Lmp Automotive Holdings Inc (LMPX)

LMPX
🏛️ アメリカ →
0.06
最終更新: 2025-09-25
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 6.87 7.19 6.75 6.99 0.1M
2021-12-30 7.25 7.34 6.82 7.00 0.1M
2021-12-29 7.00 7.15 6.75 7.01 0.1M
2021-12-28 7.03 7.12 6.78 6.98 0.1M
2021-12-27 7.60 7.71 6.78 7.00 0.1M
2021-12-23 7.40 7.63 7.07 7.48 0.1M
2021-12-22 7.25 7.56 7.00 7.48 0.1M
2021-12-21 7.15 7.59 7.02 7.17 0.1M
2021-12-20 7.58 7.58 7.00 7.09 0.1M
2021-12-17 7.65 8.11 7.16 7.82 0.1M
2021-12-16 8.15 8.25 7.54 7.68 0.1M
2021-12-15 8.00 8.29 7.34 8.17 0.1M
2021-12-14 8.38 8.40 7.78 8.20 0.1M
2021-12-13 8.25 8.45 7.60 8.01 0.1M
2021-12-10 8.88 8.88 7.90 8.20 0.1M
2021-12-09 9.35 9.38 8.50 8.64 0.1M
2021-12-08 9.15 9.42 8.80 9.24 0.1M
2021-12-07 9.74 9.85 8.50 9.18 0.1M
2021-12-06 9.27 9.50 8.56 8.86 0.1M
2021-12-03 10.20 10.20 9.16 9.32 0.0M
2021-12-02 9.75 10.33 9.08 10.20 0.1M
2021-12-01 10.45 10.61 9.81 9.84 0.0M
2021-11-30 10.74 10.84 9.80 10.24 0.1M
2021-11-29 11.20 11.42 10.75 10.86 0.0M
2021-11-26 11.41 11.41 10.70 11.09 0.0M
2021-11-24 11.83 11.99 11.08 11.30 0.0M
2021-11-23 12.46 12.46 11.55 11.75 0.0M
2021-11-22 11.25 12.41 10.77 11.92 0.1M
2021-11-19 11.85 12.04 10.57 10.95 0.1M
2021-11-18 12.68 13.00 11.61 12.02 0.1M
2021-11-17 13.22 13.22 12.62 12.66 0.0M
2021-11-16 14.20 14.20 12.82 13.40 0.1M
2021-11-15 13.12 13.88 13.00 13.42 0.1M
2021-11-12 13.35 13.35 12.72 13.02 0.0M
2021-11-11 13.22 13.41 12.75 13.00 0.0M
2021-11-10 13.32 13.50 12.96 13.02 0.0M
2021-11-09 12.85 13.62 12.77 13.34 0.0M
2021-11-08 13.35 13.42 12.90 12.95 0.1M
2021-11-05 13.66 13.91 13.20 13.40 0.0M
2021-11-04 13.98 14.40 13.55 13.64 0.0M
2021-11-03 14.20 14.50 13.85 13.86 0.0M
2021-11-02 14.22 15.28 13.75 14.24 0.1M
2021-11-01 14.43 14.55 13.95 14.35 0.0M
2021-10-29 14.22 14.57 14.11 14.22 0.0M
2021-10-28 14.42 14.56 14.13 14.40 0.0M
2021-10-27 14.27 14.69 14.20 14.26 0.0M
2021-10-26 14.76 15.30 14.20 14.49 0.0M
2021-10-25 14.26 14.84 14.12 14.62 0.0M
2021-10-22 14.65 14.99 14.01 14.40 0.1M
2021-10-21 15.06 15.49 14.30 14.72 0.1M
2021-10-20 14.61 15.30 14.39 14.87 0.1M
2021-10-19 15.00 15.00 14.13 14.43 0.0M
2021-10-18 14.45 15.13 14.07 15.10 0.1M
2021-10-15 14.88 14.95 14.05 14.25 0.0M
2021-10-14 15.43 15.43 14.60 14.60 0.0M
2021-10-13 15.24 15.50 14.83 15.46 0.0M
2021-10-12 14.60 15.32 14.50 15.17 0.0M
2021-10-11 13.24 14.49 13.24 14.39 0.0M
2021-10-08 14.27 14.39 13.09 13.20 0.1M
2021-10-07 14.27 14.93 14.16 14.41 0.0M
2021-10-06 14.06 14.78 14.04 14.17 0.0M
2021-10-05 15.08 15.08 14.15 14.30 0.1M
2021-10-04 15.50 15.50 14.65 14.86 0.0M
2021-10-01 15.25 15.46 15.06 15.34 0.0M
2021-09-30 15.30 16.58 15.25 15.39 0.1M
2021-09-29 15.22 15.84 15.00 15.34 0.0M
2021-09-28 15.39 15.44 14.66 15.09 0.0M
2021-09-27 14.73 15.68 14.65 15.59 0.0M
2021-09-24 15.51 15.52 14.67 14.80 0.1M
2021-09-23 15.78 15.91 15.43 15.51 0.0M
2021-09-22 15.94 15.94 15.25 15.63 0.0M
2021-09-21 16.49 16.49 15.48 15.92 0.0M
2021-09-20 16.18 16.50 16.00 16.31 0.0M
2021-09-17 16.96 16.96 16.20 16.77 0.0M
2021-09-16 16.74 17.10 16.67 16.97 0.0M
2021-09-15 16.20 17.00 16.15 16.92 0.0M
2021-09-14 17.63 17.63 16.37 16.40 0.0M
2021-09-13 16.75 18.07 15.93 17.62 0.2M
2021-09-10 16.05 16.44 15.94 16.22 0.0M
2021-09-09 16.51 16.51 15.90 16.18 0.0M
2021-09-08 17.04 17.04 16.30 16.53 0.0M
2021-09-07 16.70 17.75 16.47 17.14 0.0M
2021-09-03 16.60 16.92 16.40 16.80 0.0M
2021-09-02 16.62 17.04 16.43 16.59 0.0M
2021-09-01 16.97 17.40 16.56 16.69 0.1M
2021-08-31 16.89 17.25 16.82 17.15 0.0M
2021-08-30 16.81 17.30 16.58 17.03 0.0M
2021-08-27 16.72 17.47 16.70 16.89 0.0M
2021-08-26 17.59 17.98 16.60 16.82 0.0M
2021-08-25 17.91 18.11 17.51 17.81 0.1M
2021-08-24 17.41 18.35 17.41 17.80 0.1M
2021-08-23 17.11 18.23 16.99 17.49 0.1M
2021-08-20 16.16 17.14 15.82 16.81 0.1M
2021-08-19 16.75 17.18 16.27 16.27 0.0M
2021-08-18 16.90 18.44 16.84 17.67 0.1M
2021-08-17 16.10 16.95 15.25 16.57 0.1M
2021-08-16 15.79 16.20 14.66 15.09 0.1M
2021-08-13 20.10 20.10 15.66 15.92 0.2M
2021-08-12 19.43 20.19 17.80 17.80 0.1M
2021-08-11 19.35 20.50 19.10 19.54 0.1M
2021-08-10 18.26 20.22 18.06 19.53 0.2M
2021-08-09 17.76 18.20 17.25 18.11 0.1M
2021-08-06 16.72 17.24 16.51 17.22 0.0M
2021-08-05 16.47 17.51 16.13 16.57 0.0M
2021-08-04 15.96 16.71 15.62 16.65 0.0M
2021-08-03 16.32 16.90 16.00 16.10 0.0M
2021-08-02 16.39 16.97 16.01 16.86 0.0M
2021-07-30 16.51 17.11 15.75 16.37 0.1M
2021-07-29 15.86 17.19 15.73 16.49 0.0M
2021-07-28 16.10 16.10 15.20 15.66 0.0M
2021-07-27 17.15 17.25 15.70 15.77 0.1M
2021-07-26 16.37 17.65 15.71 17.21 0.1M
2021-07-23 18.27 18.27 15.69 16.49 0.2M
2021-07-22 16.89 18.00 16.14 17.96 0.2M
2021-07-21 15.38 16.99 15.11 16.24 0.1M
2021-07-20 15.21 15.59 15.01 15.31 0.0M
2021-07-19 15.18 15.59 14.70 15.35 0.1M
2021-07-16 14.74 14.90 14.00 14.50 0.0M
2021-07-15 14.61 14.66 14.19 14.59 0.0M
2021-07-14 15.12 15.18 13.76 14.56 0.1M
2021-07-13 15.61 15.77 14.80 14.98 0.1M
2021-07-12 15.75 16.05 14.40 15.89 0.1M
2021-07-09 15.80 17.25 15.48 15.98 0.4M
2021-07-08 13.39 13.75 12.86 13.75 0.1M
2021-07-07 14.15 14.42 13.15 13.53 0.1M
2021-07-06 14.56 14.89 13.93 14.02 0.1M
2021-07-02 15.77 15.90 14.50 14.65 0.1M
2021-07-01 17.15 17.32 15.05 15.50 0.2M
2021-06-30 19.90 20.01 16.56 17.00 0.3M
2021-06-29 16.69 18.93 16.69 17.67 0.3M
2021-06-28 16.19 16.91 16.01 16.51 0.0M
2021-06-25 16.49 16.54 15.92 15.92 0.1M
2021-06-24 15.86 16.06 15.59 16.03 0.0M
2021-06-23 15.86 16.27 15.50 15.50 0.0M
2021-06-22 15.10 15.94 15.10 15.67 0.0M
2021-06-21 15.31 15.38 14.99 15.12 0.0M
2021-06-18 15.00 15.69 14.83 15.16 0.0M
2021-06-17 15.18 15.98 15.18 15.48 0.0M
2021-06-16 15.63 16.39 15.16 15.16 0.1M
2021-06-15 16.57 16.57 15.58 15.81 0.0M
2021-06-14 15.40 17.04 15.35 16.78 0.1M
2021-06-11 15.38 15.74 15.09 15.28 0.0M
2021-06-10 17.04 17.04 14.84 15.07 0.1M
2021-06-09 15.22 17.21 15.22 16.72 0.1M
2021-06-08 14.33 15.51 14.06 15.13 0.0M
2021-06-07 14.26 14.61 14.05 14.21 0.0M
2021-06-04 14.14 14.30 13.76 14.22 0.0M
2021-06-03 14.64 15.21 14.01 14.14 0.0M
2021-06-02 14.68 15.20 14.27 14.63 0.0M
2021-06-01 15.37 15.37 14.55 14.74 0.0M
2021-05-28 16.85 17.00 14.92 15.10 0.1M
2021-05-27 16.02 16.53 15.10 16.49 0.1M
2021-05-26 14.14 15.91 14.14 15.80 0.1M
2021-05-25 14.22 14.64 13.78 13.83 0.1M
2021-05-24 16.70 16.70 14.55 14.61 0.1M
2021-05-21 13.84 16.32 13.84 15.92 0.1M
2021-05-20 14.15 14.66 14.00 14.39 0.0M
2021-05-19 14.52 14.95 14.00 14.15 0.0M
2021-05-18 14.35 15.19 14.20 14.96 0.0M
2021-05-17 13.75 14.30 13.51 14.19 0.0M
2021-05-14 12.21 13.78 11.78 13.73 0.1M
2021-05-13 12.45 13.91 12.01 12.10 0.1M
2021-05-12 12.95 13.14 12.15 12.35 0.1M
2021-05-11 12.52 13.00 12.03 12.75 0.1M
2021-05-10 13.26 13.47 12.69 12.75 0.1M
2021-05-07 13.52 14.09 13.26 13.43 0.0M
2021-05-06 14.06 14.11 12.83 13.19 0.1M
2021-05-05 14.38 14.89 13.93 14.22 0.0M
2021-05-04 14.40 15.02 13.87 14.56 0.0M
2021-05-03 15.00 15.28 14.01 14.56 0.0M
2021-04-30 15.28 15.79 14.52 14.65 0.1M
2021-04-29 16.14 16.23 15.05 15.51 0.0M
2021-04-28 15.24 16.84 15.24 15.83 0.1M
2021-04-27 15.30 15.50 14.94 15.36 0.0M
2021-04-26 14.22 15.61 14.18 15.26 0.1M
2021-04-23 13.64 14.39 13.10 13.79 0.1M
2021-04-22 13.55 13.99 13.15 13.68 0.0M
2021-04-21 13.01 13.93 13.01 13.31 0.1M
2021-04-20 13.85 13.85 12.59 13.03 0.1M
2021-04-19 14.48 14.48 13.01 13.84 0.1M
2021-04-16 13.27 14.61 12.89 14.53 0.1M
2021-04-15 15.24 15.24 13.01 13.28 0.2M
2021-04-14 15.56 15.70 14.85 15.19 0.1M
2021-04-13 15.63 15.63 15.00 15.33 0.1M
2021-04-12 15.73 15.89 14.90 15.58 0.0M
2021-04-09 16.07 16.27 15.39 15.79 0.1M
2021-04-08 16.15 16.36 15.06 15.93 0.1M
2021-04-07 16.44 17.06 16.00 16.18 0.0M
2021-04-06 16.50 16.72 16.13 16.44 0.0M
2021-04-05 17.05 17.05 16.15 16.58 0.0M
2021-04-01 16.98 17.18 16.19 16.54 0.1M
2021-03-31 16.96 17.18 16.35 16.63 0.1M
2021-03-30 19.11 19.58 16.64 16.93 0.1M
2021-03-29 18.35 21.44 17.25 19.11 0.5M
2021-03-26 16.88 18.13 16.52 16.93 0.2M
2021-03-25 16.00 17.24 15.81 16.07 0.2M
2021-03-24 19.18 19.58 16.96 17.07 0.1M
2021-03-23 19.30 19.59 18.15 18.85 0.1M
2021-03-22 19.89 20.40 19.22 19.64 0.1M
2021-03-19 18.59 20.13 18.36 19.78 0.1M
2021-03-18 18.86 19.68 18.30 18.92 0.1M
2021-03-17 18.40 19.40 17.68 19.13 0.1M
2021-03-16 19.00 19.16 18.11 18.44 0.1M
2021-03-15 18.85 20.44 18.51 18.75 0.1M
2021-03-12 18.93 19.12 18.28 19.00 0.1M
2021-03-11 17.90 19.40 17.85 19.28 0.1M
2021-03-10 18.44 18.88 17.00 17.35 0.1M
2021-03-09 16.54 18.26 16.54 18.02 0.1M
2021-03-08 18.65 18.96 16.06 16.15 0.1M
2021-03-05 16.52 18.08 14.79 17.89 0.3M
2021-03-04 17.78 18.09 15.07 16.30 0.2M
2021-03-03 19.16 19.48 17.63 18.10 0.1M
2021-03-02 20.30 20.46 18.93 18.93 0.1M
2021-03-01 19.26 20.63 18.80 20.45 0.1M
2021-02-26 18.02 18.45 17.02 17.93 0.1M
2021-02-25 19.31 19.81 17.39 17.71 0.2M
2021-02-24 20.16 21.15 19.29 19.91 0.1M
2021-02-23 20.68 20.69 18.63 19.55 0.2M
2021-02-22 22.18 22.25 21.26 21.70 0.1M
2021-02-19 21.50 22.97 20.93 22.28 0.1M
2021-02-18 22.13 22.24 20.91 21.07 0.1M
2021-02-17 23.25 23.75 21.59 22.26 0.1M
2021-02-16 24.00 24.80 23.14 23.30 0.1M
2021-02-12 24.07 24.45 22.20 23.99 0.1M
2021-02-11 21.69 24.30 21.15 23.96 0.2M
2021-02-10 22.38 23.11 21.43 22.03 0.1M
2021-02-09 23.17 24.00 22.10 22.51 0.1M
2021-02-08 23.94 24.20 22.87 23.00 0.1M
2021-02-05 23.32 24.45 22.51 23.60 0.1M
2021-02-04 23.56 24.11 22.93 23.17 0.1M
2021-02-03 24.20 24.49 22.75 23.37 0.1M
2021-02-02 23.14 25.00 23.07 23.88 0.1M
2021-02-01 22.73 23.12 21.55 22.85 0.1M
2021-01-29 23.27 23.84 21.70 22.28 0.2M
2021-01-28 24.68 25.23 23.07 23.07 0.2M
2021-01-27 25.36 28.35 23.20 24.18 0.4M
2021-01-26 26.00 26.00 25.27 25.50 0.1M
2021-01-25 26.29 27.64 25.00 25.60 0.1M
2021-01-22 25.50 27.68 24.99 26.59 0.2M
2021-01-21 24.96 25.72 24.37 25.57 0.1M
2021-01-20 25.21 25.79 24.54 24.85 0.1M
2021-01-19 26.72 26.98 24.81 25.15 0.2M
2021-01-15 27.94 27.94 25.51 26.28 0.3M
2021-01-14 26.66 28.90 25.25 28.17 0.9M
2021-01-13 29.79 31.43 26.03 26.30 0.5M
2021-01-12 26.16 30.30 25.50 29.13 0.4M
2021-01-11 26.00 27.00 25.20 25.97 0.2M
2021-01-08 27.50 27.50 25.41 26.52 0.1M
2021-01-07 25.30 27.00 24.85 27.00 0.1M
2021-01-06 25.09 26.74 24.53 25.09 0.1M
2021-01-05 24.42 25.48 23.69 24.90 0.1M
2021-01-04 24.71 25.51 23.00 24.63 0.2M