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 11.88 11.88 11.83 11.84 2.7K
09:31 11.78 11.78 11.77 11.77 1.5K
09:33 11.72 11.72 11.72 11.72 1.8K
09:36 11.72 11.72 11.72 11.72 1.2K
09:37 11.71 11.71 11.71 11.71 1.5K
09:42 11.66 11.66 11.66 11.66 0.5K
09:44 11.63 11.65 11.62 11.65 4.4K
09:47 11.64 11.64 11.64 11.64 2.3K
09:50 11.58 11.58 11.58 11.58 0.8K
09:52 11.62 11.62 11.62 11.62 3.4K
09:54 11.52 11.52 11.52 11.52 10.3K
09:59 11.49 11.49 11.49 11.49 1.4K
10:00 11.49 11.49 11.48 11.48 2.3K
10:01 11.47 11.47 11.47 11.47 2.4K
10:02 11.51 11.51 11.51 11.51 1.0K
10:03 11.49 11.50 11.48 11.48 2.5K
10:04 11.48 11.51 11.48 11.51 6.6K
10:05 11.52 11.52 11.52 11.52 3.3K
10:06 11.57 11.57 11.56 11.56 0.9K
10:07 11.55 11.55 11.55 11.55 3.9K
10:09 11.55 11.55 11.55 11.55 1.0K
10:11 11.55 11.55 11.55 11.55 1.0K
10:13 11.54 11.54 11.54 11.54 1.5K
10:15 11.54 11.57 11.54 11.57 1.7K
10:17 11.58 11.58 11.58 11.58 1.8K
10:18 11.57 11.57 11.57 11.57 0.9K
10:20 11.57 11.57 11.57 11.57 0.6K
10:21 11.56 11.57 11.56 11.57 1.4K
10:22 11.57 11.57 11.57 11.57 1.3K
10:23 11.57 11.57 11.57 11.57 0.3K
10:24 11.56 11.56 11.56 11.56 2.6K
10:25 11.55 11.55 11.55 11.55 1.1K
10:27 11.53 11.53 11.53 11.53 0.6K
10:28 11.53 11.53 11.53 11.53 0.8K
10:29 11.52 11.52 11.52 11.52 0.4K
10:30 11.53 11.53 11.53 11.53 0.4K
10:31 11.55 11.55 11.55 11.55 1.6K
10:32 11.54 11.54 11.54 11.54 1.8K
10:34 11.54 11.54 11.53 11.53 2.4K
10:35 11.54 11.54 11.54 11.54 0.4K
10:37 11.55 11.55 11.55 11.55 1.0K
10:38 11.54 11.56 11.54 11.56 1.8K
10:39 11.54 11.54 11.54 11.54 1.5K
10:40 11.54 11.54 11.54 11.54 3.3K
10:44 11.55 11.55 11.55 11.55 0.5K
10:45 11.55 11.56 11.55 11.55 1.6K
10:46 11.55 11.55 11.55 11.55 0.1K
10:47 11.55 11.55 11.55 11.55 0.4K
10:48 11.55 11.55 11.55 11.55 0.1K
10:50 11.55 11.56 11.55 11.56 2.7K
10:52 11.57 11.57 11.57 11.57 0.1K
10:53 11.57 11.57 11.57 11.57 0.5K
10:56 11.57 11.57 11.57 11.57 2.6K
10:58 11.58 11.58 11.57 11.57 6.4K
10:59 11.59 11.59 11.59 11.59 3.0K
11:05 11.60 11.61 11.60 11.61 6.1K
11:06 11.63 11.63 11.63 11.63 2.7K
11:08 11.62 11.62 11.62 11.62 1.0K
11:09 11.62 11.62 11.62 11.62 1.4K
11:12 11.62 11.62 11.62 11.62 2.1K
11:13 11.61 11.61 11.61 11.61 0.2K
11:14 11.61 11.61 11.61 11.61 6.0K
11:19 11.61 11.61 11.61 11.61 0.9K
11:20 11.62 11.62 11.62 11.62 4.3K
11:24 11.62 11.62 11.62 11.62 4.7K
11:31 11.64 11.64 11.64 11.64 2.7K
11:32 11.63 11.63 11.63 11.63 1.0K
11:34 11.65 11.65 11.65 11.65 1.0K
11:35 11.66 11.66 11.66 11.66 1.2K
11:37 11.67 11.67 11.67 11.67 1.3K
11:39 11.67 11.67 11.67 11.67 1.0K
11:40 11.67 11.67 11.67 11.67 0.1K
11:41 11.68 11.68 11.68 11.68 0.8K
11:44 11.67 11.67 11.67 11.67 0.3K
11:47 11.66 11.66 11.66 11.66 4.3K
11:50 11.68 11.68 11.68 11.68 0.2K
11:51 11.69 11.69 11.69 11.69 3.0K
12:01 11.76 11.76 11.74 11.74 4.4K
12:05 11.74 11.74 11.74 11.74 0.9K
12:06 11.74 11.74 11.74 11.74 0.6K
12:08 11.75 11.75 11.75 11.75 2.7K
12:14 11.75 11.75 11.75 11.75 0.8K
12:16 11.76 11.76 11.76 11.76 0.8K
12:17 11.75 11.75 11.75 11.75 1.0K
12:21 11.76 11.76 11.76 11.76 1.3K
12:26 11.79 11.79 11.79 11.79 0.1K
12:27 11.79 11.79 11.79 11.79 1.5K
12:33 11.78 11.78 11.78 11.78 1.4K
12:37 11.77 11.77 11.77 11.77 1.9K
12:48 11.74 11.74 11.74 11.74 2.3K
12:55 11.75 11.75 11.75 11.75 3.2K
12:59 11.76 11.76 11.76 11.76 0.1K
13:00 11.76 11.76 11.76 11.76 0.2K
13:03 11.76 11.76 11.76 11.76 1.1K
13:06 11.77 11.77 11.77 11.77 0.7K
13:14 11.78 11.78 11.78 11.78 1.7K
13:20 11.78 11.78 11.78 11.78 0.9K
13:21 11.78 11.78 11.78 11.78 1.2K
13:26 11.78 11.78 11.78 11.78 3.1K
13:28 11.78 11.78 11.78 11.78 0.7K
13:30 11.80 11.80 11.80 11.80 0.3K
13:32 11.80 11.80 11.80 11.80 3.1K
13:38 11.80 11.80 11.80 11.80 4.6K
13:50 11.79 11.79 11.79 11.79 1.0K
13:53 11.80 11.80 11.80 11.80 0.3K
13:55 11.79 11.79 11.79 11.79 1.5K
13:59 11.80 11.80 11.80 11.80 1.5K
14:00 11.79 11.79 11.79 11.79 1.5K
14:04 11.79 11.79 11.79 11.79 1.7K
14:09 11.78 11.78 11.78 11.78 1.5K
14:13 11.77 11.77 11.77 11.77 0.6K
14:14 11.76 11.76 11.76 11.76 4.5K
14:33 11.76 11.77 11.76 11.77 2.4K
14:37 11.77 11.77 11.77 11.77 0.1K
14:38 11.77 11.77 11.77 11.77 0.3K
14:39 11.77 11.77 11.77 11.77 0.7K
14:41 11.76 11.76 11.76 11.76 0.3K
14:42 11.76 11.76 11.76 11.76 1.1K
14:44 11.76 11.76 11.76 11.76 1.5K
14:49 11.76 11.76 11.76 11.76 0.4K
14:51 11.76 11.76 11.76 11.76 1.2K
14:55 11.75 11.75 11.74 11.74 4.6K
15:00 11.74 11.74 11.74 11.74 2.2K
15:04 11.72 11.72 11.72 11.72 2.8K
15:12 11.71 11.71 11.71 11.71 1.0K
15:14 11.71 11.71 11.71 11.71 0.1K
15:15 11.71 11.71 11.71 11.71 1.0K
15:20 11.72 11.72 11.72 11.72 3.1K
15:25 11.72 11.72 11.72 11.72 0.1K
15:26 11.71 11.71 11.71 11.71 2.5K
15:30 11.69 11.69 11.69 11.69 0.1K
15:31 11.70 11.70 11.70 11.70 1.0K
15:34 11.70 11.70 11.69 11.69 1.6K
15:35 11.70 11.70 11.70 11.70 0.4K
15:36 11.70 11.70 11.70 11.70 1.8K
15:37 11.70 11.71 11.70 11.71 4.4K
15:38 11.71 11.71 11.71 11.71 0.4K
15:40 11.71 11.71 11.71 11.71 0.6K
15:43 11.70 11.70 11.70 11.70 0.3K
15:45 11.70 11.70 11.69 11.69 3.0K
15:46 11.70 11.70 11.70 11.70 1.3K
15:47 11.69 11.69 11.68 11.68 22.2K
15:48 11.68 11.68 11.68 11.68 0.8K
15:50 11.68 11.70 11.68 11.70 17.0K
15:51 11.71 11.71 11.70 11.70 7.3K
15:52 11.70 11.70 11.70 11.70 1.8K
15:53 11.71 11.71 11.71 11.71 1.3K
15:54 11.71 11.71 11.71 11.71 0.8K
15:55 11.71 11.71 11.70 11.70 12.4K
15:56 11.70 11.72 11.70 11.72 9.9K
15:57 11.72 11.72 11.72 11.72 0.8K
15:58 11.72 11.73 11.72 11.73 6.4K
15:59 11.73 11.74 11.72 11.74 52.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし