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
09:31 11.68 11.69 11.64 11.69 6.4K
09:32 11.64 11.64 11.63 11.63 0.6K
09:34 11.59 11.59 11.59 11.59 0.8K
09:36 11.57 11.57 11.57 11.57 0.5K
09:37 11.60 11.60 11.60 11.60 5.8K
09:47 11.59 11.59 11.59 11.59 1.8K
09:49 11.59 11.59 11.59 11.59 1.9K
09:50 11.61 11.61 11.60 11.60 3.3K
09:55 11.61 11.61 11.61 11.61 0.7K
10:00 11.65 11.65 11.65 11.65 4.2K
10:12 11.70 11.72 11.70 11.72 3.5K
10:15 11.75 11.75 11.75 11.75 1.2K
10:16 11.77 11.77 11.77 11.77 0.6K
10:17 11.77 11.77 11.77 11.77 0.7K
10:19 11.77 11.77 11.77 11.77 4.1K
10:22 11.77 11.77 11.77 11.77 0.6K
10:23 11.78 11.78 11.78 11.78 0.9K
10:25 11.78 11.78 11.78 11.78 0.3K
10:26 11.77 11.77 11.76 11.76 1.1K
10:27 11.74 11.75 11.74 11.75 0.3K
10:28 11.75 11.75 11.75 11.75 0.5K
10:29 11.75 11.75 11.75 11.75 0.8K
10:30 11.75 11.75 11.75 11.75 0.8K
10:31 11.76 11.76 11.76 11.76 0.2K
10:32 11.75 11.76 11.75 11.76 6.1K
10:38 11.77 11.77 11.77 11.77 2.5K
10:39 11.78 11.78 11.78 11.78 1.2K
10:40 11.77 11.77 11.76 11.76 3.4K
10:41 11.77 11.77 11.77 11.77 1.9K
10:45 11.76 11.76 11.75 11.75 5.3K
10:46 11.73 11.73 11.73 11.73 1.3K
10:47 11.74 11.74 11.74 11.74 1.6K
10:48 11.74 11.74 11.74 11.74 1.9K
10:55 11.72 11.72 11.72 11.72 1.4K
10:57 11.72 11.72 11.72 11.72 0.4K
10:58 11.72 11.72 11.72 11.72 0.5K
11:00 11.73 11.73 11.72 11.72 3.7K
11:09 11.71 11.71 11.71 11.71 0.9K
11:10 11.71 11.71 11.71 11.71 0.1K
11:11 11.70 11.70 11.70 11.70 0.4K
11:12 11.70 11.71 11.70 11.71 4.3K
11:13 11.70 11.70 11.70 11.70 0.4K
11:15 11.68 11.68 11.68 11.68 2.8K
11:17 11.69 11.69 11.69 11.69 0.1K
11:18 11.70 11.72 11.70 11.72 3.2K
11:19 11.71 11.71 11.71 11.71 1.5K
11:20 11.70 11.70 11.70 11.70 2.2K
11:26 11.69 11.69 11.69 11.69 2.6K
11:30 11.70 11.70 11.70 11.70 1.0K
11:34 11.70 11.70 11.70 11.70 0.8K
11:38 11.71 11.72 11.71 11.72 1.9K
11:39 11.72 11.72 11.72 11.72 0.6K
11:40 11.71 11.71 11.71 11.71 0.8K
11:41 11.71 11.71 11.71 11.71 0.5K
11:44 11.71 11.71 11.71 11.71 1.6K
11:48 11.72 11.72 11.72 11.72 0.4K
11:52 11.72 11.72 11.72 11.72 1.3K
11:53 11.71 11.71 11.71 11.71 0.2K
11:54 11.72 11.73 11.72 11.73 1.0K
11:55 11.72 11.72 11.72 11.72 0.1K
11:56 11.72 11.72 11.72 11.72 0.8K
11:57 11.72 11.72 11.72 11.72 2.4K
12:06 11.75 11.75 11.75 11.75 2.3K
12:08 11.75 11.75 11.75 11.75 1.2K
12:13 11.75 11.75 11.75 11.75 1.5K
12:14 11.74 11.74 11.74 11.74 0.5K
12:17 11.75 11.75 11.75 11.75 2.0K
12:18 11.73 11.73 11.73 11.73 1.5K
12:24 11.72 11.72 11.72 11.72 0.3K
12:26 11.72 11.72 11.72 11.72 3.3K
12:35 11.73 11.73 11.73 11.73 0.1K
12:38 11.72 11.72 11.72 11.72 0.5K
12:39 11.71 11.71 11.71 11.71 0.1K
12:40 11.71 11.71 11.71 11.71 0.7K
12:45 11.70 11.70 11.70 11.70 1.0K
12:47 11.71 11.71 11.69 11.69 2.7K
12:48 11.69 11.69 11.69 11.69 0.8K
12:50 11.69 11.69 11.68 11.68 0.8K
12:51 11.69 11.69 11.69 11.69 1.9K
12:55 11.71 11.71 11.71 11.71 0.4K
12:57 11.72 11.77 11.72 11.76 19.7K
12:58 11.75 11.75 11.75 11.75 0.8K
12:59 11.75 11.75 11.75 11.75 0.2K
13:00 11.75 11.75 11.75 11.75 0.6K
13:01 11.76 11.76 11.76 11.76 0.9K
13:02 11.75 11.75 11.75 11.75 2.2K
13:04 11.76 11.76 11.75 11.75 0.4K
13:05 11.75 11.75 11.75 11.75 0.4K
