Lucid Group Inc (LCID)

LCID
🏛️ アメリカ →
23.96
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
09:30 19.68 19.75 19.55 19.56 271.0K
09:31 19.43 19.45 19.38 19.42 75.4K
09:32 19.42 19.57 19.42 19.49 52.7K
09:33 19.50 19.59 19.46 19.59 40.7K
09:34 19.54 19.58 19.47 19.49 24.3K
09:35 19.48 19.55 19.43 19.55 37.5K
09:36 19.56 19.56 19.46 19.46 28.2K
09:37 19.48 19.52 19.48 19.48 32.4K
09:38 19.48 19.58 19.48 19.51 16.3K
09:39 19.50 19.51 19.46 19.46 22.9K
09:40 19.47 19.55 19.47 19.50 22.4K
09:41 19.47 19.47 19.43 19.46 26.7K
09:42 19.45 19.45 19.36 19.37 65.2K
09:43 19.38 19.38 19.33 19.33 100.5K
09:44 19.34 19.38 19.33 19.35 17.3K
09:45 19.27 19.27 19.21 19.21 70.6K
09:46 19.22 19.29 19.21 19.27 44.6K
09:47 19.29 19.36 19.27 19.36 18.1K
09:48 19.35 19.36 19.32 19.33 28.6K
09:49 19.34 19.36 19.33 19.33 15.9K
09:50 19.33 19.33 19.22 19.25 27.8K
09:51 19.24 19.25 19.18 19.18 39.7K
09:52 19.17 19.26 19.17 19.23 28.5K
09:53 19.23 19.24 19.19 19.20 23.5K
09:54 19.20 19.23 19.19 19.23 29.9K
09:55 19.23 19.24 19.20 19.23 18.5K
09:56 19.27 19.33 19.26 19.32 19.4K
09:57 19.32 19.35 19.28 19.28 26.3K
09:58 19.30 19.32 19.30 19.32 13.2K
09:59 19.32 19.35 19.30 19.33 14.4K
10:00 19.30 19.30 19.22 19.27 54.5K
10:01 19.30 19.34 19.30 19.33 19.3K
10:02 19.32 19.32 19.28 19.28 16.6K
10:03 19.29 19.30 19.27 19.28 16.1K
10:04 19.28 19.28 19.23 19.26 19.1K
10:05 19.25 19.25 19.20 19.22 31.7K
10:06 19.22 19.24 19.20 19.20 25.8K
10:07 19.23 19.30 19.23 19.28 16.8K
10:08 19.28 19.33 19.25 19.33 8.6K
10:09 19.32 19.37 19.32 19.37 18.5K
10:10 19.40 19.43 19.35 19.40 28.2K
10:11 19.40 19.41 19.35 19.35 15.7K
10:12 19.35 19.38 19.35 19.38 10.7K
10:13 19.39 19.40 19.33 19.33 18.5K
10:14 19.32 19.38 19.32 19.38 16.7K
10:15 19.37 19.37 19.26 19.26 27.5K
10:16 19.27 19.28 19.26 19.26 18.8K
10:17 19.27 19.27 19.22 19.24 33.4K
10:18 19.25 19.26 19.25 19.26 42.3K
10:19 19.24 19.24 19.23 19.23 27.8K
10:20 19.24 19.24 19.20 19.21 57.5K
10:21 19.25 19.25 19.21 19.22 19.3K
10:22 19.22 19.22 19.13 19.14 64.1K
10:23 19.13 19.14 19.11 19.11 30.8K
10:24 19.09 19.14 19.08 19.14 42.7K
10:25 19.14 19.15 19.12 19.12 13.2K
10:26 19.12 19.16 19.12 19.16 22.6K
10:27 19.16 19.18 19.16 19.18 23.7K
10:28 19.18 19.18 19.16 19.17 15.6K
10:29 19.15 19.15 19.13 19.14 8.9K
10:30 19.15 19.15 19.13 19.14 7.6K
10:31 19.12 19.17 19.12 19.17 10.0K
10:32 19.17 19.19 19.16 19.19 10.9K
10:33 19.21 19.21 19.20 19.20 6.8K
10:34 19.20 19.20 19.16 19.16 11.5K
10:35 19.18 19.20 19.16 19.16 12.2K
10:36 19.16 19.16 19.11 19.11 32.9K
10:37 19.12 19.12 19.08 19.09 23.6K
10:38 19.08 19.11 19.08 19.11 17.4K
10:39 19.10 19.13 19.08 19.13 28.0K
10:40 19.12 19.14 19.09 19.09 9.8K
10:41 19.11 19.12 19.09 19.09 19.5K
10:42 19.09 19.11 19.08 19.11 17.1K
10:43 19.10 19.10 19.08 19.10 12.3K
10:44 19.09 19.12 19.08 19.12 9.5K
10:45 19.13 19.23 19.13 19.23 77.0K
10:46 19.22 19.24 19.21 19.21 17.4K
10:47 19.22 19.26 19.21 19.26 13.0K
10:48 19.25 19.33 19.25 19.33 32.1K
10:49 19.34 19.34 19.32 19.34 24.5K
10:50 19.34 19.34 19.30 19.34 15.4K
10:51 19.35 19.36 19.31 19.35 41.6K
10:52 19.36 19.36 19.34 19.35 31.6K
10:53 19.36 19.36 19.31 19.33 10.9K
10:54 19.32 19.32 19.31 19.31 5.7K
10:55 19.29 19.33 19.29 19.33 24.6K
10:56 19.34 19.34 19.31 19.31 4.4K
10:57 19.32 19.33 19.29 19.30 21.9K
10:58 19.30 19.30 19.28 19.28 20.4K
10:59 19.28 19.31 19.27 19.31 8.8K
11:00 19.30 19.30 19.27 19.29 8.8K
11:01 19.27 19.27 19.25 19.26 5.1K
11:02 19.25 19.28 19.24 19.26 19.0K
11:03 19.25 19.26 19.22 19.26 9.7K
11:04 19.26 19.27 19.25 19.26 4.6K
11:05 19.26 19.26 19.26 19.26 2.2K
11:06 19.26 19.26 19.22 19.22 5.6K
11:07 19.23 19.24 19.21 19.21 9.0K
11:08 19.22 19.22 19.21 19.21 6.9K
11:09 19.20 19.23 19.20 19.23 5.6K
11:10 19.22 19.23 19.22 19.23 5.2K
11:11 19.23 19.28 19.23 19.28 11.9K
11:12 19.28 19.28 19.24 19.24 5.2K
11:13 19.24 19.26 19.24 19.24 3.7K
11:14 19.26 19.28 19.26 19.28 4.0K
11:15 19.27 19.27 19.24 19.24 7.1K
11:16 19.25 19.25 19.21 19.21 5.1K
11:17 19.22 19.22 19.21 19.22 1.4K
11:18 19.22 19.22 19.21 19.21 3.3K
11:19 19.22 19.23 19.21 19.22 8.6K
11:20 19.22 19.23 19.19 19.19 19.9K
11:21 19.18 19.18 19.15 19.16 11.3K
11:22 19.16 19.16 19.12 19.12 9.0K
11:23 19.12 19.14 19.12 19.14 7.4K
11:24 19.14 19.16 19.14 19.16 6.8K
11:25 19.16 19.16 19.15 19.15 3.5K
11:26 19.15 19.15 19.12 19.12 3.2K
11:27 19.13 19.15 19.13 19.13 14.7K
11:28 19.13 19.13 19.08 19.09 48.3K
11:29 19.08 19.08 19.02 19.03 54.8K
11:30 19.03 19.05 19.03 19.03 24.6K
11:31 19.03 19.05 19.00 19.03 77.0K
11:32 19.03 19.05 19.03 19.05 7.9K
11:33 19.04 19.04 19.02 19.02 4.3K
11:34 19.02 19.05 19.02 19.05 9.2K
11:35 19.06 19.07 19.04 19.04 13.7K
11:36 19.04 19.04 19.03 19.03 9.8K
11:37 19.04 19.04 19.03 19.04 5.2K
11:38 19.03 19.04 19.03 19.04 7.7K
11:39 19.04 19.04 19.02 19.03 13.0K
11:40 19.02 19.03 18.93 18.93 43.6K
11:41 18.94 18.96 18.93 18.95 21.9K
11:42 18.96 18.97 18.95 18.95 18.4K
11:43 18.96 18.99 18.96 18.99 51.1K
11:44 18.99 19.00 18.96 18.98 61.7K
11:45 18.96 19.02 18.96 19.00 58.7K
11:46 18.98 18.98 18.92 18.92 27.6K
11:47 18.93 18.97 18.93 18.96 24.1K
11:48 18.95 18.99 18.95 18.99 19.5K
11:49 18.99 19.02 18.96 18.97 12.4K
11:50 18.97 18.97 18.93 18.94 12.6K
11:51 18.93 18.98 18.93 18.97 42.8K
11:52 18.95 18.95 18.93 18.93 10.4K
11:53 18.93 18.93 18.91 18.91 6.5K
11:54 18.91 18.92 18.89 18.92 51.3K
11:55 18.94 18.98 18.94 18.97 26.6K
11:56 18.97 18.99 18.96 18.99 12.8K
11:57 18.99 19.00 18.99 19.00 4.1K
11:58 19.00 19.00 18.97 18.98 7.6K
11:59 18.98 18.98 18.97 18.97 3.4K
12:00 18.98 18.98 18.93 18.93 18.4K
12:01 18.92 18.93 18.89 18.89 31.0K
12:02 18.90 18.91 18.83 18.84 37.8K
12:03 18.85 18.87 18.85 18.86 12.8K
12:04 18.86 18.88 18.85 18.87 39.4K
12:05 18.87 18.89 18.87 18.89 22.8K
12:06 18.89 18.92 18.88 18.92 8.2K
12:07 18.92 18.94 18.92 18.94 6.4K
12:08 18.94 18.94 18.92 18.94 5.6K
12:09 18.94 18.95 18.93 18.94 8.6K
12:10 18.94 18.94 18.92 18.92 6.7K
12:11 18.91 18.92 18.91 18.92 4.3K
12:12 18.90 18.90 18.87 18.88 5.2K
12:13 18.88 18.91 18.88 18.90 19.7K
12:14 18.89 18.90 18.87 18.88 13.6K
12:15 18.90 18.93 18.89 18.91 9.9K
12:16 18.92 18.95 18.92 18.94 19.6K
12:17 18.93 18.94 18.92 18.93 7.1K
12:18 18.91 18.93 18.89 18.91 14.9K
12:19 18.91 18.91 18.88 18.88 7.0K
12:20 18.89 18.91 18.86 18.87 17.3K
12:21 18.86 18.87 18.85 18.86 13.3K
12:22 18.86 18.89 18.85 18.88 29.2K
12:23 18.87 18.88 18.87 18.88 6.6K
12:24 18.86 18.90 18.86 18.90 6.9K
12:25 18.90 18.91 18.89 18.91 4.3K
12:26 18.90 18.92 18.90 18.90 4.3K
12:27 18.90 18.91 18.90 18.91 3.7K
12:28 18.91 18.91 18.90 18.90 5.7K
12:29 18.91 18.92 18.90 18.91 7.4K
12:30 18.91 18.92 18.90 18.92 4.5K
12:31 18.92 18.94 18.92 18.94 3.6K
12:32 18.94 18.94 18.94 18.94 2.2K
12:33 18.94 18.94 18.93 18.93 9.2K
12:34 18.93 18.94 18.93 18.94 6.4K
12:35 18.93 18.93 18.91 18.91 10.0K
12:36 18.91 18.91 18.90 18.90 5.1K
12:37 18.90 18.91 18.89 18.91 8.4K
12:38 18.91 18.92 18.91 18.92 8.0K
12:39 18.92 18.93 18.92 18.92 11.0K
12:40 18.92 18.94 18.92 18.94 12.5K
12:41 18.94 18.94 18.91 18.93 4.1K
12:42 18.92 18.93 18.91 18.92 5.1K
12:43 18.92 18.93 18.91 18.92 11.8K
12:44 18.91 18.93 18.91 18.92 4.7K
12:45 18.95 18.95 18.92 18.93 15.3K
12:46 18.93 18.94 18.93 18.94 3.9K
12:47 18.95 18.98 18.95 18.97 12.9K
12:48 18.97 18.99 18.97 18.99 20.6K
12:49 18.99 19.00 18.99 19.00 9.1K
12:50 18.99 19.00 18.98 18.98 7.8K
12:51 18.97 19.05 18.97 19.05 18.1K
12:52 19.07 19.07 19.06 19.07 16.1K
12:53 19.07 19.07 19.05 19.06 6.3K
12:54 19.06 19.06 18.99 19.04 10.7K
12:55 19.04 19.04 18.98 18.98 5.5K
12:56 18.97 18.97 18.95 18.95 3.7K
12:57 18.96 18.96 18.96 18.96 5.0K
12:58 18.96 18.97 18.94 18.94 4.4K
12:59 18.95 18.95 18.94 18.95 2.0K
13:00 18.94 18.94 18.93 18.94 3.3K
13:01 18.94 18.95 18.94 18.95 5.1K
13:02 18.94 18.96 18.94 18.96 8.0K
13:03 18.96 18.97 18.96 18.97 3.4K
13:04 18.97 18.98 18.95 18.96 3.1K
13:05 18.96 18.96 18.81 18.81 103.4K
13:06 18.84 18.90 18.83 18.83 87.7K
13:07 18.84 18.90 18.84 18.89 22.8K
13:08 18.89 18.97 18.89 18.97 26.6K
13:09 18.98 19.04 18.95 19.04 114.6K
13:10 19.04 19.06 19.01 19.03 17.5K
13:11 19.03 19.05 19.03 19.05 8.0K
13:12 19.06 19.12 19.06 19.12 56.4K
13:13 19.12 19.12 19.10 19.12 11.3K
13:14 19.13 19.14 19.10 19.13 9.3K
13:15 19.13 19.17 19.13 19.13 17.8K
13:16 19.12 19.12 19.10 19.12 7.0K
13:17 19.11 19.11 19.08 19.08 11.1K
13:18 19.10 19.10 19.07 19.08 5.9K
13:19 19.09 19.12 19.05 19.05 22.3K
13:20 19.05 19.09 19.05 19.08 5.3K
13:21 19.08 19.12 19.08 19.12 15.5K
13:22 19.11 19.14 19.11 19.14 13.9K
13:23 19.15 19.15 19.12 19.13 5.1K
13:24 19.13 19.13 19.11 19.11 3.0K
13:25 19.12 19.12 19.08 19.08 6.0K
13:26 19.11 19.11 19.11 19.11 3.1K
13:27 19.12 19.16 19.12 19.16 15.9K
13:28 19.16 19.16 19.15 19.15 5.7K
13:29 19.16 19.17 19.16 19.17 6.1K
13:30 19.16 19.16 19.13 19.16 15.3K
13:31 19.16 19.19 19.16 19.19 10.0K
13:32 19.19 19.21 19.18 19.21 8.2K
13:33 19.21 19.21 19.19 19.19 17.8K
13:34 19.20 19.20 19.17 19.17 5.1K
13:35 19.18 19.18 19.16 19.16 9.0K
13:36 19.17 19.20 19.17 19.19 17.4K
13:37 19.18 19.18 19.18 19.18 3.3K
13:38 19.19 19.19 19.17 19.17 5.4K
13:39 19.17 19.18 19.17 19.17 8.2K
13:40 19.19 19.19 19.18 19.18 7.2K
13:41 19.19 19.20 19.17 19.17 9.1K
13:42 19.19 19.23 19.18 19.23 17.3K
13:43 19.23 19.23 19.21 19.23 6.2K
13:44 19.23 19.26 19.23 19.25 25.7K
13:45 19.26 19.26 19.21 19.21 54.6K
13:46 19.21 19.24 19.21 19.24 5.1K
13:47 19.24 19.29 19.24 19.26 19.9K
13:48 19.26 19.26 19.25 19.26 15.2K
13:49 19.26 19.26 19.25 19.26 5.4K
13:50 19.25 19.26 19.25 19.25 19.9K
13:51 19.25 19.26 19.25 19.25 33.3K
13:52 19.26 19.29 19.26 19.27 13.8K
13:53 19.25 19.26 19.25 19.26 5.5K
13:54 19.26 19.26 19.20 19.21 15.0K
13:55 19.21 19.25 19.21 19.25 17.6K
13:56 19.26 19.28 19.26 19.27 4.4K
13:57 19.27 19.27 19.27 19.27 3.7K
13:58 19.28 19.29 19.26 19.28 14.8K
13:59 19.27 19.28 19.27 19.27 4.0K
14:00 19.27 19.28 19.27 19.27 7.0K
14:01 19.27 19.28 19.27 19.27 52.8K
14:02 19.27 19.31 19.20 19.21 60.6K
14:03 19.22 19.24 19.22 19.22 6.6K
14:04 19.22 19.25 19.22 19.24 6.7K
14:05 19.25 19.25 19.24 19.24 2.0K
14:06 19.25 19.25 19.24 19.25 3.2K
14:07 19.23 19.25 19.23 19.25 7.0K
14:08 19.26 19.28 19.26 19.28 15.9K
14:09 19.29 19.29 19.26 19.26 15.7K
14:10 19.26 19.28 19.26 19.28 20.2K
14:11 19.27 19.27 19.25 19.26 9.4K
14:12 19.27 19.27 19.27 19.27 0.9K
14:13 19.28 19.29 19.27 19.27 2.8K
14:14 19.27 19.27 19.26 19.26 2.9K
14:15 19.25 19.25 19.24 19.24 11.0K
14:16 19.23 19.25 19.22 19.22 4.9K
14:17 19.22 19.23 19.21 19.22 8.9K
14:18 19.23 19.24 19.23 19.24 5.6K
14:19 19.23 19.23 19.22 19.22 4.1K
14:20 19.21 19.23 19.21 19.23 3.5K
14:21 19.22 19.23 19.22 19.23 1.1K
14:22 19.23 19.23 19.22 19.22 6.2K
14:23 19.21 19.22 19.21 19.21 5.6K
14:24 19.20 19.22 19.20 19.22 11.4K
14:25 19.23 19.25 19.23 19.25 8.5K
14:26 19.27 19.30 19.27 19.29 15.5K
14:27 19.30 19.30 19.26 19.29 14.6K
14:28 19.28 19.29 19.28 19.29 3.6K
14:29 19.28 19.29 19.28 19.29 4.0K
14:30 19.28 19.28 19.28 19.28 3.2K
14:31 19.28 19.30 19.27 19.27 24.1K
14:32 19.30 19.31 19.29 19.29 28.8K
14:33 19.31 19.31 19.30 19.31 0.6K
14:34 19.30 19.32 19.30 19.31 8.0K
14:35 19.32 19.36 19.32 19.35 10.5K
14:36 19.35 19.38 19.35 19.38 15.1K
14:37 19.37 19.37 19.35 19.35 57.4K
14:38 19.35 19.35 19.34 19.34 7.1K
14:39 19.34 19.34 19.33 19.33 3.8K
14:40 19.34 19.35 19.34 19.34 3.2K
14:41 19.33 19.33 19.32 19.32 7.3K
14:42 19.31 19.32 19.29 19.30 9.8K
14:43 19.30 19.31 19.29 19.30 5.6K
14:44 19.30 19.30 19.30 19.30 0.3K
14:45 19.30 19.34 19.30 19.34 24.1K
14:46 19.34 19.35 19.34 19.35 3.0K
14:47 19.36 19.36 19.35 19.36 5.2K
14:48 19.35 19.36 19.35 19.35 15.7K
14:49 19.35 19.36 19.32 19.36 11.8K
14:50 19.36 19.37 19.36 19.37 1.5K
14:51 19.36 19.36 19.35 19.35 5.2K
14:52 19.35 19.35 19.35 19.35 3.9K
14:53 19.35 19.35 19.30 19.30 12.0K
14:54 19.29 19.30 19.29 19.30 10.9K
14:55 19.31 19.31 19.29 19.29 6.5K
14:56 19.29 19.31 19.29 19.31 2.4K
14:57 19.30 19.31 19.30 19.31 4.3K
14:58 19.29 19.29 19.29 19.29 1.9K
14:59 19.29 19.31 19.29 19.31 11.8K
15:00 19.30 19.31 19.30 19.30 13.6K
15:01 19.29 19.30 19.28 19.30 3.5K
15:02 19.29 19.31 19.29 19.31 2.0K
15:03 19.31 19.32 19.31 19.32 2.3K
15:04 19.31 19.31 19.31 19.31 5.4K
15:05 19.31 19.32 19.31 19.31 3.0K
15:06 19.31 19.34 19.31 19.34 5.1K
15:07 19.34 19.34 19.33 19.34 5.4K
15:08 19.34 19.34 19.32 19.32 10.9K
15:09 19.31 19.32 19.30 19.32 7.9K
15:10 19.31 19.32 19.30 19.31 17.4K
15:11 19.31 19.33 19.31 19.32 5.9K
15:12 19.33 19.34 19.32 19.32 7.3K
15:13 19.32 19.32 19.32 19.32 6.3K
15:14 19.32 19.33 19.32 19.32 8.9K
15:15 19.32 19.34 19.32 19.33 9.0K
15:16 19.33 19.34 19.33 19.34 1.6K
15:17 19.34 19.35 19.34 19.35 4.4K
15:18 19.34 19.35 19.33 19.34 8.8K
15:19 19.34 19.34 19.34 19.34 3.1K
15:20 19.35 19.36 19.35 19.36 7.7K
15:21 19.36 19.38 19.36 19.38 12.5K
15:22 19.39 19.39 19.36 19.36 25.5K
15:23 19.36 19.36 19.34 19.35 20.9K
15:24 19.34 19.34 19.33 19.33 16.5K
15:25 19.33 19.33 19.33 19.33 3.6K
15:26 19.33 19.33 19.31 19.31 9.8K
15:27 19.31 19.31 19.30 19.31 5.8K
15:28 19.31 19.31 19.30 19.31 6.4K
15:29 19.31 19.31 19.31 19.31 3.5K
15:30 19.30 19.30 19.29 19.30 20.3K
15:31 19.30 19.30 19.30 19.30 7.5K
15:32 19.30 19.30 19.29 19.29 6.1K
15:33 19.29 19.30 19.29 19.30 2.0K
15:34 19.29 19.30 19.29 19.30 8.0K
15:35 19.30 19.30 19.28 19.29 23.1K
15:36 19.29 19.29 19.28 19.28 11.0K
15:37 19.28 19.28 19.26 19.26 15.9K
15:38 19.25 19.26 19.25 19.25 12.3K
15:39 19.26 19.26 19.24 19.24 8.3K
15:40 19.24 19.24 19.23 19.23 22.0K
15:41 19.22 19.22 19.22 19.22 18.9K
15:42 19.23 19.25 19.22 19.25 22.3K
15:43 19.25 19.30 19.25 19.30 28.9K
15:44 19.31 19.35 19.31 19.35 23.7K
15:45 19.35 19.35 19.34 19.35 17.5K
15:46 19.34 19.35 19.33 19.33 33.2K
15:47 19.31 19.36 19.30 19.36 80.0K
15:48 19.35 19.35 19.31 19.31 14.8K
15:49 19.32 19.34 19.31 19.34 43.8K
15:50 19.36 19.40 19.36 19.37 63.0K
15:51 19.37 19.37 19.27 19.27 36.6K
15:52 19.27 19.29 19.27 19.28 22.8K
15:53 19.29 19.29 19.24 19.24 19.0K
15:54 19.23 19.25 19.22 19.25 17.3K
15:55 19.24 19.24 19.23 19.23 40.5K
15:56 19.24 19.29 19.23 19.29 44.7K
15:57 19.29 19.32 19.29 19.31 66.3K
15:58 19.31 19.32 19.30 19.32 80.1K
15:59 19.32 19.32 19.28 19.28 661.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし