ルイジアナ・パシフィック (LPX)

LPX
🏛️ アメリカ →
89.90
最終更新: 2025-10-07
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 71.00 71.71 70.75 70.83 0.3M
2023-12-28 71.39 72.00 71.30 71.47 0.3M
2023-12-27 71.11 72.17 71.11 71.84 0.3M
2023-12-26 71.06 71.65 70.69 71.13 0.4M
2023-12-22 71.30 71.68 70.33 70.82 0.4M
2023-12-21 70.35 70.81 69.10 70.66 0.9M
2023-12-20 70.85 72.43 69.57 69.58 0.9M
2023-12-19 68.72 71.32 67.87 70.87 0.7M
2023-12-18 67.73 68.22 66.98 67.17 0.5M
2023-12-15 69.03 69.56 66.74 67.24 1.9M
2023-12-14 66.90 69.99 66.32 69.41 1.2M
2023-12-13 62.00 65.56 61.25 65.28 1.1M
2023-12-12 62.69 62.69 61.37 61.81 0.5M
2023-12-11 63.67 63.91 62.65 63.01 0.5M
2023-12-08 63.69 64.59 63.42 63.80 0.4M
2023-12-07 63.01 64.12 62.86 64.07 0.5M
2023-12-06 64.14 64.38 62.82 62.85 0.5M
2023-12-05 63.34 63.96 62.86 63.47 0.6M
2023-12-04 62.64 63.71 62.64 63.60 0.5M
2023-12-01 61.00 63.44 60.73 63.11 0.6M
2023-11-30 61.42 61.51 60.37 60.99 0.7M
2023-11-29 62.15 62.59 61.19 61.45 0.4M
2023-11-28 61.14 61.77 60.27 61.44 0.8M
2023-11-27 60.86 61.86 60.39 61.44 0.4M
2023-11-24 61.02 61.47 60.83 61.46 0.1M
2023-11-22 60.70 62.33 60.51 61.23 0.5M
2023-11-21 60.67 61.04 60.00 60.21 0.5M
2023-11-20 60.96 61.51 60.17 61.17 0.4M
2023-11-17 61.85 61.93 60.75 60.98 0.6M
2023-11-16 60.88 61.99 60.61 61.12 0.9M
2023-11-15 61.14 62.12 60.50 61.06 0.7M
2023-11-14 59.91 62.74 59.71 61.14 1.3M
2023-11-13 57.98 58.59 57.72 57.95 0.5M
2023-11-10 57.76 58.37 57.13 58.32 0.6M
2023-11-09 59.23 59.24 57.17 57.40 0.8M
2023-11-08 58.60 60.46 58.60 59.04 0.7M
2023-11-07 58.64 59.73 58.56 58.70 1.0M
2023-11-06 58.94 59.25 58.45 58.99 0.7M
2023-11-03 58.37 60.23 57.82 59.18 1.4M
2023-11-02 55.06 57.29 55.06 57.28 1.8M
2023-11-01 52.10 54.48 49.47 54.13 2.1M
2023-10-31 51.45 51.66 50.65 51.28 0.9M
2023-10-30 51.04 51.31 50.26 51.23 1.0M
2023-10-27 50.85 51.09 50.04 50.44 0.7M
2023-10-26 51.48 51.79 50.70 50.87 0.7M
2023-10-25 51.67 51.92 51.06 51.24 0.6M
2023-10-24 53.23 53.46 52.02 52.52 0.9M
2023-10-23 53.05 53.87 52.56 52.68 0.6M
2023-10-20 54.24 54.24 52.97 53.45 0.8M
2023-10-19 54.68 55.35 53.64 54.00 0.7M
2023-10-18 55.07 55.81 54.32 54.93 0.9M
2023-10-17 54.15 56.32 53.87 55.74 1.1M
2023-10-16 52.93 54.82 52.64 54.57 1.2M
2023-10-13 51.30 52.47 51.30 52.42 0.9M
2023-10-12 53.97 54.33 50.54 51.36 1.2M
2023-10-11 54.27 54.64 53.63 54.19 0.7M
2023-10-10 52.36 54.38 52.27 53.95 1.0M
2023-10-09 51.55 52.40 51.02 52.16 1.1M
2023-10-06 53.32 53.75 51.87 52.00 1.0M
2023-10-05 53.69 54.16 53.38 53.78 0.8M
2023-10-04 54.27 54.49 52.97 53.96 0.8M
2023-10-03 54.83 55.32 53.59 53.95 1.1M
2023-10-02 54.82 55.63 54.70 55.45 1.0M
2023-09-29 56.62 56.98 55.10 55.27 0.4M
2023-09-28 54.88 56.25 54.88 56.09 0.8M
2023-09-27 55.49 55.87 54.63 55.01 0.8M
2023-09-26 55.17 55.61 54.86 55.08 0.6M
2023-09-25 55.30 56.20 55.12 55.56 0.7M
2023-09-22 57.01 57.18 55.61 55.65 0.7M
2023-09-21 56.93 57.40 56.30 56.70 0.8M
2023-09-20 59.34 59.88 57.58 57.62 0.8M
2023-09-19 57.86 58.56 57.29 57.87 0.6M
2023-09-18 58.92 59.26 57.71 58.04 0.7M
2023-09-15 58.75 59.14 57.76 58.63 3.0M
2023-09-14 58.48 59.80 58.45 59.25 1.2M
2023-09-13 59.62 59.62 57.48 57.78 1.3M
2023-09-12 59.54 60.10 59.43 59.63 0.6M
2023-09-11 60.42 60.68 59.40 59.72 0.7M
2023-09-08 60.14 60.99 59.81 59.95 0.6M
2023-09-07 61.21 61.60 59.55 60.41 1.0M
2023-09-06 62.79 63.23 61.39 61.59 0.6M
2023-09-05 63.65 64.02 61.93 62.66 1.2M
2023-09-01 63.11 64.78 62.94 64.28 1.2M
2023-08-31 62.69 63.23 62.06 62.48 1.1M
2023-08-30 62.77 63.06 61.61 62.62 0.9M
2023-08-29 61.35 62.77 60.85 62.74 1.0M
2023-08-28 60.85 61.84 60.85 61.62 0.4M
2023-08-25 60.84 61.30 59.53 60.68 0.9M
2023-08-24 61.46 61.95 60.53 60.55 0.7M
2023-08-23 60.66 62.10 60.07 61.77 0.9M
2023-08-22 59.60 59.93 59.00 59.55 0.6M
2023-08-21 59.42 59.61 58.43 59.42 0.9M
2023-08-18 59.85 60.31 59.23 59.32 0.8M
2023-08-17 61.43 61.62 59.67 60.25 1.2M
2023-08-16 62.18 62.76 61.32 61.35 0.8M
2023-08-15 63.67 63.67 62.02 62.03 1.0M
2023-08-14 62.49 63.98 62.09 63.87 1.3M
2023-08-11 63.51 63.76 62.46 62.70 0.7M
2023-08-10 63.85 64.21 63.20 63.72 1.0M
2023-08-09 63.53 64.14 62.65 63.87 1.2M
2023-08-08 64.32 64.66 63.02 63.85 1.2M
2023-08-07 65.00 65.85 64.12 64.96 1.3M
2023-08-04 66.18 66.18 64.97 65.05 1.2M
2023-08-03 66.97 67.67 65.42 66.08 1.3M
2023-08-02 68.66 70.08 65.40 67.45 3.7M
2023-08-01 75.24 77.19 74.77 76.44 1.0M
2023-07-31 76.06 76.32 74.95 76.13 0.6M
2023-07-28 76.79 77.05 75.50 75.74 0.6M
2023-07-27 77.01 77.86 75.65 75.93 0.9M
2023-07-26 76.32 76.78 75.54 76.26 0.7M
2023-07-25 75.50 78.42 75.50 76.37 0.8M
2023-07-24 75.90 76.45 75.16 75.65 0.5M
2023-07-21 75.65 76.68 75.06 76.02 0.8M
2023-07-20 77.52 77.52 75.22 75.48 1.0M
2023-07-19 77.68 78.14 76.28 77.43 1.0M
2023-07-18 77.84 79.11 77.43 77.91 0.6M
2023-07-17 78.05 79.12 77.00 78.60 1.2M
2023-07-14 78.30 78.99 77.00 78.58 0.9M
2023-07-13 79.03 79.03 77.86 78.42 1.3M
2023-07-12 75.91 79.56 75.64 78.52 1.6M
2023-07-11 74.69 75.64 74.55 74.74 0.5M
2023-07-10 72.70 74.98 72.41 74.66 1.0M
2023-07-07 71.24 73.13 71.10 72.61 1.2M
2023-07-06 72.06 72.18 69.91 71.05 1.4M
2023-07-05 74.23 74.81 72.65 72.75 0.9M
2023-07-03 75.13 76.32 74.21 74.59 0.4M
2023-06-30 75.47 75.50 73.72 74.98 1.2M
2023-06-29 73.65 75.19 73.01 75.03 1.0M
2023-06-28 72.61 74.23 72.04 73.87 1.5M
2023-06-27 68.42 71.35 68.42 70.82 0.8M
2023-06-26 68.04 69.80 67.44 68.69 1.1M
2023-06-23 67.03 68.39 66.90 67.85 1.8M
2023-06-22 67.69 68.87 67.19 67.65 1.1M
2023-06-21 65.41 68.25 65.24 68.06 1.3M
2023-06-20 63.57 65.70 63.43 65.41 0.8M
2023-06-16 63.93 64.03 63.12 63.64 1.3M
2023-06-15 62.43 63.61 62.23 63.55 0.6M
2023-06-14 64.89 66.39 62.88 62.95 0.7M
2023-06-13 64.20 65.10 64.20 64.76 0.6M
2023-06-12 63.59 64.36 62.46 63.89 0.5M
2023-06-09 63.30 64.21 63.00 63.65 0.4M
2023-06-08 64.13 64.68 63.51 63.56 0.4M
2023-06-07 63.00 64.32 62.97 64.17 0.6M
2023-06-06 60.67 62.91 60.62 62.90 0.4M
2023-06-05 60.24 61.29 59.97 60.81 0.4M
2023-06-02 59.54 60.89 59.21 60.85 0.7M
2023-06-01 58.63 59.02 58.18 58.61 0.5M
2023-05-31 59.26 59.70 58.39 58.52 1.0M
2023-05-30 59.66 59.74 58.04 59.62 0.7M
2023-05-26 59.65 59.73 58.73 59.16 0.5M
2023-05-25 58.34 59.51 58.17 59.49 0.6M
2023-05-24 59.18 59.25 58.07 58.42 0.7M
2023-05-23 61.00 61.51 59.21 59.26 0.9M
2023-05-22 61.47 61.80 60.08 61.31 0.7M
2023-05-19 63.72 63.72 61.33 61.66 0.7M
2023-05-18 62.43 63.35 62.10 63.34 0.6M
2023-05-17 62.95 63.28 62.17 62.64 1.0M
2023-05-16 63.05 64.00 61.83 62.86 1.0M
2023-05-15 62.60 63.79 62.16 63.74 0.5M
2023-05-12 63.04 63.34 61.47 62.55 0.6M
2023-05-11 62.99 63.49 62.18 62.65 0.7M
2023-05-10 64.68 64.83 62.92 63.56 0.9M
2023-05-09 62.85 64.09 62.64 63.72 0.9M
2023-05-08 62.02 63.61 61.68 63.19 1.7M
2023-05-05 61.27 62.28 60.44 61.88 1.1M
2023-05-04 62.64 62.67 59.45 60.42 1.6M
2023-05-03 59.67 64.75 59.25 61.97 2.4M
2023-05-02 59.05 59.91 57.84 59.67 1.1M
2023-05-01 59.58 59.86 58.83 59.34 0.9M
2023-04-28 58.29 59.89 58.02 59.74 0.7M
2023-04-27 57.65 58.69 57.39 58.12 0.7M
2023-04-26 59.46 59.85 57.16 57.74 1.1M
2023-04-25 60.50 60.68 59.56 59.98 0.8M
2023-04-24 61.23 61.58 60.69 60.87 0.7M
2023-04-21 61.81 62.62 60.97 61.33 0.8M
2023-04-20 59.57 61.89 59.56 61.81 1.3M
2023-04-19 59.47 60.43 59.14 60.12 0.8M
2023-04-18 59.83 60.02 59.11 59.68 0.7M
2023-04-17 58.89 59.73 58.87 59.54 0.8M
2023-04-14 58.00 59.21 57.90 59.03 1.3M
2023-04-13 56.84 58.33 55.80 58.25 1.3M
2023-04-12 57.53 57.74 56.38 56.63 0.5M
2023-04-11 55.50 57.03 55.50 56.81 0.7M
2023-04-10 53.83 55.51 53.79 55.36 0.9M
2023-04-06 52.97 54.02 52.60 54.00 1.0M
2023-04-05 52.21 53.03 51.60 52.98 0.9M
2023-04-04 54.48 54.68 51.99 52.67 0.8M
2023-04-03 54.15 54.74 53.54 54.46 1.0M
2023-03-31 54.05 54.66 53.77 54.21 1.4M
2023-03-30 55.21 55.65 53.71 53.76 0.8M
2023-03-29 55.47 55.71 54.32 54.77 0.8M
2023-03-28 54.97 55.62 54.42 54.84 0.6M
2023-03-27 55.22 55.48 54.43 55.19 0.4M
2023-03-24 54.04 55.04 53.63 54.89 0.4M
2023-03-23 55.37 56.34 54.24 54.62 0.6M
2023-03-22 56.57 56.75 54.94 55.02 0.6M
2023-03-21 56.76 57.13 55.93 56.59 0.5M
2023-03-20 55.09 56.83 55.09 56.01 0.7M
2023-03-17 55.28 55.32 54.12 54.38 2.4M
2023-03-16 54.05 56.00 53.76 55.64 1.0M
2023-03-15 54.32 55.58 54.23 54.48 0.9M
2023-03-14 56.24 56.73 54.83 55.61 0.7M
2023-03-13 54.92 56.48 54.49 55.08 0.9M
2023-03-10 57.80 57.82 55.52 55.85 0.7M
2023-03-09 57.88 58.70 57.26 57.40 0.5M
2023-03-08 58.05 58.51 57.35 58.03 0.6M
2023-03-07 58.68 58.86 57.48 57.89 0.5M
2023-03-06 60.30 60.55 58.45 58.69 0.9M
2023-03-03 60.55 60.79 59.97 60.35 0.7M
2023-03-02 58.43 60.43 58.35 60.20 0.6M
2023-03-01 58.20 60.30 58.13 59.15 1.4M
2023-02-28 57.66 59.15 57.30 58.51 1.0M
2023-02-27 58.46 59.06 57.64 57.70 0.9M
2023-02-24 57.42 58.27 57.03 57.83 1.1M
2023-02-23 57.99 58.72 57.56 58.46 1.1M
2023-02-22 56.76 58.02 56.34 57.86 1.7M
2023-02-21 59.93 60.27 56.68 56.73 2.9M
2023-02-17 65.96 65.97 63.97 64.80 0.9M
2023-02-16 65.55 66.51 64.92 65.78 0.6M
2023-02-15 67.27 67.68 65.41 66.91 1.2M
2023-02-14 66.36 67.22 65.23 66.65 1.3M
2023-02-13 65.89 67.23 65.53 67.16 0.5M
2023-02-10 65.75 66.05 65.04 65.67 0.6M
2023-02-09 67.66 68.27 65.87 66.17 0.7M
2023-02-08 67.99 68.29 66.38 66.96 0.4M
2023-02-07 68.24 68.59 67.06 68.42 0.6M
2023-02-06 69.80 70.24 67.40 68.85 0.6M
2023-02-03 71.28 71.71 70.60 70.67 0.6M
2023-02-02 71.02 73.04 71.02 72.16 0.6M
2023-02-01 67.92 70.76 67.29 70.50 0.6M
2023-01-31 66.51 68.09 66.39 68.09 0.7M
2023-01-30 66.84 67.05 66.01 66.22 0.4M
2023-01-27 66.64 68.04 66.38 67.48 0.6M
2023-01-26 66.00 68.36 65.71 67.12 1.0M
2023-01-25 63.13 65.96 63.00 65.67 0.7M
2023-01-24 63.48 65.10 63.28 64.08 0.5M
2023-01-23 63.50 64.50 63.20 64.11 0.5M
2023-01-20 62.00 62.90 61.69 62.90 0.5M
2023-01-19 62.35 62.74 61.26 61.92 0.7M
2023-01-18 64.22 65.80 63.03 63.09 0.8M
2023-01-17 63.45 64.42 63.22 63.60 0.8M
2023-01-13 63.16 63.85 62.80 63.63 0.5M
2023-01-12 63.50 64.17 62.08 63.86 0.9M
2023-01-11 61.83 64.83 61.83 64.57 0.8M
2023-01-10 60.68 61.60 59.91 61.51 0.4M
2023-01-09 62.14 62.64 60.91 61.02 0.5M
2023-01-06 61.61 62.05 61.23 61.98 0.4M
2023-01-05 60.60 61.22 59.72 60.62 0.6M
2023-01-04 60.20 61.56 59.68 61.54 0.7M
2023-01-03 59.65 60.42 58.69 59.37 0.5M