LKQ

LKQ
🏛️ アメリカ →
31.13
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 59.15 60.23 59.15 60.03 0.9M
2021-12-30 59.28 59.82 58.85 59.34 0.7M
2021-12-29 58.86 59.55 58.72 59.31 0.5M
2021-12-28 58.66 59.16 58.65 58.81 0.6M
2021-12-27 57.79 58.72 57.62 58.63 1.0M
2021-12-23 57.41 58.08 57.23 57.73 1.2M
2021-12-22 56.68 57.31 56.34 57.28 1.2M
2021-12-21 55.76 56.85 55.55 56.85 1.8M
2021-12-20 55.15 55.53 53.95 55.26 1.7M
2021-12-17 56.40 56.63 55.53 55.73 3.2M
2021-12-16 57.33 57.81 56.55 56.69 1.1M
2021-12-15 56.35 56.89 55.78 56.85 1.2M
2021-12-14 56.15 56.77 55.98 56.35 1.9M
2021-12-13 58.01 58.17 56.11 56.44 2.2M
2021-12-10 57.60 58.03 57.22 57.97 1.4M
2021-12-09 57.68 57.99 57.21 57.26 1.6M
2021-12-08 58.77 58.90 57.49 57.73 1.8M
2021-12-07 57.68 58.98 57.57 58.68 1.8M
2021-12-06 57.27 57.81 56.80 57.04 3.4M
2021-12-03 57.83 58.17 56.10 56.55 1.4M
2021-12-02 56.51 57.81 56.28 57.42 1.8M
2021-12-01 56.85 57.76 56.05 56.08 2.3M
2021-11-30 57.30 57.43 55.63 55.90 3.2M
2021-11-29 58.17 58.58 57.26 57.60 1.3M
2021-11-26 58.00 58.53 57.32 57.56 0.8M
2021-11-24 59.17 59.65 58.86 59.43 0.7M
2021-11-23 58.96 59.95 58.63 59.62 1.2M
2021-11-22 58.45 59.25 58.45 58.83 1.6M
2021-11-19 59.35 59.50 58.16 58.23 1.3M
2021-11-18 59.86 60.05 58.83 59.10 1.9M
2021-11-17 59.30 59.67 58.83 59.63 1.3M
2021-11-16 58.84 59.60 58.74 59.05 0.9M
2021-11-15 58.84 59.42 58.67 58.87 1.0M
2021-11-12 57.84 58.59 57.58 58.54 0.9M
2021-11-11 57.02 57.82 57.02 57.73 1.7M
2021-11-10 57.32 57.87 56.71 56.83 1.4M
2021-11-09 57.15 57.97 57.11 57.34 1.0M
2021-11-08 57.63 58.19 57.26 57.53 1.2M
2021-11-05 58.00 58.55 57.24 57.28 1.1M
2021-11-04 56.96 57.68 56.75 57.42 1.1M
2021-11-03 56.35 57.09 56.05 56.70 1.3M
2021-11-02 55.90 56.99 55.83 56.52 1.7M
2021-11-01 55.54 56.09 54.89 55.68 1.3M
2021-10-29 56.39 56.70 54.66 55.08 1.7M
2021-10-28 55.70 57.33 55.15 56.35 3.3M
2021-10-27 54.99 55.24 54.06 54.20 1.7M
2021-10-26 56.79 56.86 54.97 54.99 1.3M
2021-10-25 56.47 56.80 56.11 56.59 1.2M
2021-10-22 56.66 56.99 56.09 56.35 0.8M
2021-10-21 55.35 56.44 55.10 56.42 1.5M
2021-10-20 54.84 55.50 54.55 55.49 1.1M
2021-10-19 55.73 56.42 54.84 55.11 3.0M
2021-10-18 55.28 55.57 54.51 55.56 1.7M
2021-10-15 54.94 55.65 54.86 55.25 2.0M
2021-10-14 54.03 54.95 53.68 54.59 2.3M
2021-10-13 52.84 53.77 52.18 53.61 2.9M
2021-10-12 52.36 53.06 52.23 52.79 1.7M
2021-10-11 52.53 53.12 52.26 52.30 1.5M
2021-10-08 52.00 52.99 51.81 52.52 1.8M
2021-10-07 50.37 51.97 50.37 51.96 2.1M
2021-10-06 50.75 51.05 49.50 49.83 2.4M
2021-10-05 51.05 51.36 50.42 51.11 3.0M
2021-10-04 51.29 52.32 50.99 51.01 1.4M
2021-10-01 50.50 51.57 49.91 51.25 1.4M
2021-09-30 51.44 51.54 50.31 50.32 1.7M
2021-09-29 51.74 52.10 51.13 51.40 1.3M
2021-09-28 52.31 52.66 51.51 51.64 1.1M
2021-09-27 52.37 52.78 52.33 52.50 1.4M
2021-09-24 51.79 52.47 51.63 52.31 1.2M
2021-09-23 50.91 52.11 50.76 51.84 1.8M
2021-09-22 49.84 51.08 49.84 50.56 1.6M
2021-09-21 50.37 51.03 49.46 49.54 2.0M
2021-09-20 50.39 50.46 49.22 49.86 2.3M
2021-09-17 51.96 52.45 50.72 50.91 4.0M
2021-09-16 53.01 53.01 51.75 52.24 1.3M
2021-09-15 51.22 52.69 50.71 52.66 1.8M
2021-09-14 51.04 51.31 50.72 51.11 1.5M
2021-09-13 51.01 51.34 50.55 50.95 1.6M
2021-09-10 51.16 51.20 50.61 50.69 1.4M
2021-09-09 50.89 51.05 50.50 50.79 1.3M
2021-09-08 50.63 50.86 50.19 50.84 1.1M
2021-09-07 50.83 51.44 50.56 50.83 1.4M
2021-09-03 51.31 51.35 50.17 50.84 1.0M
2021-09-02 51.96 52.08 51.07 51.26 1.5M
2021-09-01 52.82 53.17 51.72 51.91 1.6M
2021-08-31 52.09 52.80 52.03 52.69 2.8M
2021-08-30 52.18 52.49 51.90 52.08 0.9M
2021-08-27 51.55 52.19 51.35 52.05 0.8M
2021-08-26 52.22 52.24 51.40 51.56 1.3M
2021-08-25 51.37 52.60 51.37 52.37 1.2M
2021-08-24 50.49 51.65 50.49 51.36 1.0M
2021-08-23 50.97 51.31 50.65 50.70 1.3M
2021-08-20 50.73 51.16 50.39 50.96 1.1M
2021-08-19 49.90 50.90 49.90 50.83 2.2M
2021-08-18 50.03 51.18 49.81 50.59 2.0M
2021-08-17 50.11 50.51 49.36 50.06 1.4M
2021-08-16 50.20 50.55 49.39 50.53 1.4M
2021-08-13 50.78 51.02 50.36 50.48 0.8M
2021-08-12 51.23 51.60 50.66 50.88 1.2M
2021-08-11 50.83 51.30 50.35 51.18 1.4M
2021-08-10 50.21 51.27 50.16 50.90 0.9M
2021-08-09 50.68 50.78 50.07 50.49 0.9M
2021-08-06 50.96 51.39 50.58 50.83 0.9M
2021-08-05 51.06 51.49 49.99 50.53 1.6M
2021-08-04 51.82 52.04 50.90 50.91 1.3M
2021-08-03 51.16 52.29 50.78 52.11 1.5M
2021-08-02 51.83 52.60 50.74 51.01 1.5M
2021-07-30 51.50 51.99 50.35 50.75 1.5M
2021-07-29 52.55 52.99 50.36 51.47 3.6M
2021-07-28 50.26 50.54 49.64 49.92 2.0M
2021-07-27 50.50 50.98 49.80 50.06 2.0M
2021-07-26 50.80 51.93 50.71 50.98 1.7M
2021-07-23 50.59 50.88 50.06 50.76 1.6M
2021-07-22 50.84 50.93 50.06 50.12 1.2M
2021-07-21 50.35 51.25 50.15 50.92 1.0M
2021-07-20 48.57 50.18 48.36 50.05 1.4M
2021-07-19 49.24 49.24 48.12 48.57 1.4M
2021-07-16 50.17 50.62 49.38 49.47 1.0M
2021-07-15 50.30 50.57 49.51 49.97 1.8M
2021-07-14 50.65 51.23 50.35 50.76 0.7M
2021-07-13 51.22 51.27 50.42 50.49 0.8M
2021-07-12 50.91 51.59 50.17 51.39 1.1M
2021-07-09 50.40 51.25 50.40 50.97 1.6M
2021-07-08 49.64 50.26 49.20 49.74 1.7M
2021-07-07 49.29 50.72 49.00 50.42 1.2M
2021-07-06 50.29 50.52 48.82 49.46 1.4M
2021-07-02 49.92 50.49 49.72 50.39 1.0M
2021-07-01 49.44 50.51 49.37 50.11 1.5M
2021-06-30 49.00 49.43 48.85 49.22 1.3M
2021-06-29 48.84 49.43 48.84 49.04 1.8M
2021-06-28 49.64 49.73 48.40 48.59 1.7M
2021-06-25 49.42 50.18 49.28 49.85 3.3M
2021-06-24 48.39 49.38 48.32 49.33 1.7M
2021-06-23 48.35 48.77 47.86 48.41 1.6M
2021-06-22 48.14 48.31 47.23 48.01 1.8M
2021-06-21 47.30 48.27 47.03 48.12 1.7M
2021-06-18 46.50 47.20 46.16 46.82 3.0M
2021-06-17 48.57 48.76 46.78 47.28 1.9M
2021-06-16 48.80 49.18 48.24 48.68 2.0M
2021-06-15 48.64 49.00 48.20 48.95 1.9M
2021-06-14 49.47 49.54 48.28 48.69 1.5M
2021-06-11 49.01 49.67 48.90 49.53 1.1M
2021-06-10 49.84 49.87 49.00 49.00 1.4M
2021-06-09 50.16 50.16 49.49 49.49 1.0M
2021-06-08 50.00 50.41 49.19 50.29 1.7M
2021-06-07 50.51 50.53 49.35 49.53 1.6M
2021-06-04 50.36 50.56 49.78 50.45 1.2M
2021-06-03 50.05 50.49 49.62 50.18 2.0M
2021-06-02 51.62 51.68 50.14 50.28 2.8M
2021-06-01 51.38 51.53 50.94 51.15 1.4M
2021-05-28 51.40 51.44 50.17 50.96 1.6M
2021-05-27 50.83 51.50 50.75 51.09 3.5M
2021-05-26 50.11 50.60 50.00 50.57 1.7M
2021-05-25 50.35 50.66 49.95 50.02 2.1M
2021-05-24 50.74 50.77 49.99 50.25 3.4M
2021-05-21 50.25 51.43 50.21 50.50 2.3M
2021-05-20 49.84 50.38 49.46 50.29 2.4M
2021-05-19 49.24 49.78 48.72 49.75 2.3M
2021-05-18 51.30 51.52 49.85 49.87 1.9M
2021-05-17 50.67 51.16 50.28 51.06 1.7M
2021-05-14 49.47 50.78 49.26 50.68 1.5M
2021-05-13 48.62 49.54 48.00 49.25 1.9M
2021-05-12 49.37 49.49 47.90 48.00 2.1M
2021-05-11 49.51 49.85 48.69 49.20 1.9M
2021-05-10 50.00 50.77 49.87 49.96 1.9M
2021-05-07 48.96 50.29 48.65 49.78 1.8M
2021-05-06 48.93 49.09 48.34 49.07 1.6M
2021-05-05 48.51 48.84 48.12 48.64 2.1M
2021-05-04 47.83 48.28 47.57 48.18 2.2M
2021-05-03 47.36 48.51 46.80 48.00 1.6M
2021-04-30 46.69 47.17 46.30 46.71 2.3M
2021-04-29 47.51 49.33 46.47 46.79 4.2M
2021-04-28 46.06 46.21 45.44 45.52 1.6M
2021-04-27 45.22 45.95 45.21 45.61 1.9M
2021-04-26 45.07 45.36 44.75 45.04 1.3M
2021-04-23 44.55 45.16 44.13 44.99 0.9M
2021-04-22 44.54 44.80 44.01 44.28 1.2M
2021-04-21 43.72 44.63 43.50 44.45 1.2M
2021-04-20 44.86 45.06 43.47 43.87 1.2M
2021-04-19 44.47 44.88 44.13 44.81 3.1M
2021-04-16 44.58 44.99 44.48 44.68 1.2M
2021-04-15 44.10 44.55 43.82 44.31 1.8M
2021-04-14 43.08 44.19 43.08 43.90 1.4M
2021-04-13 44.05 44.11 43.02 43.37 1.5M
2021-04-12 44.26 44.48 43.86 44.19 2.1M
2021-04-09 43.81 44.12 43.54 44.08 1.3M
2021-04-08 43.69 43.87 43.00 43.73 1.6M
2021-04-07 43.42 43.94 43.08 43.83 1.6M
2021-04-06 43.73 43.84 42.95 43.16 1.6M
2021-04-05 43.62 43.93 43.41 43.85 1.2M
2021-04-01 42.45 42.99 41.98 42.95 1.5M
2021-03-31 42.78 42.83 42.11 42.33 1.3M
2021-03-30 42.08 42.88 41.92 42.86 1.1M
2021-03-29 42.58 43.03 41.64 42.06 1.2M
2021-03-26 41.92 42.77 41.68 42.75 0.9M
2021-03-25 41.05 41.98 40.38 41.86 1.6M
2021-03-24 41.52 42.38 40.98 41.03 1.2M
2021-03-23 42.51 43.01 40.96 41.20 1.5M
2021-03-22 43.43 43.54 42.43 42.98 1.6M
2021-03-19 43.16 43.80 42.75 43.40 3.2M
2021-03-18 43.54 44.88 43.39 43.60 1.6M
2021-03-17 43.26 43.94 43.14 43.76 1.8M
2021-03-16 43.09 43.34 42.73 43.25 1.5M
2021-03-15 42.91 43.33 42.20 43.30 2.0M
2021-03-12 42.86 43.10 42.60 42.99 1.5M
2021-03-11 42.67 43.06 42.23 42.58 2.4M
2021-03-10 42.86 43.28 42.58 42.67 3.4M
2021-03-09 42.99 43.78 42.64 42.77 3.2M
2021-03-08 42.36 43.97 42.19 43.02 2.1M
2021-03-05 40.59 42.18 40.07 41.96 2.4M
2021-03-04 40.16 40.83 39.35 40.05 3.0M
2021-03-03 39.91 41.29 39.85 40.26 2.1M
2021-03-02 40.17 40.50 39.68 39.87 1.7M
2021-03-01 40.03 40.75 39.76 40.33 2.1M
2021-02-26 39.85 40.19 39.23 39.39 3.1M
2021-02-25 39.84 40.21 39.19 39.57 2.6M
2021-02-24 38.33 40.10 38.33 39.98 1.3M
2021-02-23 38.97 39.06 38.15 38.54 1.6M
2021-02-22 38.42 39.68 38.02 38.99 2.3M
2021-02-19 39.43 39.43 37.12 38.79 2.8M
2021-02-18 37.76 39.68 37.05 38.61 3.2M
2021-02-17 37.48 37.48 36.33 36.78 1.3M
2021-02-16 37.21 37.93 37.17 37.46 2.0M
2021-02-12 37.21 37.69 36.41 36.92 2.3M
2021-02-11 37.81 37.81 36.85 37.35 1.0M
2021-02-10 37.47 37.82 37.21 37.62 1.1M
2021-02-09 38.40 38.40 37.37 37.40 0.9M
2021-02-08 38.01 38.48 37.88 38.24 1.3M
2021-02-05 38.03 38.32 37.84 37.91 0.7M
2021-02-04 36.83 37.83 36.81 37.71 1.0M
2021-02-03 36.35 37.03 36.22 36.84 1.1M
2021-02-02 36.09 36.60 36.05 36.41 1.3M
2021-02-01 35.55 36.16 35.09 35.96 1.9M
2021-01-29 36.26 36.62 34.99 35.09 2.3M
2021-01-28 36.08 37.13 35.92 36.37 2.3M
2021-01-27 36.33 36.33 34.79 35.69 2.5M
2021-01-26 37.63 37.63 36.67 36.75 1.0M
2021-01-25 37.24 37.42 36.00 37.07 1.5M
2021-01-22 37.49 37.49 36.73 37.15 1.2M
2021-01-21 37.52 37.78 37.15 37.61 2.4M
2021-01-20 37.30 37.79 36.91 37.60 1.7M
2021-01-19 37.80 38.34 36.96 37.15 1.6M
2021-01-15 38.74 38.90 37.69 37.85 2.0M
2021-01-14 39.55 39.71 38.99 39.07 1.5M
2021-01-13 39.52 39.70 38.99 39.36 1.6M
2021-01-12 38.07 40.04 37.81 39.82 2.6M
2021-01-11 37.99 38.49 37.67 37.96 1.5M
2021-01-08 38.16 38.53 37.80 38.39 1.8M
2021-01-07 37.09 38.25 36.90 38.15 3.7M
2021-01-06 35.64 37.61 35.61 37.10 2.1M
2021-01-05 34.80 35.56 34.55 35.19 3.1M
2021-01-04 35.44 35.86 34.11 34.72 2.4M