London Stock Exchange Ltd ADR (LNSTY)

LNSTY
🏛️ アメリカ →
29.43
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 27.89 27.89 27.87 27.87 1.8K
09:35 27.87 27.88 27.82 27.86 139.1K
09:40 27.85 27.89 27.84 27.86 63.8K
09:45 27.86 27.86 27.82 27.82 22.3K
09:50 27.82 27.84 27.81 27.82 11.9K
09:55 27.84 27.85 27.82 27.82 13.9K
10:00 27.82 27.88 27.82 27.88 52.0K
10:05 27.88 27.88 27.86 27.87 71.0K
10:10 27.87 27.92 27.87 27.90 13.8K
10:15 27.88 27.88 27.82 27.82 23.4K
10:20 27.84 27.84 27.81 27.82 50.9K
10:25 27.83 27.84 27.81 27.84 166.8K
10:30 27.83 27.83 27.80 27.81 118.5K
10:35 27.81 27.89 27.81 27.88 31.3K
10:40 27.88 27.88 27.88 27.88 15.9K
10:45 27.88 27.88 27.88 27.88 22.5K
10:50 27.88 27.92 27.88 27.90 11.2K
10:55 27.88 27.89 27.85 27.89 61.4K
11:00 27.90 27.90 27.88 27.89 20.8K
11:05 27.89 27.89 27.89 27.89 7.0K
11:10 27.87 27.89 27.87 27.89 3.0K
11:15 27.88 27.89 27.85 27.89 77.1K
11:20 27.89 27.92 27.88 27.91 26.9K
11:25 27.90 27.92 27.89 27.92 41.5K
11:30 27.93 27.98 27.91 27.98 1.5K
11:35 27.98 27.98 27.97 27.97 1.4K
11:40 27.99 28.00 27.99 28.00 3.5K
11:45 28.02 28.03 27.99 27.99 207.8K
11:50 28.02 28.02 27.95 28.02 16.6K
11:55 27.95 27.97 27.94 27.94 3.3K
12:00 28.01 28.01 27.92 27.95 12.4K
12:05 28.00 28.10 28.00 28.07 18.3K
12:10 28.03 28.03 27.94 28.01 8.9K
12:15 28.01 28.01 27.92 27.92 12.2K
12:20 27.91 27.91 27.89 27.90 47.1K
12:25 27.97 28.00 27.94 27.94 4.0K
12:30 28.00 28.00 28.00 28.00 0.7K
12:35 27.96 28.00 27.92 27.96 2.1K
12:40 27.96 27.96 27.92 27.96 5.4K
12:45 27.96 28.00 27.92 28.00 9.0K
12:50 27.96 27.99 27.95 27.96 2.8K
12:55 27.97 27.99 27.94 27.96 6.7K
13:00 28.00 28.00 27.93 27.94 4.6K
13:10 27.96 27.99 27.96 27.99 3.1K
13:15 28.01 28.01 28.01 28.01 0.6K
13:20 27.99 28.01 27.97 28.01 13.3K
13:25 28.01 28.02 27.97 28.02 31.0K
13:30 28.02 28.03 28.00 28.01 24.0K
13:35 28.02 28.02 27.98 27.98 0.9K
13:40 28.00 28.01 27.98 28.00 2.7K
13:45 28.02 28.02 28.02 28.02 0.9K
13:55 28.02 28.02 28.00 28.00 2.6K
14:00 27.99 27.99 27.99 27.99 0.7K
14:05 27.99 28.00 27.99 28.00 1.4K
14:10 28.00 28.00 28.00 28.00 3.4K
14:15 27.97 28.02 27.97 28.02 9.5K
14:20 27.99 28.01 27.97 27.99 2.7K
14:25 27.99 28.01 27.99 28.00 2.5K
14:30 27.99 28.04 27.99 28.04 12.6K
14:35 28.00 28.02 28.00 28.02 0.9K
14:40 28.02 28.02 27.99 28.01 1.9K
14:45 27.99 28.01 27.98 27.99 7.9K
14:50 27.98 28.01 27.97 28.01 3.3K
14:55 27.99 28.00 27.99 28.00 2.4K
15:00 27.99 27.99 27.99 27.99 2.5K
15:05 27.99 28.01 27.99 28.00 2.6K
15:10 28.00 28.01 28.00 28.01 1.2K
15:15 28.00 28.01 28.00 28.01 2.1K
15:20 28.00 28.00 27.99 28.00 1.2K
15:25 28.01 28.03 27.99 28.02 1.9K
15:30 28.02 28.02 27.99 27.99 2.4K
15:35 28.03 28.03 28.01 28.02 2.2K
15:40 27.99 28.01 27.99 28.01 0.4K
15:45 28.02 28.02 28.00 28.02 1.3K
15:50 28.01 28.02 28.00 28.02 9.8K
15:55 28.00 28.05 28.00 28.05 1.7K
日付 始値 高値 安値 終値 出来高
2025-10-01 29.66 29.76 29.30 29.43 3.2M
2025-09-30 28.81 29.01 28.73 29.00 2.3M
2025-09-29 28.45 28.62 28.25 28.37 1.8M
2025-09-26 27.89 28.10 27.80 28.00 1.6M
2025-09-25 27.78 27.90 27.63 27.89 2.1M
2025-09-24 27.75 28.04 27.75 28.02 1.9M
2025-09-23 28.01 28.08 27.93 28.00 2.3M
2025-09-22 27.73 27.92 27.53 27.77 1.5M
2025-09-19 27.82 27.82 27.50 27.60 0.8M
2025-09-18 29.24 29.45 29.17 29.22 0.8M
2025-09-17 29.62 29.63 29.19 29.30 0.4M
2025-09-16 29.72 29.74 29.36 29.44 0.8M
2025-09-15 30.16 30.21 29.70 29.90 1.5M
2025-09-12 29.83 29.95 29.43 29.56 0.9M
2025-09-11 29.83 30.23 29.72 29.93 2.6M
2025-09-10 30.11 30.32 29.81 29.87 5.4M
2025-09-09 31.01 31.15 30.00 30.09 1.3M
2025-09-08 31.84 31.84 31.66 31.75 1.7M
2025-09-05 31.72 31.79 31.59 31.76 1.5M
2025-09-04 31.57 31.70 31.47 31.61 2.3M
2025-09-03 30.99 31.61 30.90 31.39 4.2M
2025-09-02 30.87 31.03 30.72 30.73 3.1M
2025-08-29 31.12 31.43 31.12 31.41 1.5M
2025-08-28 31.50 31.56 31.32 31.43 2.1M
2025-08-27 31.91 32.02 31.83 32.02 1.1M
2025-08-26 32.14 32.35 32.11 32.30 0.9M
2025-08-25 31.96 32.34 31.62 32.20 0.4M
2025-08-22 32.16 32.48 32.08 32.46 1.6M
2025-08-21 32.21 32.24 32.04 32.07 1.5M
2025-08-20 32.14 32.61 32.13 32.59 1.3M
2025-08-19 31.50 32.10 31.39 31.89 1.2M
2025-08-18 31.75 31.77 31.50 31.53 2.0M
2025-08-15 31.81 31.96 31.68 31.90 2.0M
2025-08-14 31.93 32.20 31.69 32.03 0.9M
2025-08-13 31.23 31.79 31.23 31.52 2.0M
2025-08-12 32.86 32.88 32.07 32.29 2.3M
2025-08-11 33.78 33.89 33.63 33.83 1.2M
2025-08-08 33.85 34.20 33.73 34.20 0.7M
2025-08-07 33.83 33.90 33.45 33.70 1.6M
2025-08-06 33.71 34.20 33.52 33.96 2.1M
2025-08-05 33.14 33.19 32.74 32.90 1.5M
2025-08-04 31.74 32.45 31.70 32.37 1.2M
2025-08-01 31.48 31.48 30.98 31.15 1.3M
2025-07-31 31.26 31.26 30.53 30.58 0.6M
2025-07-30 33.35 33.67 33.33 33.47 0.3M
2025-07-29 33.53 33.65 33.34 33.58 0.7M
2025-07-28 34.27 34.27 33.69 33.74 0.6M
2025-07-25 33.84 34.49 33.84 34.40 0.2M
2025-07-24 34.95 35.10 34.80 35.01 0.3M
2025-07-23 35.54 35.94 35.33 35.94 0.5M
2025-07-22 36.01 36.17 35.81 36.17 0.4M
2025-07-21 36.31 36.31 35.91 35.92 0.2M
2025-07-18 36.64 36.70 36.47 36.49 0.3M
2025-07-17 36.60 36.73 36.49 36.73 0.3M
2025-07-16 36.75 36.91 36.60 36.82 1.5M
2025-07-15 37.09 37.11 36.43 36.56 0.5M
2025-07-14 36.70 36.93 36.68 36.86 0.2M
2025-07-11 36.86 36.90 36.52 36.59 0.5M
2025-07-10 36.98 37.53 36.86 37.49 0.7M
2025-07-09 37.03 37.36 36.89 37.35 1.1M
2025-07-08 37.37 37.69 37.11 37.55 1.7M
2025-07-07 36.36 37.04 36.36 36.90 0.4M
2025-07-03 36.75 37.34 36.75 37.15 0.5M
2025-07-02 36.83 37.38 36.80 37.19 0.7M
2025-07-01 36.83 37.31 36.76 37.17 0.6M
2025-06-30 37.11 37.11 36.41 36.86 1.1M
2025-06-27 36.82 37.04 36.79 36.99 0.8M
2025-06-26 36.36 37.11 36.36 37.02 0.5M
2025-06-25 36.56 36.99 36.04 36.92 0.7M
2025-06-24 36.37 36.68 36.30 36.61 0.5M
2025-06-23 36.28 36.77 36.28 36.65 0.5M
2025-06-20 36.97 37.22 36.78 36.92 0.9M
2025-06-18 36.77 37.25 36.77 36.86 0.9M
2025-06-17 36.93 37.45 36.60 36.62 0.8M
2025-06-16 37.99 38.14 37.80 37.95 1.1M
2025-06-13 37.79 37.96 37.63 37.71 0.9M
2025-06-12 38.21 38.21 37.89 37.93 0.3M
2025-06-11 38.22 38.49 38.17 38.49 0.2M
2025-06-10 38.47 38.51 38.08 38.15 0.3M
2025-06-09 38.73 38.77 38.11 38.25 0.7M
2025-06-06 38.89 39.04 38.79 38.88 0.8M
2025-06-05 38.62 38.81 38.54 38.71 0.9M
2025-06-04 38.50 38.58 38.32 38.40 0.2M
2025-06-03 38.23 38.41 37.96 38.26 0.2M
2025-06-02 38.19 38.62 38.13 38.62 0.2M
2025-05-30 38.35 38.38 37.92 38.34 0.4M
2025-05-29 38.57 38.68 38.38 38.64 0.2M
2025-05-28 39.04 39.13 38.43 38.50 0.8M
2025-05-27 39.95 39.98 39.30 39.42 0.4M
2025-05-23 38.90 39.57 38.90 39.50 1.0M
2025-05-22 38.87 39.15 38.83 39.07 2.5M
2025-05-21 38.77 39.20 38.77 38.81 0.9M
2025-05-20 38.90 39.47 38.69 39.17 0.8M
2025-05-19 38.83 39.27 38.72 39.16 1.6M
2025-05-16 38.77 38.93 38.55 38.75 0.4M
2025-05-15 37.69 38.56 37.39 38.53 1.0M
2025-05-14 37.91 38.17 37.85 38.07 0.4M
2025-05-13 37.68 37.82 37.49 37.79 0.2M
2025-05-12 37.24 37.63 37.10 37.61 0.3M
2025-05-09 38.31 38.49 37.81 38.11 0.3M
2025-05-08 38.42 38.63 38.12 38.52 0.1M
2025-05-07 38.70 39.26 38.69 39.08 0.2M
2025-05-06 38.60 39.34 38.60 39.04 0.3M
2025-05-05 39.20 39.22 38.55 39.20 0.1M
2025-05-02 38.92 39.34 38.60 39.01 0.2M
2025-05-01 38.30 38.61 38.05 38.25 0.3M
2025-04-30 39.04 39.39 38.53 39.30 0.3M
2025-04-29 38.37 38.98 38.37 38.68 0.1M
2025-04-28 38.58 38.59 38.25 38.56 0.2M
2025-04-25 38.14 38.65 38.14 38.59 0.1M
2025-04-24 38.04 38.72 38.04 38.55 0.2M
2025-04-23 38.01 38.91 38.01 38.43 0.3M
2025-04-22 38.44 39.45 38.44 39.13 0.2M
2025-04-21 37.45 39.03 37.45 38.13 0.2M
2025-04-17 38.40 38.63 38.31 38.52 0.1M
2025-04-16 37.19 38.31 37.19 37.83 0.2M
2025-04-15 37.73 38.19 37.73 38.07 0.2M
2025-04-14 36.96 37.63 36.78 37.05 0.2M
2025-04-11 36.94 37.70 36.94 37.51 0.5M
2025-04-10 36.46 36.98 36.20 36.85 0.4M
2025-04-09 34.79 36.27 34.31 35.71 0.4M
2025-04-08 35.23 35.58 34.43 34.80 0.3M
2025-04-07 33.65 34.91 33.15 33.52 0.5M
2025-04-04 37.21 37.42 35.95 36.46 0.3M
2025-04-03 39.33 39.52 39.00 39.00 0.2M
2025-04-02 37.71 38.58 37.71 38.48 0.2M
2025-04-01 37.63 37.99 37.44 37.82 0.3M
2025-03-31 37.52 37.72 37.30 37.72 0.2M
2025-03-28 37.45 37.88 37.26 37.73 0.2M
2025-03-27 36.36 37.27 36.36 37.17 0.3M
2025-03-26 36.10 36.79 36.10 36.69 0.2M
2025-03-25 36.45 36.90 36.45 36.70 0.3M
2025-03-24 36.71 36.83 36.53 36.79 0.2M
2025-03-21 36.99 37.12 36.76 36.91 0.8M
2025-03-20 36.57 37.18 36.57 37.18 1.3M
2025-03-19 35.57 36.14 35.53 36.07 0.4M
2025-03-18 35.60 35.98 35.39 35.87 0.7M
2025-03-17 36.19 36.42 36.08 36.23 0.5M
2025-03-14 36.03 36.27 35.96 36.05 0.8M
2025-03-13 36.41 36.50 36.20 36.40 0.3M
2025-03-12 36.61 37.09 36.54 36.95 0.2M
2025-03-11 35.58 36.84 35.54 36.44 0.8M
2025-03-10 34.89 35.25 34.66 34.90 1.3M
2025-03-07 35.23 35.80 35.10 35.62 1.0M
2025-03-06 35.62 35.89 35.40 35.73 0.2M
2025-03-05 37.02 37.50 36.93 37.32 0.2M
2025-03-04 37.48 38.15 36.66 37.68 0.5M
2025-03-03 37.89 37.98 37.50 37.79 0.2M
2025-02-28 37.57 37.96 37.41 37.88 0.2M
2025-02-27 37.39 37.97 37.31 37.55 1.5M
2025-02-26 35.38 36.70 35.35 35.97 1.0M
2025-02-25 35.79 35.79 35.02 35.13 2.3M
2025-02-24 36.17 36.19 35.54 35.65 0.7M
2025-02-21 36.97 37.00 36.58 36.61 0.3M
2025-02-20 37.05 37.31 36.95 37.27 0.2M
2025-02-19 36.93 37.02 36.76 37.00 0.2M
2025-02-18 36.94 37.04 36.67 37.00 0.2M
2025-02-14 37.05 37.38 36.84 36.91 0.3M
2025-02-13 36.48 36.83 36.38 36.76 0.1M
2025-02-12 36.33 36.89 36.33 36.87 0.3M
2025-02-11 36.35 36.65 36.24 36.65 0.2M
2025-02-10 36.45 36.50 36.15 36.28 1.1M
2025-02-07 37.14 37.14 36.34 36.34 0.9M
2025-02-06 36.85 37.21 36.77 37.04 1.0M
2025-02-05 37.95 38.38 37.85 38.35 0.2M
2025-02-04 37.62 37.85 37.58 37.84 0.1M
2025-02-03 36.98 37.37 36.98 37.28 0.2M
2025-01-31 37.76 37.88 37.41 37.59 0.2M
2025-01-30 37.51 37.98 37.40 37.89 0.5M
2025-01-29 37.07 37.63 36.87 37.07 0.4M
2025-01-28 36.70 36.94 36.63 36.85 0.1M
2025-01-27 36.74 37.02 36.74 37.00 0.2M
2025-01-24 37.19 37.30 37.18 37.18 0.5M
2025-01-23 37.21 37.55 37.07 37.25 0.3M
2025-01-22 37.28 37.41 37.22 37.28 0.7M
2025-01-21 36.70 36.96 36.21 36.85 0.2M
2025-01-17 35.97 36.72 35.97 36.58 0.4M
2025-01-16 36.15 36.71 36.15 36.59 0.2M
2025-01-15 36.26 36.33 35.94 36.07 0.6M
2025-01-14 35.91 36.14 35.80 35.91 0.7M
2025-01-13 35.48 35.91 35.39 35.71 0.4M
2025-01-10 36.36 36.64 35.99 36.24 0.4M
2025-01-08 36.25 36.59 36.01 36.19 1.4M
2025-01-07 35.92 36.43 35.92 36.21 0.6M
2025-01-06 36.01 36.01 35.67 35.96 0.6M
2025-01-03 35.16 36.04 35.16 35.94 0.3M
2025-01-02 35.68 36.06 35.68 35.97 0.3M