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 13.20 13.21 13.20 13.21 7.1K
09:32 13.16 13.19 13.16 13.19 1.9K
09:36 13.06 13.06 13.06 13.06 1.2K
09:38 13.10 13.10 13.10 13.10 0.5K
09:39 13.12 13.12 13.12 13.12 1.1K
09:40 13.08 13.08 13.04 13.04 0.8K
09:42 13.01 13.01 13.01 13.01 0.1K
09:43 13.01 13.02 13.01 13.02 2.2K
09:47 13.01 13.01 13.01 13.01 1.3K
09:49 13.00 13.00 13.00 13.00 0.7K
09:50 12.98 12.98 12.97 12.97 3.3K
09:54 12.97 13.00 12.97 13.00 2.5K
09:55 13.03 13.03 13.03 13.03 0.5K
09:56 13.02 13.03 13.02 13.03 0.5K
10:00 13.02 13.02 13.02 13.02 0.7K
10:01 13.03 13.03 13.03 13.03 2.3K
10:02 13.05 13.05 13.05 13.05 2.0K
10:05 13.06 13.06 13.06 13.06 1.9K
10:06 13.10 13.10 13.09 13.09 1.9K
10:07 13.11 13.11 13.10 13.10 2.3K
10:08 13.11 13.11 13.11 13.11 1.1K
10:09 13.12 13.12 13.12 13.12 2.6K
10:10 13.10 13.10 13.09 13.10 5.2K
10:14 13.08 13.08 13.08 13.08 1.0K
10:15 13.08 13.13 13.08 13.13 7.0K
10:16 13.12 13.12 13.12 13.12 2.9K
10:17 13.12 13.13 13.12 13.13 2.9K
10:19 13.12 13.12 13.11 13.11 1.3K
10:20 13.09 13.09 13.09 13.09 10.3K
10:23 13.11 13.11 13.11 13.11 2.9K
10:25 13.14 13.14 13.12 13.12 2.6K
10:26 13.12 13.12 13.12 13.12 1.8K
10:29 13.14 13.14 13.14 13.14 0.9K
10:31 13.14 13.14 13.14 13.14 1.6K
10:33 13.14 13.14 13.14 13.14 1.3K
10:34 13.14 13.14 13.14 13.14 3.5K
10:36 13.13 13.13 13.13 13.13 0.5K
10:37 13.11 13.12 13.11 13.12 1.2K
10:38 13.12 13.12 13.12 13.12 2.6K
10:40 13.15 13.15 13.15 13.15 1.2K
10:44 13.16 13.16 13.16 13.16 0.1K
10:45 13.15 13.15 13.15 13.15 0.9K
10:46 13.14 13.14 13.14 13.14 0.8K
10:48 13.16 13.16 13.16 13.16 2.8K
10:49 13.17 13.17 13.16 13.16 0.5K
10:50 13.17 13.17 13.17 13.17 1.3K
10:51 13.17 13.17 13.16 13.16 1.6K
10:52 13.16 13.16 13.16 13.16 0.3K
10:53 13.15 13.16 13.15 13.16 2.9K
10:54 13.18 13.18 13.18 13.18 0.9K
10:57 13.18 13.18 13.18 13.18 0.5K
10:59 13.19 13.19 13.19 13.19 0.7K
11:00 13.19 13.19 13.19 13.19 0.2K
11:01 13.19 13.19 13.17 13.17 4.2K
11:06 13.16 13.17 13.16 13.17 1.3K
11:09 13.18 13.18 13.17 13.17 2.1K
11:12 13.17 13.18 13.17 13.17 1.7K
11:14 13.16 13.16 13.14 13.14 1.9K
11:19 13.16 13.16 13.16 13.16 2.2K
11:20 13.17 13.17 13.17 13.17 1.2K
11:21 13.17 13.17 13.17 13.17 0.5K
11:22 13.18 13.18 13.18 13.18 0.5K
11:24 13.19 13.19 13.19 13.19 1.0K
11:26 13.18 13.18 13.18 13.18 0.3K
11:27 13.18 13.18 13.18 13.18 0.5K
11:29 13.19 13.20 13.19 13.20 1.1K
11:30 13.20 13.20 13.20 13.20 0.8K
11:31 13.20 13.20 13.20 13.20 5.0K
11:34 13.19 13.19 13.19 13.19 1.8K
11:36 13.18 13.18 13.18 13.18 0.8K
11:39 13.15 13.15 13.15 13.15 0.6K
11:40 13.14 13.14 13.14 13.14 3.1K
11:41 13.15 13.15 13.15 13.15 0.3K
11:43 13.15 13.15 13.15 13.15 2.4K
11:44 13.16 13.16 13.16 13.16 0.6K
11:45 13.16 13.16 13.16 13.16 0.6K
11:50 13.16 13.16 13.16 13.16 4.7K
11:51 13.18 13.18 13.18 13.18 2.2K
11:53 13.18 13.18 13.18 13.18 1.8K
11:54 13.17 13.21 13.17 13.21 4.1K
11:55 13.20 13.20 13.20 13.20 0.3K
11:56 13.20 13.21 13.20 13.21 2.4K
11:58 13.20 13.20 13.20 13.20 1.2K
12:05 13.16 13.16 13.16 13.16 1.4K
12:07 13.19 13.19 13.19 13.19 0.7K
12:10 13.15 13.15 13.15 13.15 0.4K
12:13 13.15 13.15 13.15 13.15 0.3K
12:14 13.15 13.15 13.15 13.15 0.6K
12:15 13.14 13.14 13.14 13.14 0.4K
12:16 13.15 13.15 13.15 13.15 1.3K
12:17 13.14 13.14 13.14 13.14 0.4K
12:18 13.12 13.13 13.12 13.13 2.2K
12:19 13.15 13.15 13.15 13.15 1.6K
12:20 13.15 13.15 13.15 13.15 0.1K
12:22 13.12 13.12 13.10 13.10 1.1K
12:27 13.14 13.15 13.14 13.15 1.7K
12:28 13.14 13.14 13.14 13.14 2.3K
12:29 13.17 13.17 13.17 13.17 1.1K
12:30 13.17 13.17 13.17 13.17 0.8K
12:31 13.17 13.17 13.17 13.17 0.2K
12:32 13.16 13.16 13.16 13.16 0.4K
12:33 13.17 13.17 13.17 13.17 0.3K
12:34 13.18 13.18 13.18 13.18 2.6K
12:36 13.19 13.19 13.19 13.19 1.0K
12:38 13.19 13.19 13.19 13.19 2.9K
12:40 13.22 13.22 13.21 13.21 4.5K
12:43 13.22 13.22 13.22 13.22 0.6K
12:45 13.22 13.22 13.22 13.22 0.5K
12:48 13.21 13.22 13.21 13.22 1.9K
12:49 13.22 13.22 13.22 13.22 1.2K
12:52 13.23 13.23 13.23 13.23 0.6K
12:53 13.24 13.24 13.24 13.24 0.8K
12:55 13.24 13.24 13.24 13.24 1.9K
12:58 13.25 13.25 13.25 13.25 1.7K
12:59 13.24 13.24 13.24 13.24 0.2K
13:00 13.24 13.24 13.24 13.24 0.2K
13:01 13.24 13.24 13.23 13.23 1.0K
13:02 13.23 13.23 13.23 13.23 0.9K
13:03 13.24 13.24 13.24 13.24 2.1K
13:06 13.23 13.23 13.23 13.23 1.1K
13:13 13.17 13.17 13.17 13.17 0.8K
13:16 13.19 13.19 13.19 13.18 0.8K
13:18 13.19 13.19 13.19 13.19 0.9K
13:21 13.18 13.18 13.18 13.18 3.3K
13:32 13.19 13.19 13.19 13.19 0.9K
13:36 13.22 13.22 13.22 13.22 2.8K
13:39 13.24 13.24 13.24 13.24 1.0K
13:43 13.26 13.26 13.26 13.26 0.5K
13:44 13.25 13.25 13.25 13.25 0.3K
13:46 13.26 13.26 13.26 13.26 0.3K
13:47 13.24 13.24 13.24 13.24 0.7K
13:48 13.25 13.25 13.24 13.24 2.7K
13:50 13.23 13.23 13.23 13.23 0.7K
13:51 13.23 13.23 13.18 13.18 4.6K
13:54 13.20 13.20 13.20 13.20 0.2K
13:55 13.22 13.22 13.22 13.22 0.2K
13:56 13.22 13.22 13.22 13.22 0.3K
13:57 13.22 13.22 13.22 13.22 0.2K
13:58 13.22 13.22 13.22 13.22 0.9K
13:59 13.23 13.23 13.23 13.23 2.0K
14:01 13.23 13.23 13.23 13.23 1.0K
14:04 13.21 13.21 13.21 13.21 0.3K
14:07 13.21 13.21 13.21 13.21 2.2K
14:18 13.22 13.22 13.22 13.22 0.6K
14:21 13.22 13.22 13.22 13.22 1.3K
14:26 13.25 13.25 13.25 13.25 1.6K
14:30 13.23 13.23 13.23 13.23 0.2K
14:32 13.23 13.23 13.23 13.23 0.4K
14:33 13.23 13.23 13.23 13.23 1.8K
14:41 13.23 13.23 13.23 13.23 1.8K
14:47 13.25 13.25 13.24 13.24 0.5K
14:48 13.25 13.25 13.25 13.25 1.6K
14:50 13.25 13.25 13.25 13.25 1.9K
14:52 13.23 13.23 13.23 13.23 0.6K
14:53 13.24 13.24 13.24 13.24 0.9K
14:55 13.23 13.24 13.23 13.24 2.6K
14:56 13.23 13.23 13.23 13.23 1.8K
15:00 13.23 13.23 13.22 13.22 1.7K
15:02 13.22 13.22 13.22 13.22 1.1K
15:06 13.21 13.21 13.21 13.21 2.5K
15:08 13.22 13.22 13.22 13.22 1.2K
15:10 13.22 13.22 13.22 13.22 1.8K
15:13 13.21 13.22 13.21 13.21 1.8K
15:15 13.22 13.22 13.22 13.22 0.3K
15:16 13.22 13.22 13.22 13.22 1.5K
15:18 13.23 13.23 13.23 13.23 0.2K
15:20 13.23 13.23 13.23 13.23 2.9K
15:25 13.20 13.20 13.20 13.20 1.3K
15:29 13.20 13.20 13.20 13.20 0.5K
15:30 13.20 13.20 13.19 13.19 1.9K
15:34 13.19 13.19 13.19 13.19 2.2K
15:36 13.20 13.20 13.20 13.20 0.8K
15:38 13.19 13.19 13.19 13.19 2.0K
15:39 13.19 13.19 13.19 13.19 3.2K
15:40 13.19 13.20 13.19 13.20 2.3K
15:41 13.19 13.19 13.19 13.19 1.2K
15:43 13.19 13.19 13.18 13.19 3.0K
15:45 13.19 13.19 13.19 13.19 2.5K
15:46 13.18 13.18 13.17 13.17 2.3K
15:47 13.19 13.20 13.19 13.20 2.2K
15:48 13.20 13.20 13.20 13.20 1.6K
15:49 13.19 13.19 13.19 13.19 2.2K
15:50 13.18 13.18 13.18 13.18 5.9K
15:51 13.19 13.20 13.19 13.20 3.0K
15:52 13.19 13.19 13.19 13.19 0.1K
15:53 13.20 13.20 13.19 13.19 1.7K
15:54 13.19 13.19 13.19 13.19 1.6K
15:55 13.20 13.20 13.18 13.19 10.2K
15:56 13.19 13.20 13.18 13.19 12.4K
15:57 13.19 13.20 13.19 13.20 6.8K
15:58 13.20 13.20 13.19 13.20 4.2K
15:59 13.20 13.20 13.18 13.18 60.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし