Lineage Inc (LINE)

LINE
🏛️ アメリカ →
38.64
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
09:30 37.41 37.82 37.41 37.45 10.4K
09:31 37.45 37.45 37.45 37.45 0.5K
09:32 37.69 37.69 37.69 37.69 0.1K
09:33 37.72 37.81 37.72 37.81 0.3K
09:34 37.75 37.76 37.50 37.75 0.8K
09:35 37.78 37.78 37.68 37.68 0.7K
09:36 37.54 37.75 37.51 37.55 2.0K
09:37 37.52 37.52 37.51 37.51 1.2K
09:38 37.51 37.55 37.51 37.55 0.8K
09:39 37.53 37.53 37.42 37.42 0.7K
09:40 37.37 37.37 37.37 37.37 0.8K
09:41 37.30 37.30 37.30 37.30 1.3K
09:42 37.24 37.28 37.24 37.28 0.5K
09:44 37.30 37.40 37.30 37.40 1.8K
09:45 37.28 37.28 37.27 37.27 2.0K
09:47 37.32 37.52 37.27 37.27 1.3K
09:48 37.14 37.18 37.14 37.18 23.7K
09:49 37.19 37.21 37.09 37.21 1.0K
09:50 37.22 37.22 37.21 37.21 1.8K
09:51 37.29 37.29 37.28 37.28 0.3K
09:52 37.26 37.28 37.26 37.28 0.4K
09:53 37.28 37.29 37.13 37.28 0.8K
09:54 37.29 37.29 37.01 37.09 1.1K
09:55 37.06 37.09 37.04 37.09 3.1K
09:56 37.04 37.04 36.92 36.97 3.0K
09:57 36.97 36.97 36.86 36.97 0.7K
09:58 36.90 36.95 36.89 36.95 1.5K
09:59 36.95 36.95 36.89 36.89 0.8K
10:00 36.89 36.89 36.76 36.76 3.0K
10:01 36.70 36.90 36.70 36.90 1.8K
10:02 36.90 37.06 36.90 37.06 3.0K
10:03 37.00 37.06 36.97 37.06 5.8K
10:04 37.03 37.20 37.03 37.20 10.5K
10:05 37.17 37.17 37.12 37.12 0.6K
10:06 37.15 37.24 37.15 37.24 1.8K
10:07 37.20 37.23 37.09 37.09 7.5K
10:08 37.27 37.27 37.18 37.18 1.6K
10:09 37.25 37.26 37.25 37.26 0.2K
10:10 37.26 37.26 37.21 37.21 1.2K
10:11 37.26 37.26 37.26 37.26 0.2K
10:12 37.17 37.17 37.17 37.17 1.2K
10:13 37.13 37.13 37.11 37.11 2.4K
10:15 37.16 37.16 37.14 37.14 1.6K
10:16 37.10 37.13 37.10 37.13 0.5K
10:17 37.14 37.14 37.14 37.14 0.3K
10:19 37.14 37.14 37.14 37.14 0.8K
10:20 37.12 37.12 37.10 37.10 1.2K
10:21 37.08 37.08 37.08 37.08 2.5K
10:22 37.15 37.15 37.15 37.15 1.4K
10:23 37.15 37.15 37.15 37.15 1.9K
10:24 37.19 37.21 37.19 37.21 1.2K
10:25 37.15 37.15 37.15 37.15 2.0K
10:26 37.16 37.16 37.16 37.16 1.0K
10:28 37.16 37.16 37.16 37.16 0.2K
10:30 37.16 37.16 37.13 37.15 23.7K
10:31 37.18 37.22 37.12 37.19 54.1K
10:32 37.18 37.18 37.18 37.17 0.8K
10:33 37.18 37.22 37.18 37.22 0.4K
10:34 37.18 37.18 37.13 37.13 1.9K
10:36 37.12 37.12 37.11 37.11 4.0K
10:37 37.12 37.15 37.11 37.15 1.5K
10:38 37.14 37.14 37.14 37.14 0.7K
10:39 37.18 37.19 37.17 37.19 5.5K
10:40 37.19 37.19 37.13 37.13 3.1K
10:41 37.07 37.07 37.03 37.03 4.4K
10:43 36.98 37.03 36.96 37.03 8.4K
10:44 37.03 37.04 37.01 37.02 5.0K
10:45 37.10 37.10 37.07 37.08 16.9K
10:46 37.06 37.08 37.04 37.08 9.5K
10:47 37.05 37.14 37.05 37.07 26.4K
10:49 37.08 37.10 37.06 37.08 8.9K
10:50 37.05 37.05 37.00 36.99 5.3K
10:51 36.99 37.03 36.99 37.01 9.3K
10:52 37.07 37.08 37.07 37.08 4.6K
10:53 37.05 37.07 37.05 37.07 2.1K
10:54 37.08 37.08 37.08 37.08 1.2K
10:55 37.10 37.10 37.10 37.10 0.1K
10:56 37.11 37.11 37.11 37.11 0.9K
10:57 37.11 37.11 37.11 37.11 1.0K
10:59 37.08 37.11 37.08 37.11 0.5K
11:00 37.08 37.08 37.08 37.08 0.4K
11:01 37.13 37.13 37.13 37.13 3.7K
11:02 37.12 37.13 37.12 37.13 1.6K
11:03 37.08 37.10 37.08 37.10 2.5K
11:04 37.13 37.13 37.07 37.07 0.5K
11:05 37.07 37.10 37.07 37.10 0.9K
11:06 37.08 37.08 37.08 37.08 1.3K
11:07 37.08 37.16 37.07 37.16 5.1K
11:08 37.15 37.15 37.14 37.14 0.6K
11:09 37.16 37.17 37.15 37.15 1.1K
11:10 37.15 37.15 37.08 37.09 3.2K
11:11 37.06 37.07 37.06 37.06 0.6K
11:12 37.06 37.06 37.06 37.06 1.3K
11:13 37.12 37.12 37.11 37.11 1.0K
11:14 37.10 37.16 37.10 37.16 4.4K
11:15 37.19 37.20 37.18 37.20 3.0K
11:16 37.22 37.22 37.16 37.20 1.2K
11:17 37.16 37.16 37.16 37.16 1.7K
11:18 37.17 37.18 37.17 37.18 0.9K
11:19 37.18 37.18 37.18 37.18 0.6K
11:20 37.19 37.19 37.19 37.19 0.2K
11:21 37.19 37.19 37.13 37.13 2.2K
11:22 37.13 37.15 37.13 37.13 0.6K
11:23 37.13 37.16 37.13 37.16 5.5K
11:24 37.17 37.17 37.17 37.17 0.9K
11:25 37.16 37.16 37.16 37.16 0.7K
11:26 37.15 37.15 37.11 37.11 4.6K
11:27 37.06 37.06 37.00 37.00 3.8K
11:28 37.00 37.00 37.00 37.00 1.4K
11:29 36.98 37.01 36.98 37.01 2.0K
11:30 37.01 37.01 37.01 37.01 1.3K
11:31 37.04 37.11 37.04 37.11 7.2K
11:32 37.11 37.11 37.09 37.09 2.4K
11:33 37.10 37.23 37.09 37.19 13.7K
11:34 37.17 37.17 37.17 37.17 1.3K
11:36 37.26 37.31 37.24 37.31 2.4K
11:38 37.26 37.26 37.26 37.26 1.3K
11:40 37.24 37.24 37.24 37.24 0.8K
11:42 37.27 37.27 37.21 37.21 2.4K
11:43 37.29 37.29 37.29 37.28 0.4K
11:45 37.31 37.34 37.31 37.34 1.3K
11:46 37.35 37.35 37.35 37.35 4.3K
11:47 37.34 37.34 37.33 37.33 12.8K
11:48 37.34 37.34 37.33 37.33 2.5K
11:50 37.34 37.34 37.34 37.34 0.3K
11:51 37.32 37.32 37.32 37.32 0.9K
11:53 37.27 37.27 37.27 37.27 1.2K
11:54 37.31 37.31 37.31 37.31 0.6K
11:55 37.31 37.31 37.28 37.28 1.8K
11:56 37.29 37.29 37.28 37.28 1.0K
11:57 37.28 37.28 37.28 37.28 2.2K
11:58 37.28 37.28 37.28 37.28 1.3K
12:00 37.25 37.28 37.25 37.28 1.5K
12:01 37.27 37.27 37.25 37.25 0.6K
12:02 37.24 37.25 37.24 37.24 3.6K
12:03 37.25 37.25 37.25 37.25 1.3K
12:04 37.27 37.27 37.26 37.26 1.8K
12:05 37.29 37.29 37.29 37.29 0.7K
12:06 37.28 37.28 37.28 37.28 1.4K
12:07 37.30 37.30 37.29 37.29 1.0K
12:08 37.31 37.32 37.31 37.32 6.6K
12:09 37.32 37.36 37.24 37.31 17.3K
12:10 37.30 37.34 37.30 37.34 1.3K
12:11 37.37 37.41 37.37 37.41 1.3K
12:12 37.43 37.43 37.43 37.43 0.4K
12:13 37.40 37.46 37.40 37.46 0.8K
12:15 37.45 37.45 37.41 37.41 5.8K
12:16 37.38 37.38 37.37 37.37 4.6K
12:18 37.38 37.38 37.38 37.38 0.7K
12:20 37.38 37.38 37.38 37.38 0.4K
12:21 37.40 37.40 37.38 37.40 0.3K
12:22 37.40 37.40 37.40 37.40 2.0K
12:23 37.38 37.38 37.38 37.38 2.1K
12:25 37.41 37.42 37.40 37.40 10.4K
12:26 37.42 37.42 37.42 37.42 0.4K
12:27 37.40 37.44 37.39 37.44 4.1K
12:28 37.45 37.46 37.45 37.46 0.9K
12:29 37.45 37.47 37.45 37.45 2.7K
12:30 37.49 37.50 37.49 37.50 1.1K
12:31 37.52 37.52 37.52 37.52 0.4K
12:32 37.53 37.53 37.52 37.52 4.0K
12:33 37.52 37.52 37.47 37.52 4.0K
12:34 37.52 37.52 37.52 37.52 0.5K
12:35 37.54 37.54 37.54 37.54 0.4K
12:36 37.55 37.55 37.55 37.55 1.3K
12:37 37.56 37.56 37.56 37.56 0.7K
12:38 37.57 37.59 37.57 37.59 1.5K
12:40 37.61 37.61 37.60 37.60 1.2K
12:41 37.60 37.61 37.60 37.61 0.9K
12:42 37.61 37.68 37.61 37.68 17.6K
12:43 37.67 37.68 37.65 37.65 19.0K
12:44 37.62 37.62 37.55 37.61 38.3K
12:45 37.62 37.70 37.62 37.70 3.6K
12:46 37.68 37.68 37.67 37.67 0.7K
12:48 37.70 37.70 37.70 37.70 0.5K
12:49 37.64 37.64 37.62 37.62 4.8K
12:50 37.68 37.68 37.68 37.68 1.5K
12:51 37.62 37.68 37.62 37.67 1.3K
12:52 37.71 37.71 37.71 37.71 0.3K
12:53 37.67 37.70 37.67 37.70 1.2K
12:54 37.72 37.72 37.70 37.70 1.7K
12:55 37.74 37.74 37.73 37.73 0.4K
12:56 37.74 37.74 37.74 37.74 0.6K
12:58 37.74 37.74 37.74 37.74 0.4K
12:59 37.74 37.74 37.72 37.72 0.2K
13:00 37.74 37.74 37.73 37.73 2.5K
13:01 37.72 37.72 37.72 37.72 0.5K
13:02 37.75 37.75 37.67 37.67 4.8K
13:03 37.68 37.68 37.68 37.67 0.1K
13:04 37.69 37.69 37.69 37.69 0.6K
13:05 37.69 37.72 37.69 37.72 4.6K
13:06 37.67 37.67 37.67 37.67 0.7K
13:07 37.71 37.71 37.57 37.57 12.4K
13:08 37.63 37.63 37.63 37.63 1.1K
13:10 37.63 37.63 37.63 37.63 2.3K
13:11 37.61 37.61 37.61 37.60 0.6K
13:12 37.59 37.60 37.59 37.60 0.4K
13:13 37.60 37.61 37.60 37.61 2.2K
13:14 37.61 37.64 37.61 37.64 3.2K
13:15 37.64 37.64 37.60 37.60 1.8K
13:18 37.65 37.65 37.65 37.65 0.9K
13:19 37.66 37.66 37.62 37.62 0.4K
13:20 37.62 37.62 37.50 37.52 6.0K
13:21 37.50 37.50 37.47 37.47 1.2K
13:22 37.46 37.46 37.42 37.42 5.3K
13:23 37.44 37.48 37.44 37.48 0.7K
13:24 37.48 37.50 37.48 37.50 1.5K
13:25 37.51 37.53 37.51 37.53 1.5K
13:26 37.52 37.52 37.52 37.52 0.4K
13:27 37.52 37.53 37.51 37.53 1.1K
13:28 37.49 37.49 37.49 37.49 0.4K
13:29 37.52 37.52 37.52 37.52 0.2K
13:30 37.49 37.51 37.49 37.51 1.4K
13:32 37.50 37.50 37.48 37.48 73.5K
13:33 37.41 37.41 37.41 37.41 1.0K
13:34 37.48 37.60 37.48 37.60 5.1K
13:35 37.59 37.67 37.57 37.67 2.8K
13:36 37.69 37.69 37.69 37.69 0.8K
13:37 37.71 37.74 37.71 37.74 2.5K
13:38 37.74 37.76 37.73 37.73 1.1K
13:39 37.74 37.74 37.74 37.74 0.6K
13:40 37.74 37.76 37.74 37.76 2.0K
13:41 37.76 37.77 37.76 37.77 1.2K
13:42 37.76 37.76 37.75 37.75 0.4K
13:43 37.76 37.80 37.76 37.80 4.2K
13:44 37.84 37.84 37.80 37.81 1.4K
13:45 37.79 37.79 37.77 37.77 1.5K
13:46 37.73 37.73 37.73 37.73 1.2K
13:48 37.73 37.76 37.73 37.76 0.3K
13:49 37.74 37.74 37.70 37.70 2.4K
13:50 37.68 37.68 37.68 37.68 1.8K
13:51 37.63 37.65 37.63 37.65 1.3K
13:52 37.68 37.68 37.68 37.68 0.7K
13:54 37.68 37.69 37.68 37.69 1.3K
13:55 37.71 37.72 37.71 37.71 1.9K
13:57 37.70 37.70 37.70 37.70 0.9K
13:58 37.69 37.70 37.69 37.70 0.3K
13:59 37.70 37.70 37.70 37.70 1.6K
14:01 37.69 37.69 37.68 37.67 2.0K
14:02 37.68 37.68 37.66 37.68 2.6K
14:03 37.68 37.68 37.66 37.66 2.8K
14:05 37.62 37.62 37.62 37.62 0.9K
14:07 37.59 37.62 37.59 37.62 0.8K
14:08 37.61 37.61 37.61 37.61 1.2K
14:10 37.59 37.59 37.59 37.59 0.1K
14:11 37.57 37.57 37.57 37.57 3.3K
14:12 37.57 37.57 37.54 37.54 0.7K
14:13 37.56 37.56 37.56 37.56 0.6K
14:14 37.55 37.58 37.55 37.57 5.6K
14:15 37.57 37.62 37.57 37.62 1.5K
14:16 37.65 37.66 37.65 37.66 3.0K
14:17 37.69 37.69 37.67 37.67 1.2K
14:18 37.67 37.67 37.67 37.67 0.6K
14:19 37.67 37.67 37.64 37.64 2.6K
14:21 37.63 37.63 37.63 37.63 1.7K
14:22 37.65 37.65 37.65 37.65 1.0K
14:23 37.63 37.63 37.63 37.63 1.0K
14:24 37.64 37.64 37.61 37.61 1.5K
14:26 37.62 37.62 37.62 37.62 0.6K
14:27 37.61 37.61 37.61 37.61 0.8K
14:28 37.59 37.59 37.57 37.57 3.2K
14:29 37.56 37.57 37.56 37.57 1.8K
14:30 37.55 37.55 37.55 37.55 1.0K
14:31 37.60 37.61 37.59 37.61 3.6K
14:32 37.62 37.63 37.62 37.63 1.0K
14:33 37.63 37.66 37.63 37.66 0.7K
14:34 37.66 37.68 37.66 37.68 1.4K
14:35 37.69 37.71 37.69 37.69 2.6K
14:36 37.67 37.67 37.66 37.67 0.7K
14:37 37.69 37.70 37.69 37.70 1.3K
14:38 37.70 37.70 37.70 37.70 1.3K
14:39 37.71 37.71 37.71 37.71 0.3K
14:40 37.71 37.71 37.70 37.70 3.5K
14:41 37.69 37.69 37.69 37.69 0.7K
14:42 37.69 37.69 37.66 37.68 2.2K
14:43 37.66 37.67 37.66 37.66 1.7K
14:44 37.66 37.67 37.66 37.67 0.9K
14:45 37.68 37.68 37.66 37.66 2.6K
14:46 37.65 37.65 37.65 37.65 1.3K
14:47 37.63 37.63 37.63 37.63 0.9K
14:48 37.63 37.63 37.63 37.63 0.5K
14:49 37.64 37.64 37.64 37.64 1.6K
14:50 37.62 37.64 37.62 37.64 0.3K
14:51 37.64 37.64 37.64 37.64 0.5K
14:52 37.65 37.65 37.62 37.62 1.2K
14:53 37.63 37.63 37.61 37.61 0.8K
14:54 37.61 37.61 37.56 37.56 3.9K
14:55 37.56 37.63 37.55 37.63 7.7K
14:56 37.66 37.67 37.66 37.67 1.4K
14:57 37.68 37.68 37.68 37.68 1.4K
14:58 37.67 37.68 37.67 37.68 1.2K
14:59 37.69 37.70 37.69 37.69 1.1K
15:00 37.63 37.65 37.63 37.65 1.8K
15:01 37.65 37.65 37.64 37.64 1.7K
15:02 37.63 37.63 37.61 37.61 1.4K
15:03 37.61 37.61 37.61 37.61 0.3K
15:04 37.63 37.64 37.60 37.61 4.5K
15:06 37.60 37.60 37.57 37.57 2.6K
15:07 37.51 37.54 37.51 37.54 1.0K
15:08 37.55 37.55 37.52 37.55 5.6K
15:09 37.56 37.56 37.55 37.55 1.1K
15:10 37.55 37.55 37.55 37.55 1.1K
15:11 37.54 37.54 37.54 37.54 0.2K
15:12 37.54 37.57 37.53 37.57 4.2K
15:13 37.56 37.57 37.55 37.57 2.1K
15:14 37.56 37.56 37.54 37.56 1.7K
15:15 37.57 37.63 37.57 37.63 3.1K
15:16 37.61 37.61 37.61 37.61 0.8K
15:17 37.61 37.61 37.58 37.58 1.2K
15:18 37.57 37.57 37.57 37.57 0.6K
15:19 37.58 37.58 37.58 37.58 1.5K
15:20 37.56 37.57 37.56 37.57 0.8K
15:21 37.57 37.57 37.54 37.54 2.8K
15:22 37.53 37.55 37.53 37.55 0.7K
15:23 37.54 37.57 37.54 37.55 4.0K
15:24 37.56 37.56 37.54 37.54 0.7K
15:25 37.54 37.54 37.52 37.53 2.5K
15:26 37.52 37.53 37.51 37.51 2.5K
15:27 37.50 37.50 37.47 37.47 5.0K
15:28 37.43 37.43 37.42 37.42 1.4K
15:29 37.41 37.46 37.41 37.46 5.7K
15:30 37.47 37.53 37.47 37.53 4.8K
15:31 37.53 37.54 37.53 37.53 2.0K
15:32 37.50 37.50 37.48 37.48 1.5K
15:33 37.49 37.49 37.43 37.42 4.1K
15:34 37.43 37.44 37.43 37.43 3.3K
15:35 37.43 37.44 37.42 37.42 2.4K
15:36 37.41 37.44 37.41 37.44 12.1K
15:37 37.42 37.42 37.42 37.42 4.0K
15:38 37.43 37.43 37.42 37.42 4.0K
15:39 37.42 37.44 37.42 37.44 6.9K
15:40 37.46 37.46 37.46 37.46 2.9K
15:41 37.47 37.47 37.42 37.42 5.3K
15:42 37.42 37.42 37.41 37.41 7.1K
15:43 37.41 37.42 37.39 37.39 7.3K
15:44 37.41 37.41 37.40 37.40 3.3K
15:45 37.42 37.43 37.42 37.43 9.0K
15:46 37.42 37.42 37.35 37.35 4.8K
15:47 37.37 37.42 37.37 37.42 7.2K
15:48 37.41 37.45 37.41 37.44 6.6K
15:49 37.44 37.45 37.44 37.44 3.2K
15:50 37.43 37.44 37.41 37.43 6.4K
15:51 37.44 37.51 37.43 37.51 13.6K
15:52 37.52 37.53 37.52 37.52 7.5K
15:53 37.52 37.52 37.50 37.50 7.1K
15:54 37.50 37.54 37.50 37.53 8.1K
15:55 37.52 37.54 37.48 37.54 21.7K
15:56 37.55 37.57 37.54 37.56 12.4K
15:57 37.55 37.55 37.52 37.53 16.1K
15:58 37.53 37.53 37.51 37.52 18.1K
15:59 37.53 37.53 37.50 37.50 169.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし