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 11.64 11.64 11.64 11.64 0.9K
09:32 11.75 11.75 11.75 11.75 2.6K
09:33 11.79 11.79 11.79 11.79 1.3K
09:34 11.79 11.79 11.79 11.79 1.2K
09:36 11.85 11.85 11.84 11.84 2.7K
09:37 11.83 11.83 11.82 11.82 1.5K
09:38 11.82 11.82 11.82 11.82 0.5K
09:39 11.84 11.84 11.84 11.84 2.4K
09:40 11.84 11.84 11.82 11.83 1.5K
09:41 11.86 11.89 11.86 11.89 4.3K
09:42 11.87 11.87 11.87 11.87 1.7K
09:43 11.88 11.88 11.88 11.88 1.8K
09:44 11.86 11.89 11.86 11.89 4.7K
09:46 11.89 11.89 11.89 11.89 2.6K
09:47 11.91 11.91 11.91 11.91 0.2K
09:48 11.92 11.92 11.92 11.92 1.7K
09:49 11.92 11.92 11.92 11.92 0.6K
09:50 11.92 11.92 11.92 11.92 0.6K
09:51 11.88 11.89 11.88 11.89 1.3K
09:52 11.90 11.90 11.90 11.90 1.5K
09:54 11.88 11.88 11.88 11.88 1.1K
09:55 11.85 11.85 11.85 11.85 2.2K
09:56 11.85 11.85 11.85 11.85 0.1K
09:57 11.84 11.84 11.84 11.84 0.9K
10:00 11.83 11.85 11.83 11.85 2.5K
10:01 11.82 11.82 11.82 11.82 0.1K
10:02 11.83 11.83 11.83 11.83 3.8K
10:03 11.82 11.82 11.82 11.82 1.5K
10:04 11.82 11.82 11.82 11.82 0.2K
10:05 11.81 11.81 11.81 11.81 1.1K
10:06 11.81 11.81 11.81 11.81 0.4K
10:07 11.81 11.82 11.80 11.80 1.7K
10:08 11.79 11.79 11.79 11.79 1.5K
10:09 11.77 11.78 11.77 11.78 0.8K
10:10 11.78 11.78 11.77 11.77 0.4K
10:11 11.75 11.76 11.75 11.76 0.8K
10:12 11.77 11.77 11.77 11.77 0.2K
10:13 11.78 11.78 11.78 11.78 1.9K
10:15 11.78 11.78 11.78 11.78 0.2K
10:16 11.79 11.79 11.79 11.79 1.1K
10:17 11.79 11.80 11.79 11.80 0.4K
10:18 11.80 11.80 11.80 11.80 3.2K
10:19 11.79 11.79 11.79 11.79 0.7K
10:20 11.80 11.80 11.74 11.75 18.3K
10:21 11.73 11.73 11.73 11.73 0.5K
10:22 11.71 11.73 11.71 11.73 13.8K
10:24 11.72 11.72 11.72 11.72 2.5K
10:26 11.71 11.71 11.71 11.71 1.5K
10:27 11.72 11.72 11.72 11.72 0.7K
10:28 11.74 11.74 11.74 11.74 2.2K
10:31 11.78 11.78 11.78 11.78 0.5K
10:32 11.80 11.81 11.80 11.80 5.9K
10:35 11.82 11.82 11.82 11.82 0.2K
10:36 11.80 11.80 11.80 11.80 1.6K
10:37 11.80 11.82 11.80 11.82 1.4K
10:38 11.82 11.82 11.82 11.82 1.2K
10:39 11.82 11.83 11.82 11.83 2.8K
10:41 11.83 11.83 11.83 11.83 0.9K
10:43 11.84 11.84 11.84 11.84 3.9K
10:45 11.86 11.86 11.85 11.85 3.0K
10:46 11.87 11.87 11.87 11.87 0.7K
10:47 11.89 11.89 11.89 11.89 0.5K
10:48 11.89 11.89 11.89 11.89 1.3K
10:49 11.88 11.88 11.88 11.88 0.8K
10:50 11.89 11.89 11.89 11.89 1.6K
10:51 11.88 11.89 11.88 11.89 1.3K
10:52 11.88 11.88 11.86 11.86 3.2K
10:54 11.83 11.83 11.83 11.83 1.2K
10:56 11.80 11.80 11.80 11.80 4.1K
11:00 11.83 11.83 11.83 11.83 1.1K
11:01 11.84 11.84 11.84 11.84 3.1K
11:04 11.84 11.84 11.84 11.84 3.3K
11:08 11.88 11.88 11.88 11.88 2.2K
11:10 11.89 11.89 11.89 11.89 0.7K
11:11 11.88 11.89 11.88 11.89 0.4K
11:12 11.89 11.89 11.89 11.89 0.9K
11:13 11.89 11.89 11.89 11.89 2.5K
11:17 11.88 11.89 11.88 11.89 1.1K
11:18 11.88 11.88 11.88 11.88 1.4K
11:20 11.88 11.88 11.88 11.88 0.1K
11:21 11.86 11.86 11.86 11.86 3.0K
11:23 11.86 11.86 11.86 11.86 3.1K
11:29 11.83 11.83 11.83 11.83 0.6K
11:30 11.83 11.83 11.83 11.83 2.1K
11:31 11.82 11.82 11.82 11.82 4.3K
11:36 11.78 11.79 11.78 11.79 2.4K
11:44 11.78 11.78 11.78 11.78 4.3K
11:52 11.77 11.77 11.77 11.77 3.7K
11:55 11.78 11.78 11.78 11.78 2.1K
11:59 11.77 11.77 11.77 11.77 0.7K
12:01 11.78 11.78 11.78 11.78 1.5K
12:07 11.77 11.77 11.77 11.77 1.1K
12:08 11.77 11.77 11.77 11.77 0.7K
12:09 11.77 11.77 11.77 11.77 2.2K
12:20 11.77 11.77 11.77 11.77 0.3K
12:22 11.79 11.79 11.79 11.79 1.3K
12:30 11.80 11.80 11.80 11.80 1.2K
12:31 11.81 11.81 11.81 11.81 3.2K
12:34 11.80 11.80 11.80 11.80 1.1K
12:35 11.78 11.78 11.76 11.76 1.0K
12:36 11.77 11.77 11.77 11.77 2.2K
12:46 11.77 11.77 11.77 11.77 0.9K
12:48 11.78 11.78 11.78 11.78 0.8K
12:55 11.77 11.77 11.77 11.77 1.5K
12:57 11.77 11.77 11.77 11.77 0.7K
13:01 11.78 11.78 11.78 11.78 3.2K
13:08 11.78 11.78 11.78 11.78 5.9K
13:22 11.73 11.73 11.73 11.73 1.0K
13:25 11.74 11.74 11.74 11.74 1.0K
13:29 11.75 11.76 11.74 11.76 9.0K
13:30 11.75 11.75 11.75 11.75 0.7K
13:33 11.76 11.76 11.76 11.76 2.6K
13:39 11.75 11.75 11.75 11.75 1.8K
13:46 11.76 11.76 11.76 11.76 1.7K
13:51 11.76 11.76 11.76 11.76 1.7K
13:54 11.76 11.76 11.76 11.76 2.7K
14:04 11.75 11.75 11.75 11.75 1.2K
14:06 11.76 11.76 11.76 11.76 0.7K
14:09 11.77 11.77 11.77 11.77 0.3K
14:10 11.80 11.80 11.80 11.80 4.7K
14:13 11.79 11.79 11.79 11.79 0.9K
14:18 11.79 11.79 11.79 11.79 0.7K
14:20 11.77 11.77 11.77 11.77 2.9K
14:26 11.76 11.76 11.76 11.76 2.8K
14:34 11.76 11.76 11.76 11.76 2.1K
14:42 11.77 11.77 11.77 11.77 1.2K
14:43 11.76 11.76 11.76 11.76 1.2K
14:48 11.77 11.77 11.77 11.77 5.1K
14:53 11.79 11.79 11.79 11.79 0.2K
14:54 11.79 11.79 11.79 11.79 0.4K
14:56 11.79 11.79 11.79 11.79 1.1K
15:00 11.78 11.78 11.78 11.78 2.0K
15:02 11.77 11.78 11.77 11.78 1.8K
15:04 11.76 11.76 11.76 11.76 1.7K
15:06 11.76 11.76 11.76 11.76 1.9K
15:09 11.74 11.74 11.74 11.74 0.1K
15:10 11.75 11.75 11.75 11.75 0.3K
15:11 11.75 11.76 11.75 11.76 1.3K
15:12 11.74 11.75 11.74 11.75 3.3K
15:13 11.75 11.75 11.75 11.75 5.2K
15:22 11.75 11.75 11.75 11.75 1.6K
15:23 11.75 11.75 11.75 11.75 3.6K
15:31 11.76 11.77 11.76 11.77 0.8K
15:32 11.77 11.77 11.77 11.77 0.3K
15:33 11.77 11.77 11.77 11.77 0.5K
15:35 11.77 11.77 11.77 11.77 0.8K
15:38 11.77 11.77 11.77 11.77 1.5K
15:39 11.77 11.77 11.77 11.77 2.7K
15:41 11.77 11.77 11.77 11.77 2.0K
15:44 11.77 11.77 11.77 11.77 3.9K
15:45 11.78 11.78 11.78 11.78 1.6K
15:47 11.78 11.78 11.78 11.78 0.8K
15:49 11.78 11.78 11.78 11.78 2.0K
15:50 11.78 11.78 11.77 11.77 8.5K
15:51 11.77 11.77 11.76 11.76 8.3K
15:54 11.76 11.77 11.76 11.77 3.0K
15:55 11.77 11.77 11.77 11.77 3.9K
15:56 11.78 11.78 11.78 11.78 4.6K
15:57 11.78 11.78 11.77 11.78 2.6K
15:58 11.78 11.78 11.78 11.78 6.0K
15:59 11.78 11.80 11.78 11.78 57.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし