Alexis Practical Tactical ETF (LEXI)

LEXI
🏛️ アメリカ →
34.48
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 34.40 34.48 34.37 34.48 0.0M
2025-09-25 34.34 34.34 34.24 34.32 0.0M
2025-09-24 34.69 34.69 34.44 34.46 0.0M
2025-09-23 34.75 34.75 34.57 34.60 0.0M
2025-09-22 34.51 34.75 34.51 34.73 0.0M
2025-09-19 34.44 34.52 34.43 34.52 0.0M
2025-09-18 34.42 34.45 34.40 34.41 0.0M
2025-09-17 34.33 34.33 34.23 34.26 0.0M
2025-09-16 34.30 34.30 34.25 34.30 0.0M
2025-09-15 34.30 34.32 34.30 34.32 0.0M
2025-09-12 34.18 34.19 34.15 34.17 0.0M
2025-09-11 34.17 34.21 34.17 34.19 0.0M
2025-09-10 34.05 34.08 33.96 33.99 0.0M
2025-09-09 33.77 33.85 33.75 33.80 0.0M
2025-09-08 33.81 33.82 33.73 33.78 0.0M
2025-09-05 33.70 33.70 33.62 33.65 0.0M
2025-09-04 33.51 33.62 33.51 33.62 0.0M
2025-09-03 33.38 33.40 33.33 33.40 0.0M
2025-09-02 33.22 33.29 33.14 33.29 0.0M
2025-08-29 33.36 33.53 33.36 33.38 0.0M
2025-08-28 33.48 33.58 33.48 33.58 0.0M
2025-08-27 33.39 33.48 33.38 33.48 0.0M
2025-08-26 33.34 33.44 33.34 33.44 0.0M
2025-08-25 33.41 33.43 33.33 33.33 0.0M
2025-08-22 33.16 33.60 33.16 33.43 0.0M
2025-08-21 33.11 33.11 33.03 33.04 0.0M
2025-08-20 33.08 33.16 33.06 33.12 0.0M
2025-08-19 33.32 33.53 33.12 33.12 0.0M
2025-08-18 33.29 33.30 33.26 33.29 0.0M
2025-08-15 33.49 33.49 33.27 33.27 0.0M
2025-08-14 33.37 33.41 33.37 33.40 0.0M
2025-08-13 33.41 33.58 33.38 33.43 0.0M
2025-08-12 33.18 33.35 33.15 33.35 0.0M
2025-08-11 33.19 33.19 33.08 33.08 0.0M
2025-08-08 33.15 33.18 33.15 33.17 0.0M
2025-08-07 33.08 33.13 32.97 33.00 0.0M
2025-08-06 32.87 32.99 32.87 32.98 0.0M
2025-08-05 32.98 32.98 32.68 32.83 0.0M
2025-08-04 32.83 32.91 32.83 32.91 0.0M
2025-08-01 32.54 32.88 32.54 32.55 0.0M
2025-07-31 32.96 32.96 32.79 32.79 0.0M
2025-07-30 32.99 33.19 32.77 32.88 0.0M
2025-07-29 33.00 33.02 32.92 32.95 0.0M
2025-07-28 33.01 33.01 33.00 33.01 0.0M
2025-07-25 33.01 33.06 33.01 33.04 0.0M
2025-07-24 32.96 33.01 32.96 32.97 0.0M
2025-07-23 32.91 33.00 32.91 33.00 0.0M
2025-07-22 32.77 32.84 32.70 32.83 0.0M
2025-07-21 32.88 32.88 32.78 32.78 0.0M
2025-07-18 32.72 32.72 32.71 32.71 0.0M
2025-07-17 32.62 32.74 32.61 32.73 0.0M
2025-07-16 32.48 32.59 32.48 32.59 0.0M
2025-07-15 32.64 32.64 32.46 32.46 0.0M
2025-07-14 32.55 32.61 32.55 32.61 0.0M
2025-07-11 32.49 32.61 32.49 32.58 0.0M
2025-07-10 32.57 32.68 32.57 32.66 0.0M
2025-07-09 32.50 32.61 32.50 32.59 0.0M
2025-07-08 32.46 32.48 32.39 32.39 0.0M
2025-07-07 32.55 32.55 32.40 32.41 0.0M
2025-07-03 32.59 32.64 32.59 32.60 0.0M
2025-07-02 32.37 32.75 32.37 32.45 0.0M
2025-07-01 32.32 32.32 32.25 32.26 0.0M
2025-06-30 32.25 32.32 32.25 32.32 0.0M
2025-06-27 32.16 32.16 32.14 32.14 0.0M
2025-06-26 32.02 32.09 32.02 32.09 0.0M
2025-06-25 31.94 31.95 31.85 31.87 0.0M
2025-06-24 31.79 31.93 31.75 31.89 0.0M
2025-06-23 31.42 31.66 31.42 31.66 0.0M
2025-06-20 31.50 31.50 31.35 31.37 0.0M
2025-06-18 31.53 31.59 31.45 31.45 0.0M
2025-06-17 31.63 31.63 31.48 31.48 0.0M
2025-06-16 31.74 31.74 31.65 31.65 0.0M
2025-06-13 31.49 31.62 31.44 31.49 0.0M
2025-06-12 31.73 31.74 31.72 31.72 0.0M
2025-06-11 31.72 31.74 31.58 31.61 0.0M
2025-06-10 31.61 31.67 31.60 31.66 0.0M
2025-06-09 31.56 31.59 31.53 31.56 0.0M
2025-06-06 31.49 31.56 31.49 31.50 0.0M
2025-06-05 31.46 31.46 31.28 31.36 0.0M
2025-06-04 31.53 31.54 31.49 31.50 0.0M
2025-06-03 31.47 31.48 31.44 31.46 0.0M
2025-06-02 31.08 31.33 31.08 31.33 0.0M
2025-05-30 31.13 31.27 30.95 31.16 0.0M
2025-05-29 31.22 31.22 31.10 31.18 0.0M
2025-05-28 31.18 31.18 31.10 31.10 0.0M
2025-05-27 31.14 31.26 31.14 31.23 0.0M
2025-05-23 30.74 30.88 30.74 30.81 0.0M
2025-05-22 30.91 31.03 30.89 30.89 0.0M
2025-05-21 31.20 31.20 30.90 30.91 0.0M
2025-05-20 31.29 31.41 31.18 31.25 0.0M
2025-05-19 31.18 31.40 31.18 31.29 0.0M
2025-05-16 31.11 31.24 31.11 31.24 0.0M
2025-05-15 31.01 31.19 31.01 31.13 0.0M
2025-05-14 30.96 31.05 30.96 31.00 0.0M
2025-05-13 30.95 31.11 30.95 31.04 0.0M
2025-05-12 30.83 30.83 30.62 30.77 0.0M
2025-05-09 30.00 30.01 29.95 29.97 0.0M
2025-05-08 29.90 30.18 29.90 29.95 0.0M
2025-05-07 29.80 29.86 29.78 29.78 0.0M
2025-05-06 29.77 29.82 29.72 29.72 0.0M
2025-05-05 29.72 29.94 29.72 29.85 0.0M
2025-05-02 29.86 29.97 29.83 29.84 0.0M
2025-05-01 29.60 29.63 29.46 29.46 0.0M
2025-04-30 29.14 29.37 29.14 29.28 0.0M
2025-04-29 29.30 29.45 29.23 29.36 0.0M
2025-04-28 29.23 29.28 29.22 29.24 0.0M
2025-04-25 28.94 29.19 28.94 29.18 0.0M
2025-04-24 28.78 29.06 28.78 29.06 0.0M
2025-04-23 28.79 28.79 28.45 28.52 0.0M
2025-04-22 28.06 28.09 28.06 28.09 0.0M
2025-04-21 27.64 27.64 27.46 27.62 0.0M
2025-04-17 28.02 28.11 28.02 28.08 0.0M
2025-04-16 28.28 28.28 27.80 28.02 0.0M
2025-04-15 28.63 28.63 28.38 28.44 0.0M
2025-04-14 28.51 28.53 28.32 28.44 0.0M
2025-04-11 27.64 28.28 27.64 28.26 0.0M
2025-04-10 27.96 27.96 27.52 27.83 0.0M
2025-04-09 26.31 28.73 26.31 28.73 0.0M
2025-04-08 27.52 27.65 26.09 26.34 0.0M
2025-04-07 26.06 27.10 26.06 26.83 0.0M
2025-04-04 27.20 27.54 26.92 26.92 0.0M
2025-04-03 28.61 28.61 28.33 28.33 0.0M
2025-04-02 29.53 29.67 29.48 29.62 0.0M
2025-04-01 29.16 29.43 29.16 29.39 0.0M
2025-03-31 28.97 29.33 28.97 29.29 0.0M
2025-03-28 29.50 29.50 29.10 29.13 0.0M
2025-03-27 29.72 29.72 29.57 29.57 0.0M
2025-03-26 29.56 29.64 29.56 29.64 0.0M
2025-03-25 29.85 30.05 29.85 29.88 0.0M
2025-03-24 29.81 29.88 29.80 29.88 0.0M
2025-03-21 29.27 29.41 29.27 29.41 0.0M
2025-03-20 29.72 29.72 29.48 29.48 0.0M
2025-03-19 29.32 29.56 29.32 29.54 0.0M
2025-03-18 29.31 29.34 29.24 29.28 0.0M
2025-03-17 29.28 29.50 29.28 29.50 0.0M
2025-03-14 29.02 29.28 28.99 29.28 0.0M
2025-03-13 28.84 28.84 28.70 28.73 0.0M
2025-03-12 29.15 29.18 29.03 29.03 0.0M
2025-03-11 29.11 29.11 28.95 28.95 0.0M
2025-03-10 29.51 29.51 29.09 29.12 0.0M
2025-03-07 29.60 29.83 29.54 29.80 0.0M
2025-03-06 29.60 29.68 29.60 29.61 0.0M
2025-03-05 29.90 30.13 29.90 30.13 0.0M
2025-03-04 29.82 29.85 29.80 29.80 0.0M
2025-03-03 30.32 30.33 29.94 30.11 0.0M
2025-02-28 30.17 30.42 30.17 30.42 0.0M
2025-02-27 30.57 30.57 30.15 30.15 0.0M
2025-02-26 30.73 30.73 30.55 30.55 0.0M
2025-02-25 30.55 30.64 30.50 30.55 0.0M
2025-02-24 30.70 30.81 30.63 30.63 0.0M
2025-02-21 31.11 31.11 30.76 30.76 0.0M
2025-02-20 31.18 31.21 31.18 31.21 0.0M
2025-02-19 31.27 31.33 31.27 31.33 0.0M
2025-02-18 31.30 31.33 31.30 31.33 0.0M
2025-02-14 31.21 31.21 31.21 31.21 0.0M
2025-02-13 31.15 31.27 31.08 31.27 0.0M
2025-02-12 30.89 31.04 30.89 30.99 0.0M
2025-02-11 31.09 31.09 31.07 31.07 0.0M
2025-02-10 31.10 31.12 31.10 31.12 0.0M
2025-02-07 30.97 30.97 30.67 30.91 0.0M
2025-02-06 31.13 31.15 31.11 31.15 0.0M
2025-02-05 30.89 31.11 30.89 31.11 0.0M
2025-02-04 30.88 30.95 30.88 30.93 0.0M
2025-02-03 30.54 30.77 30.52 30.73 0.0M
2025-01-31 31.30 31.30 30.94 30.95 0.0M
2025-01-30 30.99 31.10 30.98 31.10 0.0M
2025-01-29 30.95 30.95 30.86 30.86 0.0M
2025-01-28 30.93 31.02 30.91 31.02 0.0M
2025-01-27 30.90 30.90 30.69 30.80 0.0M
2025-01-24 31.28 31.28 31.17 31.27 0.0M
2025-01-23 31.14 31.31 31.14 31.26 0.0M
2025-01-22 31.20 31.30 31.17 31.22 0.0M
2025-01-21 31.08 31.11 31.08 31.10 0.0M
2025-01-17 30.79 30.86 30.79 30.80 0.0M
2025-01-16 30.64 30.64 30.58 30.58 0.0M
2025-01-15 30.49 30.54 30.47 30.53 0.0M
2025-01-14 29.94 30.08 29.94 30.08 0.0M
2025-01-13 29.78 29.96 29.73 29.96 0.0M
2025-01-10 29.90 29.95 29.90 29.93 0.0M
2025-01-08 30.16 30.31 30.16 30.29 0.0M
2025-01-07 30.28 30.37 30.11 30.27 0.0M
2025-01-06 30.55 30.55 30.47 30.47 0.0M
2025-01-03 30.19 30.41 30.19 30.41 0.0M
2025-01-02 30.19 30.34 29.95 30.07 0.0M