11.67 0.4K
12:27 11.66 11.66 11.66 11.66 0.1K
12:29 11.66 11.66 11.66 11.66 1.4K
12:32 11.65 11.66 11.65 11.66 2.8K
12:38 11.64 11.64 11.64 11.64 0.1K
12:39 11.64 11.64 11.64 11.64 0.2K
12:40 11.64 11.65 11.64 11.65 1.4K
12:43 11.65 11.65 11.65 11.65 0.2K
12:44 11.64 11.64 11.64 11.64 1.5K
12:45 11.66 11.66 11.66 11.66 6.3K
12:46 11.66 11.66 11.66 11.66 3.9K
12:50 11.65 11.65 11.65 11.65 0.9K
12:51 11.65 11.65 11.64 11.64 6.3K
12:52 11.63 11.63 11.63 11.63 0.6K
12:53 11.63 11.63 11.63 11.63 13.5K
12:57 11.62 11.62 11.62 11.62 3.0K
13:06 11.60 11.60 11.60 11.60 1.1K
13:07 11.59 11.59 11.59 11.59 2.0K
13:13 11.61 11.61 11.61 11.61 0.4K
13:14 11.61 11.61 11.61 11.61 1.5K
13:22 11.61 11.61 11.61 11.61 7.4K
13:23 11.62 11.62 11.60 11.61 6.0K
13:25 11.61 11.61 11.61 11.61 1.1K
13:27 11.60 11.60 11.60 11.60 0.2K
13:28 11.59 11.59 11.59 11.59 0.2K
13:29 11.59 11.59 11.59 11.59 0.5K
13:30 11.60 11.60 11.60 11.60 0.7K
13:31 11.60 11.60 11.60 11.60 0.2K
13:32 11.62 11.62 11.62 11.62 5.1K
13:34 11.62 11.62 11.62 11.62 0.6K
13:36 11.63 11.63 11.63 11.63 0.4K
13:37 11.63 11.63 11.63 11.63 1.4K
13:38 11.63 11.63 11.63 11.63 0.7K
13:41 11.67 11.67 11.67 11.67 5.9K
13:44 11.67 11.67 11.66 11.66 6.6K
13:45 11.65 11.65 11.64 11.64 2.8K
13:46 11.63 11.63 11.61 11.61 1.7K
13:47 11.62 11.62 11.62 11.62 1.1K
13:48 11.61 11.61 11.61 11.61 0.8K
13:49 11.59 11.59 11.59 11.59 0.6K
13:50 11.59 11.59 11.59 11.59 1.3K
13:52 11.58 11.59 11.58 11.59 2.2K
13:53 11.59 11.59 11.59 11.59 0.5K
13:54 11.60 11.60 11.59 11.59 0.5K
13:55 11.59 11.59 11.58 11.58 8.4K
13:57 11.57 11.57 11.57 11.57 1.8K
13:59 11.57 11.57 11.57 11.57 0.8K
14:00 11.57 11.57 11.57 11.57 0.1K
14:01 11.57 11.57 11.56 11.56 1.9K
14:02 11.57 11.57 11.57 11.57 0.2K
14:03 11.58 11.58 11.58 11.58 0.5K
14:04 11.57 11.57 11.57 11.57 0.5K
14:06 11.57 11.57 11.57 11.57 2.3K
14:12 11.57 11.57 11.56 11.56 0.9K
14:13 11.55 11.57 11.55 11.57 7.4K
14:14 11.56 11.56 11.56 11.56 0.2K
14:15 11.57 11.57 11.57 11.57 1.7K
14:17 11.55 11.55 11.55 11.55 0.4K
14:19 11.55 11.55 11.55 11.55 3.8K
14:20 11.52 11.52 11.52 11.52 1.3K
14:22 11.50 11.50 11.50 11.50 2.2K
14:24 11.51 11.51 11.51 11.51 1.7K
14:26 11.50 11.50 11.50 11.50 0.2K
14:27 11.50 11.50 11.49 11.49 1.4K
14:28 11.49 11.49 11.49 11.49 1.5K
14:30 11.46 11.46 11.46 11.46 0.2K
14:31 11.46 11.46 11.46 11.46 1.7K
14:32 11.44 11.45 11.44 11.45 9.9K
14:36 11.46 11.46 11.46 11.46 0.3K
14:37 11.45 11.45 11.45 11.45 1.5K
14:38 11.45 11.45 11.45 11.45 0.2K
14:39 11.45 11.45 11.45 11.45 0.1K
14:40 11.45 11.45 11.42 11.42 3.3K
14:41 11.41 11.41 11.41 11.41 1.6K
14:42 11.42 11.42 11.42 11.42 1.9K
14:45 11.43 11.43 11.43 11.43 0.4K
14:47 11.43 11.43 11.43 11.43 2.5K
14:50 11.43 11.43 11.43 11.43 1.2K
14:52 11.41 11.41 11.41 11.41 1.4K
14:53 11.39 11.39 11.39 11.39 0.5K
14:54 11.40 11.40 11.40 11.40 3.0K
14:56 11.41 11.41 11.41 11.41 4.1K
14:57 11.41 11.41 11.41 11.41 1.1K
15:01 11.42 11.42 11.42 11.42 3.2K
15:02 11.43 11.44 11.43 11.44 1.0K
15:03 11.44 11.44 11.44 11.44 1.9K
15:07 11.48 11.49 11.48 11.49 17.9K
15:08 11.48 11.48 11.48 11.48 0.9K
15:10 11.49 11.49 11.49 11.49 1.9K
15:12 11.50 11.50 11.50 11.50 0.4K
15:14 11.49 11.49 11.49 11.49 1.0K
15:15 11.50 11.50 11.50 11.50 3.3K
15:22 11.49 11.51 11.49 11.51 5.7K
15:23 11.50 11.50 11.49 11.49 1.5K
15:24 11.49 11.50 11.49 11.50 0.5K
15:25 11.50 11.50 11.50 11.50 0.4K
15:26 11.50 11.50 11.50 11.50 0.3K
15:27 11.50 11.50 11.50 11.50 0.6K
15:29 11.50 11.50 11.50 11.50 1.8K
15:30 11.51 11.51 11.51 11.51 2.7K
15:31 11.51 11.51 11.50 11.50 1.4K
15:32 11.50 11.51 11.50 11.51 3.6K
15:33 11.50 11.51 11.50 11.51 0.8K
15:34 11.51 11.51 11.50 11.50 3.7K
15:35 11.50 11.51 11.50 11.51 1.0K
15:36 11.50 11.50 11.50 11.50 0.1K
15:37 11.51 11.51 11.51 11.51 12.3K
15:39 11.51 11.52 11.51 11.52 9.0K
15:40 11.51 11.51 11.49 11.50 9.6K
15:41 11.51 11.51 11.50 11.51 2.2K
15:42 11.51 11.51 11.51 11.51 0.4K
15:43 11.51 11.51 11.51 11.51 4.3K
15:45 11.52 11.53 11.52 11.53 4.7K
15:46 11.53 11.54 11.53 11.54 3.4K
15:47 11.52 11.53 11.52 11.53 11.3K
15:48 11.53 11.53 11.53 11.53 2.4K
15:50 11.48 11.48 11.44 11.46 106.0K
15:51 11.45 11.50 11.45 11.50 25.1K
15:52 11.50 11.50 11.49 11.50 14.4K
15:53 11.49 11.49 11.48 11.49 10.7K
15:54 11.48 11.49 11.48 11.49 10.0K
15:55 11.48 11.51 11.48 11.49 27.3K
15:56 11.48 11.50 11.48 11.50 9.0K
15:57 11.50 11.50 11.50 11.50 11.0K
15:58 11.50 11.50 11.50 11.50 1.2K
15:59 11.50 11.51 11.49 11.49 75.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし