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 19.39 19.43 19.35 19.43 268.5K
09:31 19.47 19.64 19.47 19.63 60.1K
09:32 19.62 19.68 19.57 19.57 36.2K
09:33 19.56 19.56 19.43 19.43 29.8K
09:34 19.43 19.52 19.43 19.52 21.6K
09:35 19.51 19.51 19.40 19.44 17.0K
09:36 19.43 19.48 19.35 19.35 25.2K
09:37 19.35 19.35 19.23 19.23 22.9K
09:38 19.23 19.26 19.21 19.23 15.3K
09:39 19.18 19.23 19.18 19.21 27.6K
09:40 19.19 19.21 19.12 19.14 21.5K
09:41 19.14 19.14 19.10 19.14 49.6K
09:42 19.13 19.17 19.13 19.16 26.7K
09:43 19.15 19.15 19.13 19.15 28.8K
09:44 19.15 19.26 19.15 19.26 19.7K
09:45 19.25 19.28 19.23 19.26 37.7K
09:46 19.26 19.32 19.26 19.31 23.3K
09:47 19.36 19.37 19.29 19.30 27.8K
09:48 19.34 19.38 19.34 19.37 18.9K
09:49 19.35 19.35 19.29 19.31 11.8K
09:50 19.32 19.46 19.32 19.46 14.7K
09:51 19.44 19.55 19.44 19.54 31.8K
09:52 19.56 19.60 19.54 19.55 37.4K
09:53 19.56 19.65 19.56 19.60 49.8K
09:54 19.59 19.63 19.58 19.63 22.5K
09:55 19.63 19.69 19.63 19.67 63.2K
09:56 19.69 19.76 19.69 19.76 42.1K
09:57 19.76 19.79 19.73 19.73 41.1K
09:58 19.72 19.73 19.67 19.71 22.3K
09:59 19.72 19.76 19.68 19.76 41.2K
10:00 19.78 19.85 19.63 19.64 38.6K
10:01 19.64 19.64 19.57 19.58 45.6K
10:02 19.59 19.67 19.59 19.66 15.8K
10:03 19.65 19.65 19.57 19.59 23.4K
10:04 19.58 19.58 19.54 19.54 13.2K
10:05 19.56 19.57 19.54 19.55 14.0K
10:06 19.55 19.59 19.50 19.50 45.3K
10:07 19.54 19.54 19.51 19.52 11.0K
10:08 19.52 19.54 19.47 19.47 16.3K
10:09 19.48 19.48 19.44 19.45 11.5K
10:10 19.46 19.51 19.46 19.51 8.3K
10:11 19.52 19.54 19.50 19.52 26.1K
10:12 19.52 19.52 19.47 19.48 12.6K
10:13 19.48 19.49 19.44 19.49 19.7K
10:14 19.46 19.46 19.42 19.43 6.0K
10:15 19.43 19.52 19.43 19.51 11.2K
10:16 19.51 19.51 19.45 19.48 23.7K
10:17 19.50 19.55 19.50 19.53 19.0K
10:18 19.53 19.53 19.49 19.49 8.4K
10:19 19.49 19.54 19.49 19.53 9.5K
10:20 19.49 19.50 19.47 19.48 10.9K
10:21 19.48 19.48 19.44 19.45 16.0K
10:22 19.44 19.53 19.44 19.49 15.1K
10:23 19.50 19.50 19.48 19.48 7.3K
10:24 19.48 19.48 19.42 19.47 12.9K
10:25 19.48 19.48 19.47 19.47 10.0K
10:26 19.47 19.47 19.45 19.46 10.6K
10:27 19.46 19.52 19.45 19.50 13.8K
10:28 19.50 19.52 19.50 19.50 10.5K
10:29 19.50 19.52 19.50 19.51 9.8K
10:30 19.49 19.54 19.49 19.53 19.9K
10:31 19.51 19.57 19.51 19.56 13.7K
10:32 19.57 19.57 19.56 19.56 7.3K
10:33 19.53 19.54 19.52 19.52 3.8K
10:34 19.50 19.56 19.50 19.54 11.3K
10:35 19.53 19.57 19.53 19.53 8.4K
10:36 19.52 19.55 19.52 19.55 7.6K
10:37 19.54 19.56 19.54 19.55 6.1K
10:38 19.55 19.56 19.55 19.55 7.4K
10:39 19.55 19.59 19.55 19.58 10.7K
10:40 19.58 19.58 19.54 19.55 9.8K
10:41 19.56 19.56 19.54 19.54 3.0K
10:42 19.53 19.58 19.52 19.58 12.4K
10:43 19.58 19.60 19.58 19.59 7.7K
10:44 19.59 19.61 19.59 19.60 19.4K
10:45 19.61 19.61 19.57 19.57 3.7K
10:46 19.57 19.57 19.54 19.54 10.8K
10:47 19.57 19.58 19.55 19.56 5.7K
10:48 19.57 19.59 19.55 19.58 4.5K
10:49 19.59 19.59 19.57 19.58 6.8K
10:50 19.55 19.57 19.55 19.55 6.3K
10:51 19.56 19.56 19.56 19.56 1.0K
10:52 19.56 19.56 19.56 19.56 1.2K
10:53 19.56 19.56 19.52 19.53 4.1K
10:54 19.51 19.54 19.51 19.54 6.5K
10:55 19.54 19.56 19.54 19.56 8.1K
10:56 19.57 19.60 19.56 19.60 3.5K
10:57 19.60 19.62 19.59 19.60 13.2K
10:58 19.61 19.61 19.58 19.59 5.1K
10:59 19.59 19.61 19.58 19.60 5.9K
11:00 19.60 19.60 19.60 19.60 1.7K
11:01 19.61 19.64 19.61 19.64 5.6K
11:02 19.64 19.67 19.64 19.66 8.5K
11:03 19.66 19.66 19.60 19.62 8.2K
11:04 19.61 19.62 19.61 19.61 4.1K
11:05 19.62 19.62 19.59 19.60 7.4K
11:06 19.60 19.60 19.56 19.57 11.6K
11:07 19.59 19.60 19.57 19.57 5.2K
11:08 19.60 19.60 19.59 19.59 4.1K
11:09 19.58 19.59 19.58 19.58 2.8K
11:10 19.58 19.58 19.56 19.56 9.9K
11:11 19.56 19.57 19.56 19.56 3.5K
11:12 19.55 19.57 19.54 19.54 9.7K
11:13 19.54 19.54 19.51 19.51 8.5K
11:14 19.51 19.51 19.50 19.50 3.3K
11:15 19.53 19.55 19.51 19.51 6.2K
11:16 19.51 19.52 19.50 19.50 8.7K
11:17 19.49 19.49 19.46 19.46 5.6K
11:18 19.44 19.48 19.44 19.47 11.5K
11:19 19.50 19.51 19.49 19.51 4.8K
11:20 19.51 19.51 19.46 19.46 6.4K
11:21 19.44 19.44 19.43 19.43 6.5K
11:22 19.42 19.44 19.40 19.41 13.4K
11:23 19.41 19.41 19.38 19.41 15.0K
11:24 19.41 19.44 19.41 19.44 7.8K
11:25 19.44 19.44 19.42 19.42 37.8K
11:26 19.42 19.43 19.42 19.42 4.2K
11:27 19.41 19.42 19.41 19.42 3.3K
11:28 19.42 19.42 19.41 19.41 1.5K
11:29 19.42 19.43 19.41 19.43 4.8K
11:30 19.43 19.44 19.41 19.41 3.2K
11:31 19.41 19.41 19.41 19.41 4.5K
11:32 19.41 19.41 19.41 19.41 5.7K
11:33 19.41 19.44 19.41 19.42 4.4K
11:34 19.43 19.43 19.42 19.43 3.1K
11:35 19.43 19.44 19.41 19.42 15.9K
11:36 19.42 19.43 19.42 19.43 6.9K
11:37 19.43 19.43 19.41 19.41 4.6K
11:38 19.42 19.43 19.42 19.42 6.8K
11:39 19.43 19.43 19.38 19.38 13.5K
11:40 19.38 19.40 19.38 19.40 11.1K
11:41 19.41 19.42 19.41 19.42 2.9K
11:42 19.41 19.43 19.38 19.39 15.7K
11:43 19.42 19.42 19.40 19.41 4.9K
11:44 19.43 19.43 19.42 19.43 2.1K
11:45 19.41 19.43 19.41 19.43 4.7K
11:46 19.47 19.47 19.44 19.44 11.7K
11:47 19.44 19.44 19.44 19.44 5.9K
11:48 19.46 19.46 19.42 19.43 10.4K
11:49 19.42 19.42 19.40 19.41 2.8K
11:50 19.41 19.41 19.41 19.41 2.2K
11:51 19.41 19.41 19.40 19.40 1.8K
11:52 19.40 19.40 19.39 19.39 3.4K
11:53 19.40 19.40 19.38 19.38 10.6K
11:54 19.38 19.40 19.38 19.39 3.7K
11:55 19.41 19.41 19.40 19.41 8.5K
11:56 19.40 19.40 19.38 19.39 5.2K
11:57 19.38 19.43 19.38 19.42 21.8K
11:58 19.42 19.42 19.41 19.41 3.0K
11:59 19.41 19.41 19.39 19.40 4.2K
12:00 19.39 19.39 19.39 19.39 4.5K
12:01 19.39 19.41 19.39 19.40 4.2K
12:02 19.41 19.41 19.41 19.41 3.2K
12:03 19.39 19.39 19.38 19.38 3.3K
12:04 19.39 19.39 19.34 19.34 23.4K
12:05 19.34 19.34 19.31 19.31 3.9K
12:06 19.31 19.32 19.30 19.32 14.8K
12:07 19.33 19.33 19.31 19.31 5.4K
12:08 19.31 19.32 19.31 19.32 5.7K
12:09 19.33 19.33 19.33 19.33 0.5K
12:10 19.32 19.32 19.32 19.32 2.2K
12:11 19.31 19.31 19.31 19.31 0.8K
12:12 19.32 19.32 19.29 19.29 7.7K
12:13 19.29 19.31 19.27 19.30 11.0K
12:14 19.30 19.32 19.30 19.32 12.3K
12:15 19.31 19.31 19.30 19.30 3.7K
12:16 19.30 19.30 19.29 19.30 4.4K
12:17 19.30 19.31 19.30 19.30 4.6K
12:18 19.30 19.30 19.30 19.30 1.0K
12:19 19.30 19.30 19.29 19.30 4.8K
12:20 19.30 19.33 19.30 19.32 16.1K
12:21 19.33 19.33 19.32 19.32 3.4K
12:22 19.32 19.32 19.31 19.31 2.4K
12:23 19.30 19.31 19.30 19.31 8.7K
12:24 19.31 19.31 19.30 19.30 2.3K
12:25 19.29 19.29 19.28 19.29 8.0K
12:26 19.27 19.28 19.27 19.28 5.6K
12:27 19.28 19.28 19.26 19.28 5.0K
12:28 19.27 19.29 19.27 19.29 2.6K
12:29 19.29 19.30 19.27 19.30 8.5K
12:30 19.30 19.32 19.30 19.31 2.7K
12:31 19.31 19.31 19.30 19.30 1.6K
12:32 19.31 19.31 19.30 19.31 4.4K
12:33 19.30 19.32 19.30 19.31 7.8K
12:34 19.32 19.32 19.32 19.32 11.9K
12:35 19.32 19.33 19.32 19.32 4.2K
12:36 19.33 19.33 19.29 19.29 17.7K
12:37 19.29 19.29 19.26 19.26 7.4K
12:38 19.27 19.36 19.27 19.36 35.3K
12:39 19.36 19.36 19.33 19.34 4.1K
12:40 19.34 19.34 19.31 19.31 3.0K
12:41 19.30 19.31 19.30 19.31 5.7K
12:42 19.30 19.31 19.30 19.31 1.3K
12:43 19.30 19.31 19.30 19.30 1.0K
12:44 19.31 19.35 19.31 19.34 21.9K
12:45 19.34 19.34 19.31 19.32 6.3K
12:46 19.31 19.34 19.31 19.33 5.8K
12:47 19.33 19.33 19.32 19.32 5.0K
12:48 19.33 19.35 19.32 19.35 6.6K
12:49 19.34 19.35 19.32 19.33 6.0K
12:50 19.33 19.33 19.32 19.32 5.0K
12:51 19.34 19.37 19.33 19.37 10.4K
12:52 19.36 19.37 19.35 19.36 5.0K
12:53 19.36 19.38 19.36 19.38 2.5K
12:54 19.37 19.42 19.37 19.41 33.6K
12:55 19.40 19.40 19.38 19.38 7.8K
12:56 19.38 19.38 19.37 19.37 1.7K
12:57 19.38 19.38 19.34 19.35 10.0K
12:58 19.35 19.35 19.34 19.35 8.7K
12:59 19.35 19.37 19.35 19.36 5.0K
13:00 19.37 19.37 19.36 19.36 5.1K
13:01 19.36 19.40 19.36 19.40 6.2K
13:02 19.39 19.40 19.39 19.39 6.8K
13:03 19.40 19.45 19.40 19.45 13.9K
13:04 19.48 19.49 19.46 19.49 30.1K
13:05 19.48 19.49 19.48 19.49 25.6K
13:06 19.49 19.54 19.48 19.54 62.5K
13:07 19.53 19.56 19.53 19.56 14.4K
13:08 19.56 19.56 19.51 19.52 7.9K
13:09 19.51 19.51 19.48 19.49 9.2K
13:10 19.48 19.48 19.45 19.46 5.5K
13:11 19.46 19.49 19.46 19.47 8.5K
13:12 19.47 19.47 19.47 19.47 2.1K
13:13 19.46 19.47 19.46 19.46 2.9K
13:14 19.46 19.46 19.45 19.46 4.6K
13:15 19.45 19.45 19.44 19.45 7.6K
13:16 19.45 19.46 19.43 19.43 5.5K
13:17 19.43 19.43 19.40 19.40 3.3K
13:18 19.40 19.40 19.39 19.39 19.9K
13:19 19.41 19.41 19.39 19.39 18.0K
13:20 19.38 19.38 19.37 19.38 6.5K
13:21 19.38 19.38 19.37 19.38 11.8K
13:22 19.38 19.39 19.37 19.39 3.0K
13:23 19.39 19.39 19.38 19.38 2.3K
13:24 19.37 19.40 19.35 19.40 9.4K
13:25 19.39 19.39 19.37 19.38 6.0K
13:26 19.37 19.38 19.37 19.38 1.7K
13:27 19.37 19.38 19.37 19.38 1.8K
13:28 19.38 19.40 19.38 19.40 2.4K
13:29 19.39 19.40 19.39 19.40 9.9K
13:30 19.40 19.45 19.40 19.45 4.0K
13:31 19.44 19.50 19.44 19.50 11.3K
13:32 19.49 19.49 19.48 19.49 4.2K
13:33 19.48 19.48 19.48 19.48 4.6K
13:34 19.48 19.51 19.48 19.51 4.4K
13:35 19.51 19.54 19.51 19.53 19.7K
13:36 19.52 19.52 19.51 19.51 3.5K
13:37 19.52 19.54 19.52 19.53 10.3K
13:38 19.56 19.56 19.55 19.56 6.8K
13:39 19.56 19.57 19.56 19.57 4.4K
13:40 19.56 19.56 19.54 19.54 3.3K
13:41 19.53 19.54 19.52 19.52 8.7K
13:42 19.53 19.55 19.53 19.54 11.7K
13:43 19.53 19.56 19.53 19.56 4.7K
13:44 19.56 19.59 19.56 19.59 15.5K
13:45 19.60 19.68 19.60 19.68 31.5K
13:46 19.69 19.72 19.67 19.68 56.4K
13:47 19.67 19.68 19.64 19.68 16.2K
13:48 19.68 19.71 19.68 19.70 20.2K
13:49 19.70 19.71 19.68 19.69 13.3K
13:50 19.67 19.70 19.67 19.67 6.3K
13:51 19.67 19.70 19.67 19.70 6.4K
13:52 19.68 19.68 19.67 19.68 4.9K
13:53 19.68 19.68 19.66 19.67 19.4K
13:54 19.67 19.67 19.64 19.64 10.2K
13:55 19.65 19.67 19.65 19.66 7.3K
13:56 19.66 19.66 19.64 19.64 8.9K
13:57 19.66 19.66 19.64 19.64 6.2K
13:58 19.64 19.65 19.63 19.65 7.8K
13:59 19.65 19.66 19.65 19.65 8.3K
14:00 19.66 19.66 19.62 19.62 14.2K
14:01 19.63 19.63 19.60 19.60 12.7K
14:02 19.60 19.60 19.54 19.54 10.8K
14:03 19.54 19.54 19.54 19.54 5.4K
14:04 19.54 19.57 19.54 19.56 3.9K
14:05 19.56 19.58 19.54 19.54 15.9K
14:06 19.54 19.54 19.49 19.49 14.1K
14:07 19.50 19.50 19.47 19.49 7.7K
14:08 19.48 19.52 19.48 19.50 9.4K
14:09 19.49 19.49 19.49 19.49 3.3K
14:10 19.49 19.52 19.49 19.52 8.1K
14:11 19.51 19.53 19.51 19.53 10.7K
14:12 19.52 19.52 19.48 19.48 26.9K
14:13 19.48 19.49 19.46 19.46 7.5K
14:14 19.45 19.46 19.43 19.45 6.4K
14:15 19.46 19.50 19.46 19.50 7.3K
14:16 19.50 19.50 19.46 19.46 8.0K
14:17 19.46 19.46 19.44 19.44 4.9K
14:18 19.43 19.45 19.43 19.45 3.1K
14:19 19.44 19.46 19.44 19.46 5.1K
14:20 19.46 19.47 19.44 19.44 6.3K
14:21 19.44 19.46 19.42 19.46 18.2K
14:22 19.47 19.47 19.44 19.44 7.8K
14:23 19.43 19.44 19.43 19.44 10.2K
14:24 19.44 19.47 19.44 19.45 14.9K
14:25 19.44 19.46 19.44 19.45 12.6K
14:26 19.46 19.46 19.45 19.45 10.8K
14:27 19.45 19.48 19.44 19.45 12.5K
14:28 19.46 19.46 19.45 19.45 5.4K
14:29 19.47 19.50 19.47 19.47 10.0K
14:30 19.46 19.49 19.46 19.48 6.5K
14:31 19.47 19.47 19.47 19.47 6.8K
14:32 19.47 19.49 19.47 19.49 8.6K
14:33 19.50 19.52 19.50 19.50 4.9K
14:34 19.49 19.50 19.48 19.50 6.8K
14:35 19.52 19.52 19.50 19.51 10.0K
14:36 19.52 19.52 19.49 19.49 7.4K
14:37 19.48 19.48 19.47 19.47 7.1K
14:38 19.47 19.48 19.46 19.48 8.1K
14:39 19.48 19.50 19.45 19.45 14.7K
14:40 19.44 19.46 19.42 19.42 11.1K
14:41 19.42 19.44 19.42 19.44 7.2K
14:42 19.45 19.45 19.43 19.43 2.0K
14:43 19.43 19.44 19.42 19.44 3.8K
14:44 19.45 19.46 19.44 19.44 6.4K
14:45 19.43 19.45 19.43 19.44 14.0K
14:46 19.43 19.45 19.43 19.43 8.0K
14:47 19.44 19.46 19.44 19.44 4.4K
14:48 19.44 19.48 19.43 19.48 9.8K
14:49 19.48 19.49 19.48 19.49 9.3K
14:50 19.49 19.55 19.48 19.55 12.8K
14:51 19.56 19.57 19.55 19.56 13.3K
14:52 19.56 19.56 19.54 19.56 5.0K
14:53 19.55 19.55 19.54 19.55 11.2K
14:54 19.54 19.58 19.54 19.57 3.9K
14:55 19.57 19.61 19.57 19.61 21.9K
14:56 19.61 19.62 19.61 19.61 11.4K
14:57 19.61 19.61 19.59 19.59 9.5K
14:58 19.61 19.61 19.60 19.60 8.2K
14:59 19.60 19.61 19.60 19.61 7.7K
15:00 19.62 19.64 19.62 19.64 12.8K
15:01 19.64 19.66 19.63 19.66 7.3K
15:02 19.66 19.67 19.65 19.66 5.9K
15:03 19.67 19.69 19.67 19.68 15.3K
15:04 19.69 19.69 19.66 19.66 6.3K
15:05 19.66 19.69 19.66 19.69 16.4K
15:06 19.73 19.79 19.73 19.76 94.4K
15:07 19.78 19.82 19.78 19.82 39.8K
15:08 19.81 19.81 19.80 19.81 27.2K
15:09 19.84 19.84 19.83 19.83 33.2K
15:10 19.84 19.97 19.83 19.95 115.8K
15:11 19.98 19.98 19.91 19.95 123.6K
15:12 19.94 19.94 19.88 19.88 46.6K
15:13 19.87 19.87 19.84 19.85 24.5K
15:14 19.84 19.85 19.79 19.79 25.5K
15:15 19.80 19.80 19.75 19.80 22.8K
15:16 19.80 19.88 19.80 19.88 31.6K
15:17 19.89 19.92 19.86 19.86 30.1K
15:18 19.87 19.87 19.82 19.82 26.2K
15:19 19.83 19.86 19.82 19.83 7.2K
15:20 19.84 19.84 19.81 19.82 9.2K
15:21 19.82 19.83 19.81 19.82 8.6K
15:22 19.81 19.82 19.79 19.81 12.4K
15:23 19.82 19.86 19.82 19.83 21.1K
15:24 19.83 19.85 19.83 19.84 20.6K
15:25 19.87 19.91 19.87 19.89 40.2K
15:26 19.90 19.93 19.89 19.93 56.5K
15:27 19.93 20.00 19.92 19.99 42.3K
15:28 20.00 20.00 19.90 19.90 81.6K
15:29 19.89 19.93 19.88 19.91 52.5K
15:30 19.90 19.92 19.90 19.90 6.7K
15:31 19.91 19.92 19.91 19.92 14.5K
15:32 19.92 19.97 19.91 19.95 24.9K
15:33 19.95 19.99 19.95 19.96 40.9K
15:34 19.96 19.96 19.94 19.95 23.0K
15:35 19.96 19.97 19.93 19.93 25.1K
15:36 19.93 19.93 19.90 19.92 21.6K
15:37 19.92 19.92 19.90 19.92 18.5K
15:38 19.92 19.92 19.87 19.87 20.4K
15:39 19.87 19.90 19.87 19.88 32.8K
15:40 19.87 19.89 19.86 19.89 11.4K
15:41 19.89 19.89 19.85 19.87 27.2K
15:42 19.87 19.90 19.87 19.89 9.9K
15:43 19.88 19.89 19.87 19.87 22.6K
15:44 19.87 19.87 19.86 19.87 12.1K
15:45 19.88 19.93 19.88 19.90 29.1K
15:46 19.90 19.90 19.87 19.89 18.4K
15:47 19.88 19.90 19.88 19.89 11.0K
15:48 19.88 19.88 19.84 19.85 28.9K
15:49 19.85 19.87 19.85 19.85 38.8K
15:50 19.83 19.84 19.79 19.81 39.1K
15:51 19.81 19.81 19.77 19.78 25.6K
15:52 19.79 19.84 19.79 19.83 61.4K
15:53 19.82 19.89 19.81 19.89 47.4K
15:54 19.93 19.93 19.87 19.92 86.7K
15:55 19.88 19.89 19.86 19.86 70.9K
15:56 19.87 19.87 19.86 19.87 25.7K
15:57 19.87 19.89 19.87 19.88 38.4K
15:58 19.88 19.88 19.84 19.84 244.1K
15:59 19.83 19.84 19.80 19.84 797.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし