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
2022-12-30 60.40 61.17 59.61 60.89 2.1M
2022-12-29 59.89 61.92 59.52 61.26 2.4M
2022-12-28 60.43 61.03 58.77 59.24 3.1M
2022-12-27 59.81 61.11 58.22 60.42 4.4M
2022-12-23 56.57 60.63 56.26 60.16 6.7M
2022-12-22 52.10 57.28 52.10 57.20 16.5M
2022-12-21 58.54 60.02 57.58 59.37 4.6M
2022-12-20 57.32 58.58 56.27 57.76 4.3M
2022-12-19 61.00 61.90 57.63 58.09 4.3M
2022-12-16 64.30 64.84 60.65 61.44 7.6M
2022-12-15 66.72 66.84 64.43 65.39 2.6M
2022-12-14 66.67 68.08 65.26 67.71 2.7M
2022-12-13 68.26 69.32 65.67 67.18 2.2M
2022-12-12 65.67 66.14 65.00 65.86 1.6M
2022-12-09 64.75 66.86 64.45 65.70 1.2M
2022-12-08 65.34 65.85 63.96 65.48 1.3M
2022-12-07 65.16 66.32 63.99 65.10 1.6M
2022-12-06 67.33 67.41 64.11 65.59 1.8M
2022-12-05 68.83 69.72 66.87 67.39 1.4M
2022-12-02 68.09 69.76 67.15 69.59 1.3M
2022-12-01 69.82 70.71 68.43 69.10 1.3M
2022-11-30 66.65 69.39 65.49 69.36 1.8M
2022-11-29 65.94 68.79 65.94 67.12 1.7M
2022-11-28 66.00 66.66 65.33 65.56 1.6M
2022-11-25 66.14 67.88 66.14 66.76 0.6M
2022-11-23 67.18 67.18 65.94 66.59 0.7M
2022-11-22 66.49 67.34 65.81 67.14 1.4M
2022-11-21 66.62 67.15 65.50 66.21 1.2M
2022-11-18 67.82 67.95 65.40 66.56 1.8M
2022-11-17 67.23 67.25 64.63 67.23 2.1M
2022-11-16 70.30 70.31 67.64 68.35 2.8M
2022-11-15 76.19 76.64 72.00 72.66 2.0M
2022-11-14 74.28 75.05 71.81 73.97 2.6M
2022-11-11 70.59 75.93 70.36 74.58 2.3M
2022-11-10 67.50 71.73 67.04 70.65 2.9M
2022-11-09 64.23 65.01 62.66 64.66 3.1M
2022-11-08 65.36 65.50 63.41 64.77 1.9M
2022-11-07 63.30 65.08 61.32 64.63 3.0M
2022-11-04 64.51 64.81 61.12 62.79 2.8M
2022-11-03 61.54 64.40 60.76 63.40 2.2M
2022-11-02 64.03 65.92 62.32 62.36 2.3M
2022-11-01 64.84 64.85 62.07 64.35 2.1M
2022-10-31 63.42 63.89 62.47 63.01 1.3M
2022-10-28 61.81 63.82 61.35 63.79 1.5M
2022-10-27 61.91 64.13 61.63 62.06 2.4M
2022-10-26 61.90 62.92 61.01 61.55 1.5M
2022-10-25 58.45 62.14 58.45 61.85 2.1M
2022-10-24 55.28 58.47 54.85 58.23 4.0M
2022-10-21 56.62 56.84 55.02 55.69 3.3M
2022-10-20 57.92 58.85 56.43 56.47 2.7M
2022-10-19 59.71 60.03 56.52 57.50 5.5M
2022-10-18 63.70 64.97 59.80 60.69 5.7M
2022-10-17 61.82 63.08 60.99 62.03 2.5M
2022-10-14 63.00 63.75 60.11 60.20 1.9M
2022-10-13 60.62 63.60 59.23 62.39 2.0M
2022-10-12 63.18 63.29 61.73 62.11 1.7M
2022-10-11 63.60 64.64 61.99 63.04 2.3M
2022-10-10 62.40 65.04 61.87 63.60 2.6M
2022-10-07 64.18 64.69 61.65 62.31 2.2M
2022-10-06 66.89 67.83 64.48 65.39 2.1M
2022-10-05 67.26 67.74 64.71 66.71 3.1M
2022-10-04 69.16 70.17 67.19 68.45 2.5M
2022-10-03 65.39 69.28 64.30 67.74 3.6M
2022-09-30 65.00 67.66 63.61 66.02 5.6M
2022-09-29 73.75 75.99 64.44 65.16 17.2M
2022-09-28 82.35 86.85 82.12 86.42 3.1M
2022-09-27 81.34 82.37 79.84 81.15 1.5M
2022-09-26 79.49 81.38 79.08 79.97 1.8M
2022-09-23 78.33 79.56 76.00 79.49 2.5M
2022-09-22 80.56 81.56 79.57 79.77 1.4M
2022-09-21 82.65 84.44 80.98 81.06 1.3M
2022-09-20 84.76 85.08 80.50 82.19 1.7M
2022-09-19 84.24 86.33 83.70 86.18 1.1M
2022-09-16 84.25 85.54 83.08 84.73 2.0M
2022-09-15 86.07 86.90 84.49 84.98 1.1M
2022-09-14 85.93 86.51 83.30 85.40 1.0M
2022-09-13 87.50 88.28 85.13 85.57 1.2M
2022-09-12 92.43 93.34 90.60 91.08 1.0M
2022-09-09 86.62 91.42 86.50 91.00 2.0M
2022-09-08 87.48 88.96 86.49 88.88 0.9M
2022-09-07 84.96 88.69 84.80 88.52 1.4M
2022-09-06 88.12 88.12 84.40 85.13 1.7M
2022-09-02 90.34 90.56 87.05 87.56 1.0M
2022-09-01 88.21 89.22 86.93 89.12 1.1M
2022-08-31 90.34 90.73 88.34 88.44 1.5M
2022-08-30 91.89 92.10 89.39 90.33 1.1M
2022-08-29 89.00 91.00 88.46 90.70 1.0M
2022-08-26 94.00 94.42 89.61 90.00 0.9M
2022-08-25 91.71 93.47 90.84 93.24 0.9M
2022-08-24 90.64 92.05 90.05 90.92 0.8M
2022-08-23 90.11 91.28 89.07 90.34 1.1M
2022-08-22 93.97 94.43 89.69 89.86 1.4M
2022-08-19 97.56 98.15 95.56 96.27 1.0M
2022-08-18 99.99 99.99 97.93 98.74 0.8M
2022-08-17 103.06 103.06 98.97 100.01 1.5M
2022-08-16 101.07 106.24 101.07 104.22 1.3M
2022-08-15 101.22 102.20 100.48 101.42 0.8M
2022-08-12 102.11 102.30 100.58 101.59 0.7M
2022-08-11 101.34 103.26 101.26 101.70 0.9M
2022-08-10 99.88 101.19 99.24 100.02 1.0M
2022-08-09 99.14 99.25 95.63 96.97 0.7M
2022-08-08 99.92 102.12 99.67 99.77 0.9M
2022-08-05 98.60 100.70 98.32 99.17 0.7M
2022-08-04 99.93 101.86 99.15 99.47 0.7M
2022-08-03 100.53 100.90 98.48 99.80 1.0M
2022-08-02 100.71 101.33 98.66 99.02 1.3M
2022-08-01 98.77 102.59 98.77 101.96 1.4M
2022-07-29 98.11 100.02 97.50 99.54 1.2M
2022-07-28 94.26 98.26 93.59 97.98 1.4M
2022-07-27 93.30 94.92 91.80 94.37 1.1M
2022-07-26 93.22 93.52 91.30 92.21 0.8M
2022-07-25 94.38 95.62 92.84 94.63 1.2M
2022-07-22 96.49 98.49 93.70 94.35 0.9M
2022-07-21 96.30 96.70 93.89 96.01 1.1M
2022-07-20 95.93 96.80 94.40 96.61 1.3M
2022-07-19 94.26 96.27 93.30 96.16 1.3M
2022-07-18 92.60 94.84 92.15 92.82 1.0M
2022-07-15 90.00 92.60 89.75 91.55 1.1M
2022-07-14 88.72 89.37 86.60 89.11 1.3M
2022-07-13 89.84 91.37 88.72 90.60 1.0M
2022-07-12 88.92 92.18 88.92 91.24 1.5M
2022-07-11 91.85 93.03 88.71 88.84 1.1M
2022-07-08 94.41 94.85 92.47 92.66 1.0M
2022-07-07 93.03 95.43 92.75 94.87 1.2M
2022-07-06 95.85 96.18 92.27 92.98 1.2M
2022-07-05 90.40 95.91 90.23 95.82 1.6M
2022-07-01 90.79 93.98 90.34 92.67 1.6M
2022-06-30 92.43 92.43 87.59 90.48 2.0M
2022-06-29 94.35 94.35 91.69 93.57 1.4M
2022-06-28 98.16 99.64 94.35 94.40 1.9M
2022-06-27 99.49 101.05 96.31 98.62 2.1M
2022-06-24 91.79 99.22 90.25 98.36 4.3M
2022-06-23 90.97 92.00 88.61 91.76 2.5M
2022-06-22 86.84 90.10 86.70 89.75 1.8M
2022-06-21 88.82 89.63 87.50 87.68 1.6M
2022-06-17 85.39 88.57 85.04 86.99 2.7M
2022-06-16 89.03 89.55 84.37 85.76 2.5M
2022-06-15 90.88 93.40 90.07 91.54 1.1M
2022-06-14 89.08 91.78 89.08 89.79 1.4M
2022-06-13 92.81 93.62 88.06 88.81 2.0M
2022-06-10 97.61 99.35 95.32 96.03 1.2M
2022-06-09 102.00 103.22 99.89 99.93 1.1M
2022-06-08 98.57 103.01 98.57 102.24 1.8M
2022-06-07 94.43 98.61 93.87 98.23 1.3M
2022-06-06 97.33 98.13 95.65 97.51 0.9M
2022-06-03 97.62 98.31 94.86 96.35 1.3M
2022-06-02 98.62 99.66 98.21 99.19 1.2M
2022-06-01 100.01 100.82 97.65 98.46 1.8M
2022-05-31 99.02 99.85 96.78 99.27 1.7M
2022-05-27 99.32 100.31 97.79 100.29 1.3M
2022-05-26 97.49 99.73 97.37 99.16 1.5M
2022-05-25 89.75 96.34 89.47 95.94 1.6M
2022-05-24 89.95 91.22 88.93 90.79 1.5M
2022-05-23 93.18 93.29 89.51 90.89 1.8M
2022-05-20 92.22 93.63 89.21 92.46 2.1M
2022-05-19 89.80 92.20 88.03 90.80 2.2M
2022-05-18 95.08 95.24 88.17 89.80 2.2M
2022-05-17 94.61 97.54 94.38 97.47 1.7M
2022-05-16 91.91 93.90 90.04 92.66 2.8M
2022-05-13 92.17 95.56 91.26 91.66 2.2M
2022-05-12 89.16 93.83 88.75 91.26 2.7M
2022-05-11 91.87 93.90 89.48 89.79 1.7M
2022-05-10 94.21 96.33 89.28 92.22 2.5M
2022-05-09 92.95 96.02 92.19 92.81 2.1M
2022-05-06 92.17 96.18 90.49 94.70 2.2M
2022-05-05 98.34 98.56 90.77 92.38 2.1M
2022-05-04 94.41 100.35 93.94 100.18 2.4M
2022-05-03 90.87 95.67 90.35 95.07 2.6M
2022-05-02 85.85 91.26 85.36 91.14 2.0M
2022-04-29 88.78 89.85 85.65 85.78 1.5M
2022-04-28 89.94 90.66 87.14 89.10 1.4M
2022-04-27 88.05 90.82 87.15 88.87 1.7M
2022-04-26 89.62 90.28 88.42 88.43 1.5M
2022-04-25 89.61 90.65 87.49 90.45 2.5M
2022-04-22 90.26 91.85 89.53 90.38 1.8M
2022-04-21 93.50 93.86 90.02 90.67 2.2M
2022-04-20 96.87 97.86 92.98 93.07 1.7M
2022-04-19 91.43 96.77 91.29 96.29 1.8M
2022-04-18 91.30 92.35 90.44 91.11 1.6M
2022-04-14 93.70 94.61 91.52 91.79 2.1M
2022-04-13 91.51 94.32 90.55 92.99 3.6M
2022-04-12 99.63 101.50 93.23 93.33 8.4M
2022-04-11 101.04 105.90 101.04 103.17 2.9M
2022-04-08 98.64 103.23 97.86 102.22 2.2M
2022-04-07 97.12 99.70 94.35 99.12 2.0M
2022-04-06 96.07 98.40 95.22 97.76 2.5M
2022-04-05 100.00 102.64 98.87 99.82 1.5M
2022-04-04 98.56 102.57 98.23 101.37 1.7M
2022-04-01 97.29 98.52 95.66 98.49 1.5M
2022-03-31 101.16 101.22 96.48 96.48 1.9M
2022-03-30 102.70 103.73 101.22 101.53 1.3M
2022-03-29 101.25 104.61 100.63 103.82 2.3M
2022-03-28 97.86 98.73 95.04 98.63 2.2M
2022-03-25 99.87 99.87 95.89 97.27 1.6M
2022-03-24 99.07 100.58 98.70 99.28 1.4M
2022-03-23 102.13 102.71 98.54 98.92 1.4M
2022-03-22 102.99 104.92 101.80 103.05 1.7M
2022-03-21 104.47 105.68 101.38 102.59 1.3M
2022-03-18 103.99 105.90 103.29 104.47 2.6M
2022-03-17 100.74 103.96 99.70 103.92 1.1M
2022-03-16 100.89 103.07 98.43 102.02 2.0M
2022-03-15 98.96 102.29 98.61 100.92 1.0M
2022-03-14 99.09 101.70 98.20 98.55 1.2M
2022-03-11 100.50 101.28 98.80 99.21 0.9M
2022-03-10 99.95 101.49 98.53 100.75 1.0M
2022-03-09 101.98 103.49 101.25 101.89 1.3M
2022-03-08 100.01 104.85 98.66 99.95 1.4M
2022-03-07 102.10 103.34 99.43 100.01 2.6M
2022-03-04 103.48 104.73 101.81 103.07 1.4M
2022-03-03 107.04 107.13 103.15 104.49 1.0M
2022-03-02 105.34 107.27 104.00 105.80 1.6M
2022-03-01 108.69 108.70 104.14 105.24 1.7M
2022-02-28 107.10 109.54 106.64 109.33 1.5M
2022-02-25 105.41 108.39 103.27 107.35 1.3M
2022-02-24 97.59 105.42 96.39 105.15 1.5M
2022-02-23 102.12 103.81 99.51 100.35 1.6M
2022-02-22 104.73 105.47 99.90 101.17 1.8M
2022-02-18 107.14 108.34 105.48 105.64 1.5M
2022-02-17 109.73 110.13 106.54 107.48 1.3M
2022-02-16 109.80 110.86 107.32 109.58 1.6M
2022-02-15 112.46 113.54 110.70 113.32 1.2M
2022-02-14 108.90 112.26 108.39 110.96 1.1M
2022-02-11 110.44 111.43 107.60 108.48 1.1M
2022-02-10 110.01 113.09 109.47 110.59 1.2M
2022-02-09 110.80 114.43 110.80 112.69 2.2M
2022-02-08 105.26 109.07 105.16 109.04 1.5M
2022-02-07 106.50 107.93 104.39 105.59 0.8M
2022-02-04 106.11 107.77 103.43 106.25 1.5M
2022-02-03 108.31 109.80 106.59 106.72 1.5M
2022-02-02 110.94 111.11 107.96 109.80 1.5M
2022-02-01 110.95 112.11 108.68 110.96 1.1M
2022-01-31 109.40 111.61 108.42 111.17 1.4M
2022-01-28 106.24 110.05 105.03 110.00 1.6M
2022-01-27 110.40 110.52 104.54 105.54 2.0M
2022-01-26 110.99 111.59 106.56 107.75 2.4M
2022-01-25 109.48 111.64 106.78 109.94 2.0M
2022-01-24 105.57 112.32 103.48 111.92 2.4M
2022-01-21 105.00 109.57 102.47 108.10 2.7M
2022-01-20 108.49 111.95 105.87 106.06 2.2M
2022-01-19 110.97 112.68 107.58 107.63 1.4M
2022-01-18 111.79 112.09 108.86 110.40 1.9M
2022-01-14 116.05 116.75 111.64 113.40 1.3M
2022-01-13 120.19 120.58 117.19 117.47 1.4M
2022-01-12 118.84 120.25 115.36 119.26 1.6M
2022-01-11 118.30 119.42 114.57 119.15 1.5M
2022-01-10 119.58 119.71 115.37 118.67 1.4M
2022-01-07 118.99 123.18 118.43 121.08 2.3M
2022-01-06 121.36 121.36 118.31 119.10 1.2M
2022-01-05 123.87 124.47 119.31 119.35 1.2M
2022-01-04 127.90 129.05 123.03 123.86 1.6M
2022-01-03 130.01 130.57 126.92 127.01 1.0M