リスク(LSK/JPY)時系列
リスク 現在値
現在値(5日 15:49 リアルタイムレート)
110.48+1(+1.20%)
リスク(LSK/JPY) 取引ボリュームチャート
- 1ヶ月
- 3ヶ月
- 6ヶ月
- 1年
単位：円
| 日付 | 始値 | 高値 | 安値 | 終値 | ボリューム | 時価総額 |
|---|---|---|---|---|---|---|
| 2025/02/04 | 116.34 | 117.94 | 106.24 | 110.56 | 3,850,884,658 | 18,576,438,885 |
| 2025/02/03 | 113.74 | 117.54 | 98.68 | 116.32 | 6,281,535,339 | 19,405,503,757 |
| 2025/02/02 | 127.87 | 130.95 | 108.98 | 113.74 | 6,314,827,595 | 18,953,252,303 |
| 2025/02/01 | 134.25 | 137.78 | 126.91 | 127.87 | 3,918,490,342 | 21,322,974,449 |
| 2025/01/31 | 134.41 | 139.66 | 133.28 | 134.26 | 4,102,062,432 | 22,245,178,638 |
| 2025/01/30 | 131.76 | 136.75 | 130.27 | 134.41 | 4,692,682,405 | 22,549,093,780 |
| 2025/01/29 | 128.57 | 135.18 | 127.47 | 131.69 | 4,697,869,019 | 22,020,491,368 |
| 2025/01/28 | 135.62 | 136.86 | 127.75 | 128.58 | 5,013,780,843 | 21,344,667,975 |
| 2025/01/27 | 139.80 | 140.70 | 129.66 | 135.57 | 7,070,099,380 | 22,674,778,306 |
| 2025/01/26 | 140.88 | 145.24 | 139.37 | 139.78 | 3,967,546,135 | 23,285,477,527 |
| 2025/01/25 | 137.84 | 141.50 | 136.13 | 140.88 | 4,025,448,958 | 23,417,737,829 |
| 2025/01/24 | 139.14 | 143.57 | 134.46 | 137.84 | 5,708,409,208 | 22,925,273,700 |
| 2025/01/23 | 139.97 | 142.15 | 135.01 | 139.13 | 6,297,937,871 | 23,170,396,332 |
| 2025/01/22 | 144.30 | 145.08 | 139.46 | 139.96 | 4,929,849,692 | 23,162,705,063 |
| 2025/01/21 | 140.84 | 148.07 | 135.84 | 144.30 | 6,956,681,145 | 23,890,499,883 |
| 2025/01/20 | 141.47 | 152.71 | 137.42 | 140.89 | 10,112,580,250 | 23,570,793,643 |
| 2025/01/19 | 150.21 | 153.47 | 139.41 | 141.47 | 9,043,961,767 | 23,497,946,432 |
| 2025/01/18 | 161.37 | 161.74 | 146.79 | 150.21 | 6,873,807,257 | 24,955,209,664 |
| 2025/01/17 | 153.93 | 163.09 | 153.92 | 161.37 | 5,960,729,147 | 26,651,998,500 |
| 2025/01/16 | 162.13 | 162.17 | 152.69 | 153.84 | 5,894,856,736 | 25,718,937,814 |
| 2025/01/15 | 164.64 | 165.00 | 153.96 | 162.20 | 6,658,996,681 | 27,237,906,579 |
| 2025/01/14 | 158.78 | 168.48 | 152.54 | 164.65 | 7,466,952,755 | 27,223,345,720 |
| 2025/01/13 | 169.55 | 198.63 | 150.13 | 158.76 | 29,132,738,903 | 26,467,163,570 |
| 2025/01/12 | 168.21 | 173.56 | 162.41 | 169.44 | 4,550,142,431 | 28,118,959,599 |
| 2025/01/11 | 172.31 | 176.22 | 166.05 | 168.21 | 5,359,397,941 | 27,926,922,490 |
| 2025/01/10 | 179.28 | 179.87 | 159.62 | 172.31 | 8,993,060,339 | 28,675,099,067 |
| 2025/01/09 | 156.04 | 181.40 | 154.86 | 179.25 | 21,620,068,637 | 29,785,480,673 |
| 2025/01/08 | 149.58 | 156.87 | 143.75 | 156.06 | 9,264,624,741 | 25,893,288,968 |
| 2025/01/06 | 160.89 | 166.71 | 159.09 | 164.97 | 5,071,814,501 | 27,322,886,525 |
| 2025/01/05 | 157.88 | 161.64 | 156.45 | 160.84 | 3,882,970,781 | 26,640,522,578 |
| 2025/01/03 | 150.59 | 157.13 | 147.43 | 156.72 | 4,046,387,883 | 26,025,802,557 |
| 2025/01/02 | 146.73 | 152.43 | 146.34 | 150.70 | 4,635,019,199 | 25,025,784,421 |
| 2024/12/31 | 146.69 | 147.86 | 140.59 | 143.37 | 4,218,085,087 | 23,718,802,444 |
| 2024/12/30 | 148.27 | 154.97 | 143.58 | 146.67 | 4,826,116,393 | 24,452,152,473 |
| 2024/12/28 | 145.72 | 154.27 | 145.72 | 154.25 | 3,908,109,509 | 25,570,059,290 |
| 2024/12/27 | 143.45 | 151.76 | 142.23 | 145.72 | 4,662,004,754 | 24,138,207,618 |
| 2024/12/25 | 157.28 | 166.15 | 151.70 | 153.76 | 11,673,414,492 | 25,474,277,679 |
| 2024/12/24 | 150.19 | 157.63 | 146.56 | 157.29 | 5,201,254,814 | 26,080,193,602 |
| 2024/12/22 | 137.85 | 148.63 | 137.42 | 142.86 | 7,040,491,072 | 23,650,257,884 |
| 2024/12/21 | 143.85 | 151.20 | 136.11 | 137.85 | 5,714,723,886 | 22,835,060,276 |
| 2024/12/19 | 145.73 | 149.44 | 133.03 | 137.92 | 8,432,532,874 | 22,255,431,094 |
| 2024/12/18 | 159.53 | 160.42 | 144.97 | 145.63 | 6,548,104,284 | 23,801,100,378 |
| 2024/12/16 | 175.00 | 178.17 | 163.96 | 169.32 | 5,903,190,401 | 27,578,328,044 |
| 2024/12/15 | 170.30 | 176.17 | 166.16 | 175.04 | 4,593,519,340 | 28,689,495,751 |
| 2024/12/13 | 180.08 | 182.39 | 176.38 | 180.60 | 5,496,956,927 | 29,305,370,841 |
| 2024/12/12 | 177.79 | 185.00 | 175.38 | 180.17 | 5,941,084,630 | 29,419,021,801 |
| 2024/12/10 | 175.64 | 177.24 | 151.61 | 165.41 | 8,622,342,355 | 26,977,432,706 |
| 2024/12/09 | 211.61 | 211.67 | 161.14 | 175.55 | 7,814,069,383 | 28,438,536,523 |
| 2024/12/07 | 210.05 | 211.82 | 203.54 | 206.61 | 5,319,801,071 | 33,783,589,967 |
| 2024/12/06 | 207.52 | 214.04 | 200.52 | 210.05 | 7,759,372,578 | 34,403,853,328 |
| 2024/12/04 | 213.36 | 223.19 | 205.40 | 216.85 | 9,719,345,071 | 35,236,701,497 |
| 2024/12/03 | 196.04 | 213.51 | 185.76 | 213.35 | 11,828,107,131 | 34,877,426,068 |
| 2024/12/01 | 196.62 | 199.33 | 188.65 | 197.41 | 4,839,034,922 | 32,223,859,129 |
| 2024/11/30 | 193.64 | 199.52 | 189.77 | 196.62 | 4,480,702,077 | 32,129,341,287 |
| 2024/11/28 | 191.56 | 191.64 | 181.57 | 186.52 | 4,509,542,042 | 30,531,794,672 |
| 2024/11/27 | 186.81 | 191.48 | 178.32 | 191.48 | 5,516,684,802 | 31,657,977,426 |
| 2024/11/25 | 176.10 | 190.30 | 171.58 | 176.88 | 8,498,435,393 | 28,881,395,533 |
| 2024/11/24 | 169.55 | 181.02 | 160.77 | 176.10 | 7,635,959,766 | 28,772,659,299 |
| 2024/11/22 | 161.01 | 164.51 | 155.11 | 164.50 | 5,626,724,994 | 26,675,311,722 |
| 2024/11/21 | 158.31 | 162.35 | 150.00 | 161.07 | 5,807,656,249 | 26,414,626,357 |