Lightwave Logic Inc (LWLG)

LWLG
🏛️ アメリカ →
3.58
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 14.75 15.34 14.55 14.88 0.4M
2021-12-30 14.86 15.25 14.41 14.73 0.6M
2021-12-29 15.01 15.30 14.15 14.73 1.4M
2021-12-28 16.66 16.84 14.82 14.94 1.8M
2021-12-27 16.67 17.59 15.93 16.82 1.1M
2021-12-23 16.70 17.04 16.55 16.67 0.4M
2021-12-22 17.50 17.73 16.41 16.69 0.9M
2021-12-21 17.10 17.88 17.00 17.46 1.3M
2021-12-20 17.50 17.86 16.36 16.81 1.6M
2021-12-17 17.25 18.81 16.55 17.79 8.1M
2021-12-16 19.38 20.30 17.15 17.61 2.6M
2021-12-15 18.23 18.90 16.80 18.76 2.3M
2021-12-14 18.35 18.75 17.64 18.47 1.0M
2021-12-13 19.66 20.00 18.50 18.76 1.8M
2021-12-10 17.25 19.81 17.25 19.56 2.1M
2021-12-09 18.47 19.74 17.08 17.33 1.8M
2021-12-08 16.50 18.82 16.37 18.60 2.6M
2021-12-07 15.85 17.40 15.49 16.45 2.5M
2021-12-06 13.66 15.71 13.40 15.53 2.1M
2021-12-03 13.65 14.02 13.15 13.71 0.6M
2021-12-02 13.49 14.14 12.92 13.80 0.6M
2021-12-01 14.15 14.85 13.50 13.50 0.8M
2021-11-30 14.88 15.50 13.76 13.93 1.3M
2021-11-29 14.00 15.14 13.75 14.98 0.9M
2021-11-26 12.70 14.24 12.61 14.09 0.5M
2021-11-24 12.77 13.78 12.42 13.62 0.7M
2021-11-23 12.84 13.65 12.03 13.06 1.0M
2021-11-22 14.75 14.88 13.35 13.53 0.9M
2021-11-19 14.97 15.16 14.31 14.66 0.9M
2021-11-18 14.75 15.16 14.48 14.86 0.9M
2021-11-17 13.93 14.85 13.73 14.63 0.8M
2021-11-16 13.70 14.90 13.47 14.01 1.6M
2021-11-15 13.14 13.81 12.94 13.47 0.7M
2021-11-12 13.47 14.25 12.75 13.14 1.1M
2021-11-11 12.89 13.80 12.43 13.52 0.6M
2021-11-10 12.87 13.30 12.00 12.70 0.7M
2021-11-09 12.74 13.46 12.51 12.91 0.7M
2021-11-08 12.70 13.19 12.30 12.62 0.5M
2021-11-05 13.00 13.34 12.11 12.55 0.6M
2021-11-04 11.50 12.85 11.40 12.75 1.5M
2021-11-03 11.70 11.93 11.15 11.44 0.4M
2021-11-02 10.83 11.88 10.54 11.70 0.6M
2021-11-01 10.74 10.94 10.00 10.78 0.6M
2021-10-29 11.32 11.65 10.63 10.67 0.6M
2021-10-28 10.83 11.96 10.77 11.49 0.7M
2021-10-27 10.14 10.97 10.03 10.74 0.6M
2021-10-26 10.00 10.51 9.83 10.10 0.4M
2021-10-25 9.50 9.92 9.27 9.92 0.3M
2021-10-22 9.20 9.50 8.90 9.50 0.2M
2021-10-21 9.27 9.40 9.00 9.20 0.3M
2021-10-20 8.90 9.18 8.71 9.11 0.3M
2021-10-19 9.20 9.20 8.85 8.93 0.2M
2021-10-18 9.04 9.25 8.76 9.09 0.3M
2021-10-15 9.31 9.39 8.89 8.96 0.3M
2021-10-14 9.45 10.09 9.11 9.32 0.5M
2021-10-13 9.31 9.80 9.20 9.37 0.5M
2021-10-12 9.00 9.45 8.81 9.31 0.3M
2021-10-11 9.42 9.50 9.07 9.14 0.3M
2021-10-08 9.21 9.88 9.02 9.40 0.4M
2021-10-07 8.70 9.30 8.44 9.17 0.5M
2021-10-06 8.64 8.89 8.41 8.67 0.5M
2021-10-05 9.01 9.50 8.33 8.89 1.0M
2021-10-04 9.76 9.80 9.06 9.21 0.5M
2021-10-01 9.84 10.53 9.16 9.92 0.5M
2021-09-30 10.14 10.20 9.06 9.46 0.8M
2021-09-29 10.61 10.96 9.76 10.01 0.8M
2021-09-28 11.60 11.88 10.70 10.81 0.8M
2021-09-27 12.21 12.49 11.65 11.90 0.5M
2021-09-24 12.74 12.85 12.14 12.21 0.3M
2021-09-23 12.70 12.95 11.50 12.79 0.7M
2021-09-22 13.66 13.79 12.40 12.69 0.7M
2021-09-21 12.09 13.97 12.07 13.40 1.3M
2021-09-20 10.85 12.38 10.30 11.80 0.8M
2021-09-17 11.90 12.50 10.86 11.68 0.9M
2021-09-16 10.55 12.89 10.55 11.97 2.0M
2021-09-15 9.90 10.39 9.57 10.13 0.4M
2021-09-14 10.00 10.14 9.68 9.78 0.2M
2021-09-13 10.28 10.31 9.63 9.87 0.5M
2021-09-10 10.57 10.89 9.95 10.28 0.3M
2021-09-09 9.90 10.61 9.90 10.19 0.2M
2021-09-08 9.75 9.90 9.40 9.77 0.2M
2021-09-07 10.75 10.75 9.61 9.81 0.3M
2021-09-03 9.50 10.32 9.45 10.05 0.4M
2021-09-02 10.50 10.55 9.50 9.64 0.6M
2021-09-01 12.00 12.00 9.23 10.52 0.6M