ライブ・ネーション・エンタテインメント (LYV)

LYV
🏛️ アメリカ →
164.36
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 94.16 94.80 93.57 93.60 1.6M
2023-12-28 93.05 94.81 92.84 94.05 1.7M
2023-12-27 92.28 93.20 92.15 92.98 2.1M
2023-12-26 91.50 92.53 91.26 92.35 1.1M
2023-12-22 91.27 92.54 91.16 91.43 1.9M
2023-12-21 91.45 91.92 90.22 91.40 1.9M
2023-12-20 93.85 94.90 90.50 90.64 1.7M
2023-12-19 93.61 95.07 92.88 94.91 1.7M
2023-12-18 92.73 93.41 91.70 93.27 1.5M
2023-12-15 92.85 93.66 91.86 93.00 6.8M
2023-12-14 91.04 93.71 90.29 93.07 5.0M
2023-12-13 89.68 90.00 87.46 88.06 2.0M
2023-12-12 87.44 90.15 86.72 90.06 3.1M
2023-12-11 85.61 87.13 85.09 87.09 1.6M
2023-12-08 84.39 85.45 82.33 85.19 2.8M
2023-12-07 82.59 84.44 82.25 84.28 1.9M
2023-12-06 81.90 83.23 81.81 82.54 1.9M
2023-12-05 83.58 83.75 81.38 81.41 1.7M
2023-12-04 84.11 85.54 83.85 84.13 1.5M
2023-12-01 84.19 84.91 83.79 84.25 1.7M
2023-11-30 83.82 84.36 83.18 84.22 2.0M
2023-11-29 84.63 85.00 83.50 83.60 2.1M
2023-11-28 85.82 86.56 84.52 84.54 1.6M
2023-11-27 86.82 87.49 85.90 85.96 1.7M
2023-11-24 87.91 88.06 87.39 87.63 0.3M
2023-11-22 87.40 88.34 87.13 87.79 1.2M
2023-11-21 89.35 89.35 86.99 87.04 2.3M
2023-11-20 89.63 91.12 89.04 89.82 2.5M
2023-11-17 89.52 90.12 88.76 89.60 1.4M
2023-11-16 88.66 89.52 88.53 89.10 2.6M
2023-11-15 89.26 89.97 88.91 89.19 1.6M
2023-11-14 89.00 90.10 88.78 89.00 2.0M
2023-11-13 87.62 88.21 87.12 87.64 1.2M
2023-11-10 86.09 87.63 84.99 87.52 1.9M
2023-11-09 87.87 88.02 85.90 86.14 1.8M
2023-11-08 86.53 88.75 85.66 87.31 3.6M
2023-11-07 85.00 86.60 84.68 86.13 2.1M
2023-11-06 85.45 86.86 83.99 85.39 3.0M
2023-11-03 86.80 86.90 81.25 85.36 5.3M
2023-11-02 81.00 82.85 80.42 82.45 3.2M
2023-11-01 80.28 80.91 79.49 80.41 2.5M
2023-10-31 78.55 80.16 78.18 80.02 1.8M
2023-10-30 77.54 78.96 77.30 78.60 2.4M
2023-10-27 77.84 78.37 76.48 77.00 1.4M
2023-10-26 79.74 80.03 77.92 78.10 2.2M
2023-10-25 78.13 78.64 77.34 77.70 1.4M
2023-10-24 79.33 79.60 77.20 78.60 1.9M
2023-10-23 79.89 79.89 78.28 78.82 2.5M
2023-10-20 80.44 80.57 79.06 79.95 1.4M
2023-10-19 82.87 82.87 80.37 80.50 1.5M
2023-10-18 83.42 84.03 82.25 82.54 1.5M
2023-10-17 85.21 85.64 84.09 84.48 1.2M
2023-10-16 85.10 86.08 84.60 85.58 1.0M
2023-10-13 86.14 86.51 83.81 84.55 1.4M
2023-10-12 87.64 87.65 85.54 86.24 1.2M
2023-10-11 86.85 87.96 86.66 87.61 1.2M
2023-10-10 87.01 87.61 86.22 86.55 1.3M
2023-10-09 87.76 87.81 85.55 86.99 1.2M
2023-10-06 84.85 88.13 84.48 87.51 2.6M
2023-10-05 84.10 85.36 83.99 85.23 2.3M
2023-10-04 83.15 84.25 82.40 84.11 1.3M
2023-10-03 84.00 84.89 82.51 82.93 1.6M
2023-10-02 82.96 85.46 82.86 84.41 4.0M
2023-09-29 83.92 85.00 82.82 83.04 1.3M
2023-09-28 80.78 84.09 80.77 83.69 2.4M
2023-09-27 80.29 81.06 79.82 81.02 1.7M
2023-09-26 79.16 80.33 79.16 79.92 2.1M
2023-09-25 79.05 79.94 78.63 79.62 1.1M
2023-09-22 80.11 80.61 79.48 79.75 1.5M
2023-09-21 80.74 81.20 79.92 79.97 1.4M
2023-09-20 83.21 83.44 81.44 81.50 1.2M
2023-09-19 82.98 83.57 82.29 82.80 1.2M
2023-09-18 83.47 83.86 82.17 83.12 1.1M
2023-09-15 84.98 85.27 83.69 83.82 2.6M
2023-09-14 83.00 85.20 82.35 85.01 2.5M
2023-09-13 81.59 82.55 81.59 82.48 1.4M
2023-09-12 82.07 82.32 81.49 81.65 1.5M
2023-09-11 81.26 82.58 80.94 82.58 1.5M
2023-09-08 80.48 81.51 80.10 80.94 2.3M
2023-09-07 80.20 81.13 79.43 80.90 5.3M
2023-09-06 82.69 82.89 80.57 80.70 2.7M
2023-09-05 83.46 83.92 82.26 82.86 1.4M
2023-09-01 84.64 84.73 83.10 84.05 1.6M
2023-08-31 84.46 85.07 84.15 84.53 1.5M
2023-08-30 84.29 85.04 83.84 84.30 1.5M
2023-08-29 84.47 85.04 84.01 84.28 2.2M
2023-08-28 84.97 85.12 84.26 84.84 1.2M
2023-08-25 84.00 85.53 83.92 84.79 1.1M
2023-08-24 83.67 84.58 83.28 83.70 1.5M
2023-08-23 84.64 84.78 84.03 84.09 0.7M
2023-08-22 84.16 84.52 83.77 84.25 0.8M
2023-08-21 84.35 84.95 83.27 83.96 0.9M
2023-08-18 83.96 84.76 83.23 84.39 0.8M
2023-08-17 85.45 85.74 84.50 84.56 1.0M
2023-08-16 85.96 86.55 85.03 85.60 0.8M
2023-08-15 85.87 87.50 85.77 86.11 1.2M
2023-08-14 86.39 86.55 85.54 86.16 1.3M
2023-08-11 85.95 87.08 85.01 86.61 2.2M
2023-08-10 86.82 87.65 86.18 86.99 1.3M
2023-08-09 88.07 88.07 85.96 86.30 1.6M
2023-08-08 88.78 89.07 86.75 87.88 1.7M
2023-08-07 88.32 89.59 87.64 89.22 2.2M
2023-08-04 86.80 88.80 85.15 87.73 3.5M
2023-08-03 85.22 86.94 85.20 86.25 1.7M
2023-08-02 86.72 86.72 85.25 85.97 1.9M
2023-08-01 87.48 88.45 86.01 87.10 3.0M
2023-07-31 91.39 92.81 86.63 87.75 7.3M
2023-07-28 98.75 101.74 81.04 89.33 12.6M
2023-07-27 98.93 99.11 96.45 96.93 4.1M
2023-07-26 98.13 98.26 96.88 97.90 1.3M
2023-07-25 97.25 99.13 97.03 98.47 2.1M
2023-07-24 96.80 97.32 95.11 97.16 2.0M
2023-07-21 97.65 98.81 96.61 96.84 2.5M
2023-07-20 94.94 96.90 94.58 96.82 2.3M
2023-07-19 97.41 97.56 95.39 95.64 2.3M
2023-07-18 94.15 97.70 93.54 97.63 2.6M
2023-07-17 94.73 94.82 93.94 94.29 1.4M
2023-07-14 92.99 94.52 92.99 94.46 1.3M
2023-07-13 92.34 93.57 92.32 93.12 1.7M
2023-07-12 93.52 93.84 91.65 91.75 2.7M
2023-07-11 92.01 93.49 91.78 92.88 1.8M
2023-07-10 91.67 93.23 91.57 92.03 2.0M
2023-07-07 91.45 93.32 91.45 91.76 1.6M
2023-07-06 91.91 92.09 90.83 91.64 2.0M
2023-07-05 91.59 92.81 90.87 92.72 2.1M
2023-07-03 91.11 91.96 90.85 91.75 0.8M
2023-06-30 90.41 91.44 90.21 91.11 1.4M
2023-06-29 88.66 90.28 88.26 89.68 1.6M
2023-06-28 88.24 89.13 87.73 88.72 1.3M
2023-06-27 87.93 88.80 87.23 88.07 1.4M
2023-06-26 87.38 88.15 87.14 87.30 0.9M
2023-06-23 87.72 88.71 87.38 87.76 2.7M
2023-06-22 88.26 89.20 87.78 88.80 1.2M
2023-06-21 89.09 89.80 88.37 88.65 1.5M
2023-06-20 89.57 90.10 88.80 89.13 1.6M
2023-06-16 91.29 91.42 89.82 90.18 3.1M
2023-06-15 87.29 90.58 87.05 90.34 3.3M
2023-06-14 87.14 87.74 86.51 87.08 2.8M
2023-06-13 86.26 87.04 86.01 87.03 2.4M
2023-06-12 84.71 86.26 84.01 85.67 2.4M
2023-06-09 83.57 84.26 83.17 84.15 1.6M
2023-06-08 82.62 83.37 81.59 83.22 1.3M
2023-06-07 83.48 83.89 82.76 82.81 1.0M
2023-06-06 82.40 83.45 82.40 82.99 1.0M
2023-06-05 82.51 82.93 81.54 82.50 1.3M
2023-06-02 82.17 82.94 81.64 82.83 1.3M
2023-06-01 80.24 81.40 79.37 81.13 1.6M
2023-05-31 80.20 80.75 79.71 79.94 3.1M
2023-05-30 82.74 82.74 80.11 80.23 2.6M
2023-05-26 82.15 82.79 81.63 82.15 1.7M
2023-05-25 82.25 82.25 81.07 81.69 1.4M
2023-05-24 81.72 82.40 81.19 82.08 1.7M
2023-05-23 84.01 84.59 82.00 82.06 2.7M
2023-05-22 84.55 85.71 84.30 84.75 2.2M
2023-05-19 84.75 84.90 83.78 84.73 1.4M
2023-05-18 82.32 85.00 82.04 84.50 2.8M
2023-05-17 81.44 82.58 81.01 82.05 1.9M
2023-05-16 80.27 81.12 79.64 80.75 1.6M
2023-05-15 77.94 80.61 77.63 80.39 2.5M
2023-05-12 77.82 78.23 76.78 78.15 1.3M
2023-05-11 78.17 78.61 77.09 77.76 1.7M
2023-05-10 78.20 78.86 77.65 78.56 1.7M
2023-05-09 77.99 78.95 77.00 77.63 2.3M
2023-05-08 77.16 78.24 76.69 77.82 2.3M
2023-05-05 74.19 79.07 73.70 77.16 6.7M
2023-05-04 67.01 67.43 66.38 67.07 1.7M
2023-05-03 67.65 68.47 67.23 67.27 1.4M
2023-05-02 68.01 68.33 66.39 67.75 1.6M
2023-05-01 67.83 69.37 67.75 68.40 1.4M
2023-04-28 67.14 68.27 66.91 67.78 1.7M
2023-04-27 65.68 67.63 65.20 67.36 1.6M
2023-04-26 66.42 66.82 64.96 65.42 1.4M
2023-04-25 66.95 66.96 65.93 66.40 1.3M
2023-04-24 67.44 67.51 66.61 67.20 1.1M
2023-04-21 67.04 67.14 66.34 66.98 0.9M
2023-04-20 67.10 67.47 66.63 66.88 1.3M
2023-04-19 67.05 67.98 66.60 67.75 1.2M
2023-04-18 68.86 68.86 67.63 67.71 1.9M
2023-04-17 68.73 69.00 67.88 68.43 1.5M
2023-04-14 70.34 70.71 68.69 68.96 1.2M
2023-04-13 70.43 71.12 70.30 70.54 1.0M
2023-04-12 71.01 71.18 69.90 69.90 1.6M
2023-04-11 69.91 70.80 69.67 70.18 1.4M
2023-04-10 68.51 69.90 68.35 69.73 1.1M
2023-04-06 68.72 69.13 68.34 69.13 1.5M
2023-04-05 68.70 69.11 68.20 68.80 1.3M
2023-04-04 69.42 69.64 68.03 69.39 1.4M
2023-04-03 69.83 69.98 68.71 69.31 1.3M
2023-03-31 70.00 70.33 69.51 70.00 1.4M
2023-03-30 69.21 69.76 68.21 69.20 1.6M
2023-03-29 68.67 68.95 67.99 68.61 1.5M
2023-03-28 66.91 67.87 66.80 67.85 1.9M
2023-03-27 66.70 67.61 66.44 67.09 1.4M
2023-03-24 64.70 66.18 64.25 65.95 1.9M
2023-03-23 66.76 67.44 64.59 65.34 1.6M
2023-03-22 69.20 69.28 66.23 66.24 2.2M
2023-03-21 68.90 69.39 68.52 69.23 1.7M
2023-03-20 66.71 68.74 66.46 68.03 1.9M
2023-03-17 67.55 67.55 65.82 66.34 2.3M
2023-03-16 66.67 67.98 65.85 67.66 1.8M
2023-03-15 66.61 67.20 65.25 67.03 2.9M
2023-03-14 68.00 68.52 66.92 67.63 1.7M
2023-03-13 66.56 68.50 65.86 66.97 3.0M
2023-03-10 68.05 68.12 66.40 66.65 2.0M
2023-03-09 70.18 70.66 68.04 68.15 1.8M
2023-03-08 70.39 70.71 69.72 70.25 1.3M
2023-03-07 72.36 73.05 70.04 70.25 1.9M
2023-03-06 73.54 73.86 72.53 72.60 1.7M
2023-03-03 72.91 73.46 72.47 72.97 1.5M
2023-03-02 71.40 73.05 70.72 72.46 1.7M
2023-03-01 71.56 72.48 71.42 72.01 1.7M
2023-02-28 71.82 72.95 71.62 72.06 2.1M
2023-02-27 69.26 72.32 69.26 71.83 3.3M
2023-02-24 75.25 75.45 68.21 68.78 7.3M
2023-02-23 75.69 77.02 74.89 76.49 2.7M
2023-02-22 75.15 76.80 74.82 75.44 1.6M
2023-02-21 75.23 75.84 74.75 75.05 1.4M
2023-02-17 77.96 78.24 75.40 76.39 2.5M
2023-02-16 78.06 79.22 77.66 78.21 1.3M
2023-02-15 77.82 79.15 77.70 78.97 1.1M
2023-02-14 76.50 78.14 76.00 78.08 1.3M
2023-02-13 76.48 77.88 76.16 77.00 2.3M
2023-02-10 79.07 79.58 75.92 76.41 3.7M
2023-02-09 82.38 82.98 79.97 80.16 2.0M
2023-02-08 80.52 81.56 79.59 81.39 2.4M
2023-02-07 79.38 80.78 78.67 80.68 1.1M
2023-02-06 78.91 80.51 78.47 79.78 1.4M
2023-02-03 80.14 80.89 79.66 79.80 1.3M
2023-02-02 82.00 83.10 81.05 81.52 1.9M
2023-02-01 80.06 81.54 78.41 81.32 1.9M
2023-01-31 79.67 80.53 79.09 80.49 1.5M
2023-01-30 80.02 81.27 79.29 79.44 1.6M
2023-01-27 79.20 80.60 79.20 80.36 1.6M
2023-01-26 78.00 79.48 77.34 79.44 1.8M
2023-01-25 76.15 77.56 75.98 77.53 1.3M
2023-01-24 75.00 77.72 75.00 77.00 1.9M
2023-01-23 75.59 77.11 75.13 75.94 1.9M
2023-01-20 74.07 75.29 73.66 75.11 2.6M
2023-01-19 73.00 73.93 72.41 73.22 1.8M
2023-01-18 76.73 76.78 73.48 73.52 1.7M
2023-01-17 74.66 76.36 74.40 76.12 2.1M
2023-01-13 72.38 74.79 72.27 74.66 1.6M
2023-01-12 73.53 74.13 72.67 73.15 2.0M
2023-01-11 73.02 74.02 72.42 73.34 2.0M
2023-01-10 72.35 73.15 70.81 72.56 7.9M
2023-01-09 70.96 72.35 70.45 72.26 4.2M
2023-01-06 72.36 73.63 71.80 72.38 1.4M
2023-01-05 70.60 72.37 69.90 71.66 1.7M
2023-01-04 69.33 71.63 69.04 71.01 1.7M
2023-01-03 70.81 71.05 68.52 68.86 1.3M