Lineage Inc (LINE)

LINE
🏛️ アメリカ →
39.69
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 40.64 40.64 40.64 40.64 4.7K
09:31 40.54 40.54 40.54 40.54 1.6K
09:32 40.81 40.81 40.81 40.81 0.8K
09:33 40.94 40.94 40.94 40.94 0.3K
09:35 40.93 40.93 40.93 40.93 0.3K
09:37 40.82 41.03 40.82 41.03 1.5K
09:38 41.15 41.15 41.06 41.06 0.7K
09:39 41.11 41.23 41.10 41.14 1.7K
09:41 41.22 41.22 41.22 41.22 0.2K
09:42 41.28 41.28 41.28 41.28 0.4K
09:43 41.11 41.30 41.11 41.30 3.7K
09:45 41.27 41.27 41.27 41.27 0.6K
09:47 40.99 40.99 40.99 40.99 4.3K
09:53 41.11 41.11 40.95 40.95 2.9K
09:58 40.95 40.95 40.89 40.89 0.5K
10:00 40.86 40.86 40.83 40.83 1.2K
10:02 40.88 40.88 40.88 40.88 1.0K
10:03 40.88 40.91 40.88 40.88 0.8K
10:04 40.84 40.87 40.84 40.87 2.4K
10:08 40.90 40.90 40.90 40.90 0.8K
10:09 40.90 40.94 40.90 40.94 1.1K
10:10 40.84 41.00 40.84 41.00 2.2K
10:12 40.97 40.97 40.97 40.97 1.0K
10:14 40.97 40.97 40.85 40.85 1.1K
10:16 40.83 40.90 40.83 40.90 0.4K
10:17 40.88 40.88 40.80 40.80 0.4K
10:18 40.87 40.87 40.87 40.87 0.4K
10:19 40.85 40.85 40.85 40.85 1.9K
10:24 40.77 40.83 40.77 40.83 1.2K
10:25 40.82 40.89 40.82 40.89 1.5K
10:28 40.90 40.90 40.86 40.86 1.0K
10:29 40.84 40.84 40.84 40.84 0.5K
10:30 40.86 40.86 40.86 40.86 0.3K
10:31 40.86 40.86 40.86 40.86 0.3K
10:32 40.80 40.90 40.80 40.90 1.9K
10:38 40.85 40.86 40.85 40.86 0.7K
10:39 40.91 40.91 40.91 40.91 0.4K
10:41 40.91 40.92 40.91 40.92 0.8K
10:43 40.86 40.86 40.86 40.86 0.9K
10:46 40.79 40.80 40.79 40.80 1.3K
10:47 40.77 40.77 40.77 40.77 0.9K
10:48 40.77 40.80 40.77 40.80 0.5K
10:49 40.77 40.77 40.77 40.77 3.0K
10:50 40.77 40.77 40.77 40.77 0.4K
10:52 40.77 40.77 40.77 40.77 0.2K
10:54 40.73 40.77 40.73 40.77 0.6K
10:55 40.76 40.76 40.73 40.73 3.0K
10:56 40.76 40.76 40.72 40.72 0.5K
10:57 40.76 40.76 40.76 40.76 0.3K
10:58 40.76 40.76 40.76 40.76 1.9K
11:00 40.79 40.79 40.79 40.79 1.0K
11:02 40.79 40.79 40.79 40.79 2.4K
11:05 40.82 40.82 40.82 40.82 0.5K
11:06 40.77 40.77 40.77 40.77 0.8K
11:07 40.75 40.75 40.74 40.74 1.7K
11:08 40.71 40.71 40.69 40.69 2.0K
11:13 40.59 40.60 40.57 40.57 1.3K
11:14 40.55 40.55 40.54 40.53 0.5K
11:15 40.54 40.54 40.54 40.53 0.2K
11:16 40.53 40.53 40.53 40.53 0.2K
11:17 40.53 40.53 40.53 40.53 0.9K
11:18 40.55 40.58 40.55 40.58 6.5K
11:19 40.64 40.64 40.64 40.64 2.7K
11:20 40.64 40.64 40.64 40.64 0.2K
11:21 40.61 40.64 40.58 40.58 4.6K
11:23 40.53 40.53 40.53 40.53 0.2K
11:24 40.61 40.61 40.61 40.61 0.6K
11:25 40.61 40.61 40.61 40.60 0.3K
11:27 40.48 40.48 40.48 40.48 2.0K
11:28 40.43 40.43 40.41 40.41 0.5K
11:29 40.39 40.39 40.39 40.39 0.6K
11:31 40.40 40.40 40.40 40.40 1.1K
11:33 40.39 40.39 40.39 40.39 0.2K
11:34 40.40 40.40 40.40 40.40 1.7K
11:39 40.41 40.41 40.41 40.41 0.9K
11:41 40.44 40.45 40.44 40.45 2.0K
11:43 40.44 40.44 40.41 40.41 1.3K
11:44 40.42 40.42 40.42 40.42 0.2K
11:45 40.42 40.42 40.42 40.42 0.2K
11:46 40.43 40.43 40.43 40.43 0.3K
11:47 40.42 40.46 40.42 40.46 1.2K
11:51 40.43 40.43 40.43 40.43 0.4K
11:53 40.42 40.42 40.38 40.38 2.5K
11:54 40.42 40.42 40.42 40.42 4.3K
11:59 40.52 40.67 40.52 40.67 21.8K
12:00 40.69 40.71 40.69 40.71 5.7K
12:01 40.69 40.69 40.69 40.69 0.8K
12:02 40.68 40.68 40.59 40.60 4.4K
12:03 40.65 40.65 40.65 40.65 1.5K
12:10 40.60 40.60 40.60 40.60 0.5K
12:11 40.59 40.59 40.59 40.59 1.0K
12:14 40.50 40.50 40.50 40.49 0.8K
12:18 40.50 40.52 40.50 40.52 1.1K
12:20 40.50 40.53 40.50 40.49 1.3K
12:22 40.52 40.52 40.52 40.52 5.6K
12:23 40.56 40.56 40.54 40.54 10.3K
12:25 40.58 40.58 40.55 40.55 3.8K
12:26 40.55 40.55 40.55 40.55 3.3K
12:27 40.55 40.55 40.55 40.55 0.2K
12:28 40.55 40.58 40.55 40.58 4.5K
12:29 40.56 40.56 40.56 40.56 3.6K
12:36 40.61 40.61 40.59 40.59 4.2K
12:40 40.64 40.68 40.64 40.68 4.4K
12:41 40.60 40.60 40.60 40.60 2.0K
12:43 40.59 40.59 40.56 40.57 7.3K
12:44 40.60 40.60 40.60 40.60 0.9K
12:45 40.63 40.63 40.63 40.63 1.0K
12:48 40.68 40.68 40.68 40.68 1.0K
12:50 40.71 40.71 40.71 40.71 0.6K
12:53 40.71 40.71 40.71 40.71 3.9K
12:54 40.70 40.71 40.70 40.71 1.2K
12:55 40.74 40.74 40.72 40.72 4.6K
12:57 40.75 40.75 40.75 40.75 0.6K
13:00 40.68 40.72 40.68 40.72 1.7K
13:02 40.72 40.72 40.72 40.72 1.2K
13:03 40.66 40.69 40.66 40.69 2.2K
13:04 40.69 40.69 40.69 40.69 0.4K
13:05 40.68 40.68 40.63 40.63 1.5K
13:07 40.68 40.68 40.68 40.68 0.4K
13:08 40.76 40.76 40.76 40.76 3.6K
13:16 40.90 40.90 40.90 40.90 1.2K
13:19 40.91 40.91 40.91 40.91 0.1K
13:20 40.87 40.87 40.87 40.87 0.6K
13:23 40.92 40.92 40.92 40.92 0.4K
13:24 40.92 40.92 40.92 40.92 0.1K
13:25 40.92 40.92 40.92 40.92 0.6K
13:26 40.89 40.89 40.89 40.89 0.7K
13:27 40.89 40.92 40.89 40.92 1.4K
13:30 40.92 40.92 40.92 40.92 0.6K
13:33 40.91 40.91 40.91 40.91 0.1K
13:34 40.89 40.89 40.89 40.89 0.3K
13:35 40.90 40.90 40.90 40.90 1.0K
13:36 40.89 40.89 40.89 40.89 0.3K
13:37 40.89 40.89 40.89 40.89 0.3K
13:38 40.89 40.89 40.89 40.89 2.1K
13:39 40.90 40.92 40.84 40.89 12.6K
13:40 40.84 40.84 40.84 40.84 0.9K
13:42 40.85 40.85 40.85 40.85 5.2K
13:44 40.79 40.79 40.78 40.78 0.9K
13:45 40.75 40.75 40.75 40.75 1.1K
13:48 40.71 40.75 40.71 40.75 0.7K
13:49 40.71 40.71 40.68 40.68 1.3K
13:51 40.68 40.68 40.68 40.67 0.4K
13:52 40.69 40.69 40.69 40.69 0.4K
13:53 40.69 40.69 40.69 40.69 1.2K
13:56 40.68 40.68 40.63 40.63 2.6K
13:57 40.68 40.68 40.68 40.68 0.4K
13:58 40.71 40.71 40.71 40.71 0.3K
13:59 40.68 40.68 40.68 40.68 2.5K
14:01 40.72 40.74 40.72 40.74 9.1K
14:02 40.71 40.73 40.71 40.73 4.9K
14:05 40.74 40.74 40.74 40.74 0.3K
14:07 40.74 40.74 40.74 40.74 0.1K
14:08 40.69 40.73 40.69 40.73 0.5K
14:09 40.73 40.73 40.73 40.73 0.4K
14:10 40.69 40.71 40.69 40.71 1.3K
14:11 40.71 40.71 40.71 40.71 0.4K
14:13 40.67 40.67 40.67 40.67 0.1K
14:14 40.74 40.74 40.69 40.71 4.5K
14:15 40.71 40.72 40.71 40.71 5.9K
14:16 40.78 40.79 40.77 40.79 8.5K
14:17 40.79 40.79 40.79 40.79 4.8K
14:18 40.85 40.85 40.84 40.84 0.9K
14:22 40.82 40.82 40.82 40.82 1.0K
14:24 40.85 40.85 40.85 40.85 5.3K
14:25 40.85 40.88 40.85 40.88 6.9K
14:27 40.87 40.87 40.87 40.87 0.5K
14:28 40.90 40.90 40.90 40.90 0.8K
14:29 40.93 40.93 40.93 40.93 0.3K
14:30 40.88 40.89 40.88 40.89 2.1K
14:31 40.91 40.91 40.91 40.91 1.2K
14:33 40.94 40.94 40.94 40.94 0.5K
14:35 40.94 40.94 40.94 40.94 0.8K
14:37 40.92 40.92 40.92 40.92 0.8K
14:39 40.93 40.93 40.88 40.88 2.7K
14:40 40.88 40.88 40.88 40.88 0.2K
14:41 40.88 40.88 40.88 40.88 1.2K
14:42 40.88 40.88 40.88 40.88 0.4K
14:43 40.91 40.91 40.89 40.89 0.6K
14:44 40.89 40.89 40.89 40.89 0.4K
14:45 40.89 40.89 40.89 40.89 0.4K
14:47 40.89 40.89 40.86 40.86 0.6K
14:48 40.89 40.89 40.89 40.89 0.7K
14:50 40.89 40.89 40.89 40.89 0.2K
14:51 40.89 40.89 40.89 40.89 1.3K
14:53 40.89 40.90 40.89 40.90 3.3K
14:54 40.90 40.90 40.90 40.90 0.2K
14:55 40.90 40.90 40.86 40.86 2.1K
14:56 40.87 40.87 40.84 40.84 1.4K
14:57 40.84 40.84 40.82 40.84 2.4K
14:58 40.81 40.82 40.80 40.80 1.9K
14:59 40.81 40.82 40.81 40.82 1.5K
15:00 40.82 40.82 40.80 40.80 2.0K
15:02 40.81 40.81 40.79 40.81 1.7K
15:03 40.81 40.81 40.81 40.81 0.9K
15:04 40.81 40.81 40.81 40.81 0.8K
15:06 40.80 40.80 40.80 40.80 0.8K
15:07 40.82 40.82 40.82 40.82 0.2K
15:09 40.81 40.82 40.81 40.82 0.8K
15:10 40.80 40.80 40.80 40.80 0.9K
15:12 40.81 40.81 40.81 40.81 0.3K
15:13 40.81 40.81 40.81 40.81 0.4K
15:14 40.81 40.81 40.81 40.81 0.9K
15:15 40.81 40.81 40.81 40.81 0.3K
15:16 40.81 40.85 40.81 40.85 3.5K
15:17 40.84 40.85 40.84 40.85 0.5K
15:18 40.89 40.89 40.87 40.87 5.2K
15:19 40.86 40.86 40.86 40.86 1.3K
15:20 40.86 40.88 40.86 40.86 14.4K
15:21 40.85 40.85 40.85 40.85 0.8K
15:22 40.86 40.86 40.86 40.86 0.3K
15:23 40.86 40.86 40.86 40.86 0.3K
15:24 40.88 40.88 40.83 40.83 1.7K
15:25 40.82 40.82 40.82 40.82 1.3K
15:26 40.81 40.82 40.81 40.82 1.5K
15:27 40.79 40.79 40.79 40.79 0.2K
15:28 40.81 40.82 40.81 40.82 2.6K
15:29 40.83 40.83 40.81 40.81 1.4K
15:32 40.86 40.88 40.86 40.88 3.0K
15:33 40.87 40.87 40.87 40.87 0.5K
15:34 40.89 40.89 40.89 40.89 1.8K
15:35 40.90 40.90 40.90 40.90 0.7K
15:36 40.90 40.90 40.90 40.90 0.9K
15:38 40.90 40.90 40.89 40.90 2.0K
15:39 40.90 40.90 40.90 40.90 2.3K
15:40 40.91 40.91 40.88 40.88 0.9K
15:41 40.88 40.90 40.88 40.88 0.9K
15:42 40.90 40.90 40.88 40.88 1.8K
15:43 40.88 40.90 40.88 40.88 1.3K
15:44 40.90 40.91 40.88 40.88 1.0K
15:45 40.88 40.89 40.87 40.87 2.6K
15:46 40.86 40.87 40.84 40.87 3.3K
15:47 40.86 40.86 40.86 40.86 0.6K
15:48 40.86 40.87 40.84 40.86 2.2K
15:49 40.86 40.86 40.84 40.85 1.9K
15:50 40.84 40.90 40.84 40.85 12.3K
15:51 40.86 40.90 40.86 40.90 3.3K
15:52 40.91 40.91 40.91 40.91 3.9K
15:53 40.91 40.96 40.91 40.96 4.7K
15:54 40.94 40.94 40.93 40.93 6.2K
15:55 40.93 40.94 40.92 40.94 11.5K
15:56 40.94 40.95 40.93 40.95 10.1K
15:57 40.94 40.95 40.94 40.94 8.1K
15:58 40.93 40.94 40.93 40.93 15.0K
15:59 40.93 41.03 40.91 41.01 166.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし