カーマックス (KMX)

KMX
🏛️ アメリカ →
44.87
最終更新: 2025-09-30
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
2021-12-31 127.40 130.74 127.40 130.23 1.3M
2021-12-30 127.74 128.88 127.37 128.19 1.2M
2021-12-29 128.29 128.67 127.28 127.54 1.0M
2021-12-28 126.95 128.62 126.00 127.91 1.2M
2021-12-27 126.99 127.88 124.87 127.49 1.4M
2021-12-23 128.20 131.20 126.03 126.31 1.9M
2021-12-22 139.70 139.80 127.52 127.87 4.6M
2021-12-21 133.50 137.18 132.73 136.99 1.7M
2021-12-20 135.07 135.30 130.44 131.75 1.3M
2021-12-17 137.05 138.82 134.81 137.54 2.1M
2021-12-16 144.68 145.17 136.78 137.40 1.0M
2021-12-15 141.29 142.65 139.48 141.99 0.9M
2021-12-14 141.09 144.91 140.22 141.31 0.8M
2021-12-13 149.83 150.32 142.96 143.25 0.9M
2021-12-10 147.54 149.77 146.46 149.48 0.6M
2021-12-09 148.34 149.45 146.45 146.60 0.7M
2021-12-08 149.66 151.18 148.03 148.84 0.6M
2021-12-07 149.40 152.28 149.40 149.91 1.3M
2021-12-06 143.93 147.99 142.80 144.50 0.9M
2021-12-03 144.75 145.63 141.24 142.68 0.8M
2021-12-02 140.54 144.93 140.22 144.09 1.0M
2021-12-01 143.32 147.37 140.25 140.31 0.9M
2021-11-30 145.62 146.93 141.04 141.25 1.3M
2021-11-29 147.59 148.84 145.66 146.48 0.7M
2021-11-26 144.12 146.99 143.47 145.75 0.5M
2021-11-24 144.49 147.72 143.12 147.36 0.5M
2021-11-23 147.00 147.92 143.49 146.32 0.7M
2021-11-22 147.99 149.96 147.02 147.09 0.7M
2021-11-19 146.23 147.71 144.53 146.99 0.9M
2021-11-18 148.50 148.50 145.13 146.04 0.9M
2021-11-17 147.95 148.11 145.41 147.30 1.0M
2021-11-16 148.87 150.00 146.33 148.01 1.3M
2021-11-15 150.19 150.90 148.48 149.62 0.5M
2021-11-12 150.15 150.61 148.28 148.81 0.6M
2021-11-11 151.59 152.07 150.12 150.15 0.7M
2021-11-10 153.39 154.95 151.46 151.95 0.9M
2021-11-09 153.27 155.21 153.05 154.85 1.0M
2021-11-08 154.85 155.98 153.21 153.95 1.5M
2021-11-05 152.77 154.74 152.76 154.69 1.3M
2021-11-04 147.64 151.76 147.32 151.01 1.2M
2021-11-03 144.91 147.57 144.53 147.51 1.3M
2021-11-02 139.02 145.05 137.79 144.39 1.9M
2021-11-01 138.06 139.35 136.58 138.95 1.5M
2021-10-29 135.39 137.77 135.00 136.92 1.1M
2021-10-28 137.43 137.73 134.63 136.12 1.0M
2021-10-27 137.59 138.58 136.65 137.15 0.7M
2021-10-26 140.39 140.39 135.64 137.44 1.2M
2021-10-25 143.44 144.11 139.92 139.97 0.9M
2021-10-22 142.32 144.41 141.78 143.43 0.6M
2021-10-21 139.08 142.56 138.50 141.90 0.7M
2021-10-20 139.08 141.01 138.10 138.56 0.7M
2021-10-19 138.63 138.90 135.93 138.50 0.7M
2021-10-18 135.91 138.07 135.91 137.52 0.5M
2021-10-15 137.00 137.83 135.83 136.79 0.5M
2021-10-14 134.58 136.59 134.11 135.64 0.6M
2021-10-13 132.18 133.69 131.26 133.35 0.7M
2021-10-12 129.67 132.67 129.62 131.56 0.8M
2021-10-11 130.08 130.74 129.14 129.28 0.7M
2021-10-08 131.38 132.40 129.78 130.54 0.8M
2021-10-07 130.26 132.80 129.34 131.35 0.9M
2021-10-06 125.19 129.34 125.00 129.27 1.4M
2021-10-05 122.43 127.68 121.65 126.23 1.8M
2021-10-04 125.76 126.86 122.39 122.54 1.9M
2021-10-01 129.00 129.10 122.97 127.18 2.8M
2021-09-30 133.21 135.98 127.95 127.96 5.8M
2021-09-29 143.82 147.73 143.82 146.45 1.6M
2021-09-28 144.26 146.56 142.51 143.03 1.1M
2021-09-27 145.52 146.98 144.86 145.24 1.0M
2021-09-24 142.18 144.51 141.77 144.42 0.9M
2021-09-23 142.00 144.84 141.62 142.16 1.1M
2021-09-22 138.33 141.66 137.51 140.51 1.1M
2021-09-21 139.10 140.84 136.68 136.98 0.9M
2021-09-20 138.10 139.87 136.54 138.21 1.1M
2021-09-17 139.03 142.08 138.90 140.29 1.6M
2021-09-16 136.76 140.24 136.34 139.69 1.2M
2021-09-15 135.00 137.11 132.85 136.81 0.7M
2021-09-14 135.00 135.81 133.76 135.00 0.7M
2021-09-13 135.64 135.64 131.99 134.39 0.6M
2021-09-10 133.97 135.64 132.70 134.53 0.9M
2021-09-09 131.50 134.66 131.19 133.23 1.1M
2021-09-08 127.26 131.42 126.50 131.39 1.1M
2021-09-07 126.77 128.58 126.32 126.92 0.9M
2021-09-03 125.74 127.63 125.29 127.15 0.6M
2021-09-02 127.25 127.75 125.86 126.44 0.7M
2021-09-01 126.02 127.55 125.85 127.34 0.8M
2021-08-31 126.84 126.84 124.27 125.21 1.1M
2021-08-30 127.00 128.20 125.50 126.49 0.5M
2021-08-27 126.63 127.35 125.54 126.59 0.4M
2021-08-26 127.26 127.82 125.75 126.26 0.6M
2021-08-25 125.86 128.08 125.40 127.48 0.6M
2021-08-24 125.05 126.48 125.05 125.54 0.5M
2021-08-23 125.78 125.84 124.09 124.92 0.6M
2021-08-20 124.00 124.90 123.12 124.76 0.5M
2021-08-19 123.35 124.64 122.51 124.24 0.6M
2021-08-18 126.98 127.97 124.53 124.62 0.8M
2021-08-17 128.00 128.37 125.88 127.47 1.2M
2021-08-16 127.15 129.26 124.67 129.07 1.1M
2021-08-13 128.86 129.75 127.77 128.09 0.7M
2021-08-12 132.20 132.89 128.74 129.34 0.9M
2021-08-11 132.98 133.79 130.88 131.90 1.3M
2021-08-10 132.57 136.01 132.38 135.31 0.5M
2021-08-09 133.44 133.89 130.52 132.85 0.9M
2021-08-06 137.37 137.83 133.90 134.02 0.7M
2021-08-05 137.47 138.42 135.82 136.00 0.5M
2021-08-04 138.91 139.90 135.91 136.62 1.0M
2021-08-03 136.51 139.95 136.26 139.70 1.4M
2021-08-02 135.70 137.16 134.90 136.50 1.0M
2021-07-30 133.73 136.45 133.27 133.95 0.6M
2021-07-29 134.02 135.61 133.08 134.97 0.7M
2021-07-28 135.40 136.61 133.01 133.30 0.5M
2021-07-27 133.88 135.59 133.39 134.97 0.7M
2021-07-26 134.34 135.28 133.45 135.09 0.6M
2021-07-23 135.29 135.68 133.80 134.84 1.1M
2021-07-22 135.89 135.89 133.72 134.41 0.6M
2021-07-21 134.85 138.00 134.72 135.93 1.0M
2021-07-20 129.12 134.80 129.12 134.38 0.9M
2021-07-19 128.86 129.08 126.41 128.55 0.8M
2021-07-16 132.06 132.95 130.81 130.95 0.6M
2021-07-15 132.80 134.43 129.86 131.26 1.0M
2021-07-14 132.26 134.47 131.91 134.19 0.8M
2021-07-13 134.32 135.06 131.52 131.74 1.4M
2021-07-12 134.47 136.45 134.00 135.42 0.7M
2021-07-09 135.45 135.66 133.38 134.84 0.7M
2021-07-08 132.35 135.50 130.24 133.27 1.3M
2021-07-07 132.03 137.53 132.03 136.88 1.4M
2021-07-06 133.48 133.50 131.84 132.74 1.2M
2021-07-02 130.76 134.37 130.36 133.82 1.1M
2021-07-01 129.50 131.15 128.54 130.58 1.1M
2021-06-30 130.07 131.31 129.03 129.15 1.4M
2021-06-29 129.51 131.55 128.90 130.65 1.9M
2021-06-28 127.56 129.34 124.83 129.01 2.0M
2021-06-25 125.68 128.28 122.30 127.40 4.5M
2021-06-24 119.25 120.73 119.08 119.43 1.8M
2021-06-23 117.22 118.98 116.79 118.27 1.3M
2021-06-22 116.11 117.82 115.40 117.45 1.0M
2021-06-21 114.31 116.85 114.31 116.09 1.0M
2021-06-18 113.18 114.72 113.05 113.16 1.7M
2021-06-17 117.51 118.46 114.25 115.92 1.4M
2021-06-16 118.58 118.87 116.27 117.47 0.9M
2021-06-15 117.95 119.20 117.54 118.83 1.2M
2021-06-14 117.19 118.39 116.97 118.10 1.1M
2021-06-11 115.44 118.72 115.44 116.85 1.0M
2021-06-10 115.50 116.43 114.94 115.00 0.9M
2021-06-09 114.89 115.73 114.13 115.00 0.9M
2021-06-08 114.52 115.87 113.11 115.03 0.8M
2021-06-07 114.01 115.05 112.63 114.56 0.9M
2021-06-04 114.81 114.81 112.63 114.05 0.6M
2021-06-03 114.16 114.84 113.09 113.81 0.8M
2021-06-02 116.98 117.80 114.25 114.70 1.1M
2021-06-01 117.40 118.11 116.08 116.70 0.9M
2021-05-28 116.16 116.20 115.10 115.19 0.5M
2021-05-27 116.07 116.64 114.75 115.79 0.8M
2021-05-26 113.39 115.34 112.97 114.79 1.2M
2021-05-25 114.62 115.31 112.85 113.37 1.7M
2021-05-24 116.00 116.27 113.06 113.88 1.9M
2021-05-21 118.03 119.07 116.45 116.68 1.1M
2021-05-20 115.92 117.84 114.02 117.19 1.1M
2021-05-19 116.30 117.59 113.86 115.91 1.5M
2021-05-18 123.96 124.54 119.91 120.16 1.2M
2021-05-17 124.79 125.00 123.04 124.44 0.6M
2021-05-14 122.42 125.43 122.11 124.83 0.9M
2021-05-13 118.40 122.08 117.33 121.11 1.3M
2021-05-12 122.50 122.80 118.02 118.07 1.2M
2021-05-11 126.69 127.26 122.74 123.42 1.4M
2021-05-10 130.64 130.76 127.72 127.91 1.3M
2021-05-07 129.77 130.67 128.52 129.99 1.4M
2021-05-06 137.98 138.02 128.25 130.29 2.6M
2021-05-05 138.00 138.77 137.13 137.90 1.0M
2021-05-04 136.88 137.95 134.99 137.41 0.9M
2021-05-03 134.25 138.00 134.20 136.94 1.3M
2021-04-30 132.65 133.50 131.89 133.24 0.8M
2021-04-29 134.98 136.00 131.87 133.19 0.6M
2021-04-28 132.81 134.80 132.22 134.09 0.6M
2021-04-27 131.43 134.19 131.23 133.05 0.6M
2021-04-26 131.99 132.33 130.31 131.43 1.1M
2021-04-23 129.69 131.60 128.36 131.08 0.6M
2021-04-22 129.79 130.83 128.30 129.05 0.7M
2021-04-21 127.53 129.53 126.86 128.93 0.5M
2021-04-20 130.50 130.89 126.40 127.80 0.7M
2021-04-19 130.00 130.38 128.82 130.10 0.7M
2021-04-16 130.31 130.60 129.19 129.97 0.7M
2021-04-15 129.03 129.79 127.79 129.19 0.7M
2021-04-14 130.68 131.89 129.44 129.62 0.8M
2021-04-13 131.50 131.50 128.84 130.15 1.2M
2021-04-12 131.25 132.35 130.48 132.10 1.2M
2021-04-09 128.90 132.12 128.15 131.63 1.1M
2021-04-08 126.08 128.24 124.69 128.15 1.0M
2021-04-07 126.04 127.44 124.84 126.10 0.9M
2021-04-06 127.28 127.83 124.69 126.33 1.5M
2021-04-05 125.57 128.52 122.86 128.06 2.0M
2021-04-01 126.45 129.25 122.56 123.31 4.6M
2021-03-31 133.41 135.42 132.50 132.66 1.7M
2021-03-30 135.23 136.54 134.42 135.83 1.4M
2021-03-29 135.33 136.45 133.09 134.57 1.0M
2021-03-26 132.30 133.94 130.98 133.81 0.7M
2021-03-25 127.39 131.44 126.37 130.60 1.2M
2021-03-24 131.02 132.70 128.16 128.35 1.0M
2021-03-23 131.56 132.38 130.56 131.02 0.7M
2021-03-22 133.49 133.99 130.41 132.30 0.8M
2021-03-19 134.41 134.41 131.24 133.24 1.8M
2021-03-18 131.89 136.43 130.91 134.56 1.1M
2021-03-17 131.50 132.35 130.19 132.05 0.8M
2021-03-16 133.85 133.85 130.31 131.12 1.1M
2021-03-15 133.47 134.54 132.55 134.35 1.0M
2021-03-12 133.22 135.08 132.24 133.76 0.7M
2021-03-11 134.04 136.34 132.77 132.97 1.1M
2021-03-10 130.13 135.12 129.64 133.55 1.1M
2021-03-09 129.84 132.54 128.53 128.67 1.7M
2021-03-08 123.66 129.96 123.38 129.17 1.8M
2021-03-05 122.14 123.63 118.62 123.20 1.6M
2021-03-04 121.09 122.49 117.30 120.30 0.8M
2021-03-03 120.09 123.09 119.54 121.80 1.0M
2021-03-02 121.59 121.91 119.62 120.98 1.0M
2021-03-01 120.81 122.61 120.50 121.39 1.6M
2021-02-26 119.29 122.02 118.48 119.51 1.4M
2021-02-25 121.85 124.19 118.26 118.92 1.0M
2021-02-24 119.26 121.99 119.00 121.84 0.8M
2021-02-23 118.81 119.54 115.57 119.26 0.8M
2021-02-22 120.78 121.58 119.32 119.38 0.8M
2021-02-19 120.80 122.77 120.69 121.32 0.9M
2021-02-18 121.71 122.47 119.37 120.24 1.0M
2021-02-17 121.75 123.16 119.53 122.51 0.9M
2021-02-16 125.87 127.03 122.27 122.36 1.2M
2021-02-12 125.53 126.64 124.76 125.10 0.7M
2021-02-11 125.55 127.80 125.05 126.84 0.5M
2021-02-10 125.54 127.13 125.15 125.42 0.9M
2021-02-09 126.44 126.44 125.03 125.42 0.7M
2021-02-08 126.53 128.55 126.53 126.85 0.7M
2021-02-05 126.91 127.49 125.55 126.17 1.1M
2021-02-04 123.76 126.00 123.47 125.66 0.9M
2021-02-03 122.82 124.09 121.29 123.31 0.9M
2021-02-02 118.16 123.56 117.56 123.04 1.4M
2021-02-01 119.61 120.00 116.74 116.91 1.6M
2021-01-29 120.34 120.98 116.77 117.78 1.5M
2021-01-28 121.49 123.53 120.21 121.29 1.8M
2021-01-27 125.81 126.20 120.32 121.45 2.6M
2021-01-26 121.26 128.58 121.08 127.79 2.6M
2021-01-25 119.02 122.11 118.65 120.96 1.8M
2021-01-22 119.78 120.48 117.70 118.64 1.3M
2021-01-21 122.93 123.70 119.86 120.29 2.0M
2021-01-20 117.06 124.91 116.77 122.79 4.0M
2021-01-19 108.97 116.70 107.30 116.43 2.8M
2021-01-15 105.38 107.00 104.86 106.44 1.0M
2021-01-14 105.93 107.23 105.23 106.35 1.0M
2021-01-13 106.66 108.22 105.44 105.49 1.3M
2021-01-12 104.26 106.64 103.86 106.50 1.3M
2021-01-11 101.04 104.71 100.88 104.64 1.0M
2021-01-08 100.33 103.15 100.33 102.10 1.6M
2021-01-07 98.62 100.61 97.43 100.30 1.8M
2021-01-06 94.05 98.34 94.05 97.96 1.7M
2021-01-05 93.24 94.31 92.36 94.20 1.5M
2021-01-04 94.30 94.37 92.13 93.30 1.7M