13:06 11.75 11.75 11.75 11.75 0.9K
13:07 11.74 11.74 11.74 11.74 0.8K
13:08 11.74 11.74 11.74 11.74 1.7K
13:14 11.75 11.75 11.74 11.74 6.4K
13:19 11.73 11.73 11.73 11.73 1.3K
13:20 11.74 11.74 11.74 11.74 0.5K
13:21 11.73 11.73 11.73 11.73 0.6K
13:22 11.72 11.72 11.72 11.72 1.2K
13:24 11.73 11.73 11.73 11.73 0.8K
13:27 11.74 11.74 11.74 11.74 1.1K
13:31 11.74 11.74 11.74 11.74 0.6K
13:32 11.74 11.74 11.74 11.74 1.5K
13:34 11.74 11.74 11.74 11.74 0.5K
13:36 11.74 11.74 11.74 11.74 0.1K
13:37 11.75 11.75 11.74 11.74 2.2K
13:39 11.73 11.73 11.73 11.73 2.8K
13:46 11.74 11.74 11.74 11.74 0.5K
13:50 11.75 11.75 11.75 11.75 4.4K
13:51 11.74 11.74 11.74 11.74 2.0K
13:52 11.73 11.73 11.73 11.73 0.4K
13:54 11.73 11.73 11.73 11.73 0.2K
13:55 11.73 11.74 11.73 11.73 8.2K
13:56 11.73 11.73 11.73 11.73 0.3K
13:57 11.72 11.72 11.71 11.72 21.6K
14:00 11.72 11.72 11.72 11.72 1.5K
14:02 11.74 11.74 11.73 11.73 1.7K
14:03 11.73 11.73 11.73 11.73 1.9K
14:08 11.75 11.75 11.75 11.75 0.2K
14:09 11.75 11.75 11.75 11.75 0.1K
14:10 11.74 11.74 11.74 11.74 1.8K
14:11 11.73 11.73 11.72 11.72 4.1K
14:12 11.73 11.73 11.73 11.73 3.6K
14:14 11.71 11.71 11.71 11.71 3.6K
14:15 11.72 11.72 11.72 11.72 0.8K
14:19 11.73 11.73 11.73 11.73 2.3K
14:25 11.73 11.73 11.73 11.73 2.1K
14:27 11.72 11.72 11.72 11.72 0.7K
14:31 11.72 11.72 11.72 11.72 1.5K
14:32 11.71 11.71 11.71 11.71 1.8K
14:34 11.70 11.70 11.70 11.70 0.2K
14:37 11.70 11.70 11.70 11.70 1.2K
14:41 11.69 11.69 11.69 11.69 1.4K
14:47 11.69 11.69 11.69 11.69 2.4K
14:50 11.69 11.69 11.69 11.69 0.6K
14:53 11.69 11.69 11.69 11.69 0.3K
14:56 11.69 11.69 11.69 11.69 1.0K
14:58 11.70 11.70 11.70 11.70 1.4K
15:03 11.69 11.69 11.69 11.69 0.5K
15:08 11.71 11.72 11.71 11.72 3.9K
15:09 11.72 11.72 11.72 11.72 1.0K
15:12 11.72 11.72 11.72 11.72 1.2K
15:13 11.71 11.71 11.71 11.71 5.4K
15:14 11.71 11.71 11.71 11.71 2.1K
15:15 11.70 11.70 11.70 11.70 1.3K
15:16 11.70 11.70 11.70 11.70 0.8K
15:19 11.70 11.70 11.70 11.70 0.3K
15:20 11.70 11.71 11.70 11.71 2.5K
15:22 11.70 11.71 11.70 11.71 0.4K
15:23 11.71 11.71 11.71 11.71 0.3K
15:25 11.70 11.70 11.70 11.70 1.0K
15:26 11.71 11.71 11.71 11.71 0.3K
15:27 11.71 11.71 11.71 11.71 1.1K
15:28 11.70 11.70 11.70 11.70 3.6K
15:30 11.69 11.69 11.69 11.69 4.2K
15:31 11.70 11.70 11.70 11.70 0.8K
15:34 11.69 11.69 11.69 11.69 2.0K
15:37 11.69 11.69 11.69 11.69 0.2K
15:38 11.67 11.67 11.66 11.66 22.6K
15:39 11.67 11.67 11.67 11.67 1.6K
15:40 11.67 11.67 11.67 11.67 0.9K
15:41 11.67 11.67 11.67 11.67 1.9K
15:42 11.67 11.67 11.67 11.67 0.9K
15:43 11.66 11.66 11.66 11.66 0.2K
15:44 11.66 11.67 11.66 11.67 1.5K
15:45 11.67 11.67 11.66 11.66 4.6K
15:48 11.67 11.67 11.67 11.67 0.8K
15:49 11.67 11.67 11.67 11.67 1.0K
15:50 11.71 11.74 11.70 11.74 45.0K
15:51 11.75 11.75 11.75 11.75 20.4K
15:52 11.74 11.74 11.74 11.74 4.7K
15:53 11.75 11.76 11.75 11.76 2.5K
15:54 11.76 11.76 11.75 11.75 3.9K
15:55 11.74 11.75 11.73 11.75 19.1K
15:56 11.74 11.74 11.74 11.74 10.8K
15:57 11.75 11.75 11.75 11.75 4.7K
15:58 11.75 11.75 11.74 11.74 7.4K
15:59 11.74 11.74 11.71 11.71 87.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし