Lightspeed Commerce

LSPD
🏛️ アメリカ →
11.57
最終更新: 2025-09-30
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 11.79 11.79 11.79 11.79 1.3K
09:32 11.83 11.83 11.83 11.83 0.3K
09:35 11.85 11.85 11.85 11.85 1.1K
09:36 11.81 11.81 11.81 11.81 0.2K
09:37 11.81 11.81 11.80 11.80 7.1K
09:38 11.83 11.83 11.83 11.83 1.1K
09:41 11.87 11.87 11.87 11.87 1.1K
09:42 11.89 11.89 11.89 11.89 0.7K
09:43 11.89 11.89 11.89 11.89 0.6K
09:44 11.88 11.88 11.88 11.88 0.4K
09:45 11.88 11.88 11.86 11.86 1.7K
09:48 11.93 11.93 11.93 11.93 3.7K
09:50 11.95 11.95 11.95 11.95 2.7K
09:51 11.93 11.93 11.93 11.93 1.2K
09:54 11.94 11.94 11.94 11.94 0.6K
09:55 11.92 11.92 11.92 11.92 2.2K
10:00 11.95 11.96 11.95 11.96 0.5K
10:01 11.97 11.97 11.97 11.97 0.3K
10:02 11.95 11.95 11.95 11.95 2.6K
10:05 11.92 11.92 11.90 11.90 1.4K
10:06 11.89 11.89 11.89 11.89 0.3K
10:07 11.86 11.87 11.86 11.87 1.6K
10:09 11.87 11.87 11.86 11.86 1.5K
10:13 11.82 11.82 11.82 11.82 0.1K
10:14 11.82 11.82 11.82 11.82 1.0K
10:15 11.82 11.82 11.82 11.82 0.8K
10:17 11.83 11.83 11.83 11.83 0.5K
10:18 11.84 11.84 11.84 11.84 0.6K
10:19 11.82 11.82 11.82 11.82 1.2K
10:21 11.83 11.83 11.83 11.83 0.5K
10:22 11.82 11.82 11.82 11.82 0.2K
10:23 11.82 11.82 11.82 11.82 1.1K
10:24 11.81 11.81 11.81 11.81 1.1K
10:25 11.80 11.80 11.80 11.80 4.2K
10:30 11.81 11.81 11.81 11.81 0.5K
10:31 11.80 11.80 11.80 11.80 17.3K
10:32 11.80 11.80 11.80 11.80 1.3K
10:33 11.79 11.82 11.79 11.82 0.8K
10:35 11.81 11.81 11.81 11.81 0.7K
10:37 11.85 11.85 11.85 11.85 0.8K
10:38 11.86 11.86 11.86 11.86 0.9K
10:40 11.88 11.88 11.88 11.88 0.2K
10:41 11.88 11.88 11.88 11.88 0.9K
10:43 11.89 11.89 11.89 11.89 4.3K
10:49 11.85 11.85 11.85 11.85 0.8K
10:51 11.85 11.85 11.85 11.85 2.3K
10:56 11.86 11.86 11.86 11.86 0.1K
10:57 11.85 11.85 11.85 11.85 0.5K
10:58 11.85 11.85 11.85 11.85 0.1K
10:59 11.84 11.84 11.84 11.84 0.6K
11:03 11.84 11.84 11.84 11.84 0.2K
11:05 11.83 11.83 11.82 11.82 0.9K
11:06 11.81 11.81 11.78 11.78 3.0K
11:08 11.77 11.77 11.77 11.77 2.3K
11:09 11.76 11.76 11.76 11.76 2.1K
11:12 11.77 11.77 11.76 11.76 2.3K
11:14 11.74 11.74 11.74 11.74 0.4K
11:16 11.74 11.74 11.74 11.74 1.4K
11:17 11.75 11.75 11.75 11.75 0.7K
11:18 11.75 11.75 11.75 11.75 2.6K
11:19 11.77 11.77 11.77 11.77 0.2K
11:20 11.77 11.77 11.77 11.77 2.5K
11:24 11.72 11.72 11.72 11.72 1.3K
11:26 11.74 11.75 11.74 11.74 3.0K
11:27 11.74 11.74 11.74 11.74 1.0K
11:28 11.74 11.74 11.74 11.74 1.2K
11:29 11.75 11.75 11.75 11.75 3.4K
11:30 11.77 11.77 11.77 11.77 1.2K
11:31 11.77 11.78 11.77 11.78 3.7K
11:36 11.77 11.77 11.77 11.77 1.1K
11:37 11.76 11.76 11.76 11.76 0.6K
11:42 11.75 11.75 11.75 11.75 0.4K
11:43 11.75 11.75 11.75 11.75 1.9K
11:44 11.75 11.75 11.75 11.75 3.5K
11:48 11.75 11.75 11.75 11.75 1.5K
11:51 11.76 11.76 11.76 11.76 3.1K
11:58 11.76 11.76 11.76 11.76 0.3K
12:00 11.76 11.76 11.75 11.75 1.7K
12:01 11.75 11.75 11.75 11.75 1.9K
12:02 11.75 11.75 11.75 11.75 1.0K
12:04 11.74 11.74 11.74 11.74 1.0K
12:05 11.74 11.74 11.74 11.74 0.4K
12:08 11.73 11.73 11.73 11.73 1.9K
12:09 11.70 11.70 11.70 11.70 0.7K
12:12 11.70 11.70 11.70 11.70 1.9K
12:17 11.71 11.71 11.71 11.71 0.2K
12:20 11.71 11.71 11.71 11.71 0.5K
12:21 11.72 11.72 11.72 11.72 1.0K
12:23 11.72 11.72 11.72 11.72 2.0K
12:26 11.73 11.73 11.73 11.73 5.5K
12:31 11.70 11.70 11.70 11.70 0.6K
12:33 11.69 11.69 11.69 11.69 2.4K
12:37 11.69 11.69 11.69 11.69 0.5K
12:38 11.69 11.69 11.69 11.69 0.2K
12:39 11.69 11.69 11.69 11.69 0.9K
12:42 11.69 11.69 11.69 11.69 0.3K
12:43 11.69 11.69 11.69 11.69 0.1K
12:45 11.69 11.69 11.69 11.69 0.7K
12:49 11.69 11.69 11.69 11.69 2.1K
12:51 11.65 11.65 11.65 11.65 8.5K
12:52 11.64 11.64 11.64 11.64 0.6K
12:55 11.64 11.64 11.64 11.64 1.5K
12:57 11.66 11.66 11.66 11.66 17.1K
12:59 11.68 11.68 11.68 11.68 2.7K
13:00 11.68 11.68 11.68 11.68 1.9K
13:05 11.68 11.68 11.68 11.68 15.5K
13:06 11.69 11.69 11.68 11.68 4.6K
13:07 11.68 11.68 11.68 11.68 0.8K
13:10 11.68 11.68 11.68 11.68 1.4K
13:12 11.68 11.68 11.68 11.68 0.2K
13:13 11.68 11.68 11.68 11.68 1.5K
13:18 11.68 11.68 11.68 11.68 5.6K
13:24 11.70 11.70 11.70 11.70 0.9K
13:26 11.70 11.70 11.70 11.70 0.9K
13:29 11.70 11.70 11.70 11.70 1.1K
13:32 11.69 11.69 11.69 11.69 1.8K
13:37 11.67 11.67 11.67 11.67 0.1K
13:38 11.67 11.67 11.66 11.66 1.9K
13:39 11.67 11.67 11.66 11.66 0.5K
13:40 11.66 11.66 11.66 11.66 3.9K
13:41 11.66 11.66 11.66 11.66 0.9K
13:42 11.69 11.69 11.69 11.69 1.6K
13:48 11.67 11.67 11.67 11.67 0.6K
13:50 11.66 11.66 11.64 11.64 3.0K
13:54 11.63 11.63 11.63 11.63 1.3K
13:55 11.63 11.63 11.63 11.63 2.9K
13:57 11.64 11.64 11.64 11.64 0.7K
13:58 11.64 11.64 11.64 11.64 1.5K
13:59 11.63 11.63 11.63 11.63 0.2K
14:00 11.63 11.63 11.63 11.63 1.1K
14:05 11.64 11.64 11.62 11.62 1.8K
14:07 11.63 11.63 11.63 11.63 0.4K
14:09 11.62 11.62 11.62 11.62 0.8K
14:10 11.61 11.61 11.61 11.61 0.4K
14:12 11.61 11.62 11.61 11.62 0.3K
14:13 11.62 11.62 11.62 11.62 0.7K
14:14 11.61 11.61 11.61 11.61 0.9K
14:15 11.61 11.61 11.61 11.61 0.6K
14:16 11.62 11.62 11.62 11.62 0.5K
14:17 11.62 11.62 11.62 11.62 0.7K
14:18 11.61 11.61 11.61 11.61 0.1K
14:19 11.61 11.61 11.61 11.61 0.4K
14:21 11.62 11.62 11.62 11.62 2.4K
14:22 11.63 11.63 11.63 11.63 0.9K
14:25 11.63 11.64 11.63 11.64 1.7K
14:27 11.64 11.64 11.63 11.63 1.9K
14:32 11.64 11.64 11.64 11.64 1.1K
14:34 11.63 11.63 11.63 11.63 0.8K
14:36 11.64 11.64 11.64 11.64 0.4K
14:38 11.63 11.63 11.63 11.63 3.6K
14:41 11.62 11.64 11.62 11.64 24.7K
14:42 11.64 11.64 11.64 11.64 1.2K
14:43 11.63 11.64 11.63 11.64 15.0K
14:45 11.63 11.63 11.63 11.63 6.0K
14:47 11.61 11.62 11.61 11.62 1.5K
14:50 11.62 11.62 11.62 11.62 1.5K
14:52 11.62 11.62 11.62 11.62 2.1K
14:55 11.63 11.63 11.63 11.63 2.6K
14:59 11.63 11.63 11.63 11.63 0.8K
15:00 11.63 11.63 11.63 11.63 16.0K
15:01 11.64 11.64 11.64 11.64 1.0K
15:02 11.63 11.63 11.63 11.63 18.3K
15:03 11.64 11.64 11.63 11.63 2.4K
15:04 11.63 11.63 11.63 11.63 3.7K
15:05 11.62 11.62 11.62 11.62 8.7K
15:09 11.60 11.60 11.60 11.60 8.4K
15:10 11.60 11.60 11.59 11.59 7.0K
15:11 11.59 11.59 11.59 11.59 1.7K
15:13 11.59 11.59 11.59 11.59 0.5K
15:14 11.59 11.59 11.59 11.59 3.4K
15:16 11.59 11.59 11.59 11.59 1.8K
15:17 11.60 11.60 11.60 11.60 0.1K
15:18 11.60 11.60 11.59 11.59 3.5K
15:19 11.60 11.60 11.60 11.60 0.9K
15:21 11.59 11.59 11.59 11.59 3.2K
15:23 11.60 11.60 11.60 11.60 0.6K
15:25 11.60 11.60 11.60 11.60 0.8K
15:27 11.60 11.60 11.60 11.60 1.6K
15:28 11.60 11.60 11.60 11.60 0.4K
15:29 11.60 11.60 11.58 11.58 3.7K
15:30 11.58 11.59 11.58 11.59 0.5K
15:32 11.58 11.58 11.57 11.57 2.7K
15:33 11.58 11.58 11.58 11.58 0.4K
15:34 11.57 11.57 11.57 11.57 1.9K
15:35 11.57 11.57 11.56 11.56 2.3K
15:38 11.55 11.56 11.55 11.56 1.7K
15:39 11.54 11.55 11.54 11.55 5.4K
15:40 11.55 11.55 11.55 11.55 0.7K
15:41 11.55 11.55 11.55 11.55 3.4K
15:43 11.55 11.55 11.55 11.55 3.0K
15:44 11.55 11.55 11.55 11.55 1.3K
15:45 11.54 11.54 11.54 11.54 0.4K
15:46 11.55 11.55 11.55 11.55 1.4K
15:48 11.55 11.56 11.54 11.56 7.1K
15:49 11.57 11.57 11.57 11.57 7.9K
15:50 11.57 11.57 11.55 11.55 7.6K
15:51 11.54 11.54 11.54 11.54 9.5K
15:52 11.54 11.55 11.54 11.55 4.3K
15:53 11.55 11.55 11.55 11.55 4.2K
15:54 11.55 11.56 11.55 11.56 5.8K
15:55 11.56 11.56 11.55 11.55 7.9K
15:56 11.56 11.56 11.54 11.55 16.6K
15:57 11.55 11.55 11.55 11.55 3.5K
15:58 11.55 11.55 11.54 11.55 8.4K
15:59 11.54 11.56 11.54 11.55 33.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし