LSBインダストリーズ (LXU)

LXU
🏛️ アメリカ →
8.08
最終更新: 2025-09-29
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 11.12 11.29 10.57 11.05 0.3M
2021-12-30 11.16 11.42 11.07 11.08 0.2M
2021-12-29 10.89 11.63 10.84 11.22 0.3M
2021-12-28 11.00 11.50 10.65 10.95 0.3M
2021-12-27 10.05 10.99 9.91 10.93 0.3M
2021-12-23 9.93 10.62 9.93 9.98 0.3M
2021-12-22 9.51 10.04 9.44 9.90 0.3M
2021-12-21 8.68 9.51 8.63 9.45 0.4M
2021-12-20 8.36 8.60 8.13 8.54 0.3M
2021-12-17 8.58 8.83 8.21 8.66 0.3M
2021-12-16 9.07 9.21 8.53 8.63 0.3M
2021-12-15 8.64 8.96 8.41 8.89 0.2M
2021-12-14 8.72 8.90 8.54 8.71 0.2M
2021-12-13 9.34 9.34 8.69 8.77 0.2M
2021-12-10 9.25 9.71 9.23 9.37 0.2M
2021-12-09 9.25 9.64 9.03 9.10 0.1M
2021-12-08 9.44 9.57 9.30 9.36 0.2M
2021-12-07 8.99 9.82 8.91 9.40 0.3M
2021-12-06 9.14 9.14 8.53 8.92 0.3M
2021-12-03 9.43 9.66 8.74 8.99 0.3M
2021-12-02 9.12 9.41 9.08 9.28 0.2M
2021-12-01 9.38 9.44 8.96 9.00 0.5M
2021-11-30 9.64 9.79 8.93 9.01 0.4M
2021-11-29 10.42 10.42 9.77 9.78 0.2M
2021-11-26 9.77 10.20 9.36 10.12 0.3M
2021-11-24 10.20 10.58 10.02 10.38 0.1M
2021-11-23 10.12 10.86 10.01 10.30 0.3M
2021-11-22 9.88 10.45 9.78 10.13 0.3M
2021-11-19 9.99 10.13 9.66 9.76 0.3M
2021-11-18 10.19 10.47 10.03 10.13 0.2M
2021-11-17 10.05 10.70 10.01 10.15 0.4M
2021-11-16 9.37 10.23 9.36 10.21 0.6M
2021-11-15 9.48 9.48 9.24 9.43 0.1M
2021-11-12 9.44 9.53 9.16 9.44 0.2M
2021-11-11 9.08 9.68 9.08 9.44 0.3M
2021-11-10 9.42 9.63 8.88 9.06 0.3M
2021-11-09 9.19 9.56 9.09 9.45 0.3M
2021-11-08 9.26 9.51 9.10 9.23 0.3M
2021-11-05 8.85 9.21 8.80 9.15 0.3M
2021-11-04 9.15 9.29 8.70 8.91 0.2M
2021-11-03 8.70 9.15 8.58 9.04 0.3M
2021-11-02 9.25 9.35 8.43 8.69 0.6M
2021-11-01 8.95 9.80 8.95 9.65 0.4M
2021-10-29 8.70 8.94 8.48 8.93 0.2M
2021-10-28 8.68 8.85 8.43 8.70 0.2M
2021-10-27 8.81 9.06 8.65 8.67 0.2M
2021-10-26 8.84 9.45 8.79 8.95 0.3M
2021-10-25 8.86 9.18 8.75 8.81 0.2M
2021-10-22 9.00 9.01 8.67 8.93 0.3M
2021-10-21 9.17 9.44 8.79 8.97 0.1M
2021-10-20 9.01 9.21 8.85 9.17 0.2M
2021-10-19 9.33 9.40 9.02 9.14 0.2M
2021-10-18 9.00 9.30 8.71 9.07 0.4M
2021-10-15 9.58 9.79 9.24 9.26 0.3M
2021-10-14 9.84 10.17 9.41 9.58 0.3M
2021-10-13 9.90 10.50 8.62 9.67 0.7M
2021-10-12 9.55 9.79 9.55 9.76 0.1M
2021-10-11 12.57 13.17 12.45 12.83 0.4M
2021-10-08 12.46 12.68 12.13 12.44 0.2M
2021-10-07 11.69 12.57 11.65 12.42 0.2M
2021-10-06 12.41 12.44 11.53 11.67 0.4M
2021-10-05 13.09 13.12 12.33 12.78 0.6M
2021-10-04 11.89 13.18 11.39 12.86 0.7M
2021-10-01 10.32 11.89 10.29 11.73 0.4M
2021-09-30 10.17 10.84 10.16 10.21 0.8M
2021-09-29 10.37 10.52 9.84 10.04 0.3M
2021-09-28 11.05 11.23 10.11 10.43 0.3M
2021-09-27 10.51 11.29 10.36 11.01 0.3M
2021-09-24 11.05 11.88 10.34 10.51 0.6M
2021-09-23 9.50 11.01 9.46 11.00 0.6M
2021-09-22 9.84 9.95 9.23 9.43 0.2M
2021-09-21 9.16 9.75 9.00 9.64 0.2M
2021-09-20 9.17 9.39 8.82 9.07 0.2M
2021-09-17 8.94 9.50 8.57 9.50 0.4M
2021-09-16 8.88 9.27 8.75 9.00 0.3M
2021-09-15 8.77 9.00 8.56 8.88 0.1M
2021-09-14 8.37 9.11 8.22 8.77 0.2M
2021-09-13 8.07 8.49 8.04 8.33 0.1M
2021-09-10 8.31 8.31 8.02 8.04 0.1M
2021-09-09 8.00 8.24 8.00 8.15 0.1M
2021-09-08 8.29 8.37 7.92 8.12 0.1M
2021-09-07 8.20 8.43 8.20 8.33 0.1M
2021-09-03 8.29 8.60 8.25 8.29 0.1M
2021-09-02 8.19 8.70 8.16 8.28 0.1M
2021-09-01 8.15 8.21 7.89 8.15 0.1M
2021-08-31 8.09 8.36 8.08 8.24 0.1M
2021-08-30 8.20 8.25 7.96 8.10 0.1M
2021-08-27 8.27 8.54 8.25 8.31 0.1M
2021-08-26 8.46 8.56 7.90 8.17 0.1M
2021-08-25 8.69 8.98 8.54 8.59 0.1M
2021-08-24 8.75 8.98 8.68 8.80 0.1M
2021-08-23 8.34 8.72 8.24 8.57 0.2M
2021-08-20 8.23 8.45 8.11 8.37 0.1M
2021-08-19 8.25 8.64 8.04 8.28 0.1M
2021-08-18 8.70 9.00 8.43 8.52 0.1M
2021-08-17 8.54 8.68 8.33 8.57 0.1M
2021-08-16 9.03 9.09 8.56 8.69 0.3M
2021-08-13 9.11 9.24 8.85 9.21 0.1M
2021-08-12 9.15 9.15 8.67 9.04 0.2M
2021-08-11 8.73 9.16 8.41 9.12 0.2M
2021-08-10 8.39 9.00 8.35 8.90 0.2M
2021-08-09 8.61 8.62 8.05 8.40 0.2M
2021-08-06 8.03 8.61 7.83 8.61 0.1M
2021-08-05 7.87 8.13 7.70 7.84 0.2M
2021-08-04 8.20 8.25 7.79 7.79 0.3M
2021-08-03 8.81 8.81 8.02 8.28 0.2M
2021-08-02 8.87 9.10 8.61 8.80 0.2M
2021-07-30 8.40 8.85 8.13 8.80 0.2M
2021-07-29 7.85 8.62 7.61 8.34 0.3M
2021-07-28 8.39 8.41 7.75 7.99 0.2M
2021-07-27 8.32 8.56 7.78 8.18 0.3M
2021-07-26 8.35 8.68 8.19 8.45 0.3M
2021-07-23 7.66 8.46 7.62 8.22 0.6M
2021-07-22 7.57 8.08 7.24 7.67 0.5M
2021-07-21 6.87 7.94 6.62 7.53 1.3M
2021-07-20 4.84 7.69 4.75 7.00 5.2M
2021-07-19 5.00 5.18 4.66 4.84 0.2M
2021-07-16 5.66 5.66 5.06 5.10 0.1M
2021-07-15 5.56 5.82 5.33 5.57 0.1M
2021-07-14 5.85 5.90 5.43 5.66 0.1M
2021-07-13 5.57 5.97 5.44 5.88 0.1M
2021-07-12 5.39 5.76 5.31 5.66 0.2M
2021-07-09 5.15 5.44 5.09 5.39 0.1M
2021-07-08 5.13 5.29 4.90 4.95 0.1M
2021-07-07 5.27 5.36 5.00 5.26 0.1M
2021-07-06 5.94 6.00 5.18 5.23 0.3M
2021-07-02 6.11 6.11 5.92 5.92 0.1M
2021-07-01 6.10 6.24 6.05 6.10 0.1M
2021-06-30 5.90 6.20 5.77 6.05 0.1M
2021-06-29 6.06 6.06 5.87 5.90 0.1M
2021-06-28 6.30 6.33 5.98 5.99 0.1M
2021-06-25 6.24 6.50 6.14 6.33 0.1M
2021-06-24 6.23 6.30 6.00 6.21 0.1M
2021-06-23 6.12 6.34 6.05 6.16 0.1M
2021-06-22 6.42 6.42 5.90 6.08 0.1M
2021-06-21 5.86 6.57 5.85 6.46 0.2M
2021-06-18 6.03 6.03 5.69 5.85 0.2M
2021-06-17 6.52 6.52 5.89 6.15 0.3M
2021-06-16 6.56 6.59 6.25 6.53 0.1M
2021-06-15 6.49 6.68 6.38 6.65 0.2M
2021-06-14 7.07 7.19 6.46 6.47 0.2M
2021-06-11 6.84 7.16 6.75 7.07 0.1M
2021-06-10 7.12 7.22 6.85 6.85 0.1M
2021-06-09 7.13 7.56 7.06 7.20 0.2M
2021-06-08 6.98 7.23 6.85 7.16 0.2M
2021-06-07 6.84 7.00 6.72 6.98 0.2M
2021-06-04 6.51 6.85 6.51 6.72 0.1M
2021-06-03 6.48 6.63 6.21 6.51 0.1M
2021-06-02 6.69 6.69 6.30 6.52 0.1M
2021-06-01 6.47 6.66 6.40 6.55 0.2M
2021-05-28 6.55 6.55 6.22 6.29 0.1M
2021-05-27 6.46 6.56 6.43 6.51 0.1M
2021-05-26 6.10 6.50 6.08 6.39 0.1M
2021-05-25 6.64 6.74 6.08 6.08 0.1M
2021-05-24 6.38 6.59 6.15 6.53 0.1M
2021-05-21 5.95 6.32 5.95 6.30 0.1M
2021-05-20 6.20 6.20 5.87 5.98 0.1M
2021-05-19 6.30 6.31 5.86 6.12 0.3M
2021-05-18 6.67 6.92 6.45 6.48 0.2M
2021-05-17 6.22 6.71 6.10 6.61 0.1M
2021-05-14 6.27 6.39 6.11 6.23 0.1M
2021-05-13 6.08 6.31 5.95 6.18 0.1M
2021-05-12 6.29 6.44 6.07 6.10 0.1M
2021-05-11 6.12 6.48 5.95 6.28 0.2M
2021-05-10 6.10 6.25 5.92 6.18 0.1M
2021-05-07 5.90 6.27 5.90 6.09 0.1M
2021-05-06 5.84 6.01 5.70 5.88 0.2M
2021-05-05 6.05 6.19 5.82 5.91 0.1M
2021-05-04 6.06 6.20 5.80 6.01 0.2M
2021-05-03 5.94 6.30 5.65 6.22 0.3M
2021-04-30 6.30 6.47 5.91 5.99 0.3M
2021-04-29 6.30 6.63 5.39 6.35 0.5M
2021-04-28 6.57 6.58 6.33 6.38 0.1M
2021-04-27 6.65 6.66 6.30 6.58 0.2M
2021-04-26 6.34 6.69 6.28 6.64 0.3M
2021-04-23 6.16 6.30 6.00 6.26 0.2M
2021-04-22 6.02 6.16 5.95 6.13 0.1M
2021-04-21 6.10 6.30 6.01 6.04 0.1M
2021-04-20 6.32 6.36 5.87 6.16 0.3M
2021-04-19 6.25 6.42 5.91 6.28 0.3M
2021-04-16 5.96 6.27 5.87 6.24 0.5M
2021-04-15 5.78 5.99 5.64 5.88 0.2M
2021-04-14 5.44 5.83 5.44 5.76 0.3M
2021-04-13 5.49 5.57 5.25 5.41 0.1M
2021-04-12 5.60 5.81 5.46 5.49 0.2M
2021-04-09 5.40 5.65 5.31 5.63 0.1M
2021-04-08 5.01 5.40 5.00 5.36 0.1M
2021-04-07 5.06 5.17 4.99 5.01 0.1M
2021-04-06 5.31 5.47 5.04 5.04 0.1M
2021-04-05 5.33 5.74 5.31 5.33 0.2M
2021-04-01 5.14 5.40 4.97 5.31 0.2M
2021-03-31 4.82 5.20 4.73 5.13 0.2M
2021-03-30 4.67 4.90 4.63 4.79 0.1M
2021-03-29 4.50 4.80 4.45 4.72 0.1M
2021-03-26 4.38 4.62 4.29 4.50 0.1M
2021-03-25 3.96 4.32 3.85 4.25 0.1M
2021-03-24 4.15 4.30 4.03 4.04 0.2M
2021-03-23 4.49 4.62 3.95 4.02 0.3M
2021-03-22 4.70 4.70 4.39 4.57 0.1M
2021-03-19 4.75 4.87 4.54 4.71 0.2M
2021-03-18 4.83 5.05 4.67 4.81 0.1M
2021-03-17 4.84 5.00 4.63 4.82 0.1M
2021-03-16 4.93 5.11 4.78 4.86 0.2M
2021-03-15 4.71 5.00 4.66 4.93 0.1M
2021-03-12 4.61 4.88 4.56 4.77 0.1M
2021-03-11 4.30 4.80 4.30 4.66 0.2M
2021-03-10 4.40 4.54 4.16 4.27 0.2M
2021-03-09 4.26 4.42 4.13 4.32 0.1M
2021-03-08 4.24 4.27 4.01 4.16 0.1M
2021-03-05 4.00 4.14 3.65 4.14 0.2M
2021-03-04 4.20 4.29 3.74 3.87 0.3M
2021-03-03 4.36 4.68 4.23 4.24 0.1M
2021-03-02 4.93 4.93 4.22 4.42 0.4M
2021-03-01 4.64 4.95 4.58 4.88 0.3M
2021-02-26 4.85 4.96 4.38 4.45 0.3M
2021-02-25 4.05 5.19 4.05 4.67 0.8M
2021-02-24 4.12 4.63 4.10 4.48 0.3M
2021-02-23 4.19 4.21 3.80 4.09 0.4M
2021-02-22 4.08 4.48 4.08 4.25 0.2M
2021-02-19 4.00 4.23 3.91 4.09 0.3M
2021-02-18 3.84 4.11 3.57 4.00 0.2M
2021-02-17 4.23 4.26 3.68 3.82 0.6M
2021-02-16 4.47 4.50 4.17 4.17 0.2M
2021-02-12 4.05 4.37 4.03 4.36 0.3M
2021-02-11 4.50 4.69 3.86 4.01 0.7M
2021-02-10 4.56 4.56 3.98 4.37 0.4M
2021-02-09 4.33 4.54 4.25 4.48 0.3M
2021-02-08 4.32 4.40 4.22 4.25 0.3M
2021-02-05 3.98 4.89 3.81 4.18 0.6M
2021-02-04 3.95 3.99 3.72 3.94 0.1M
2021-02-03 3.78 4.00 3.77 3.89 0.2M
2021-02-02 3.85 3.93 3.64 3.79 0.2M
2021-02-01 3.40 3.93 3.40 3.82 0.3M
2021-01-29 3.44 3.70 3.25 3.27 0.2M
2021-01-28 3.78 3.79 3.35 3.40 0.2M
2021-01-27 3.85 3.89 3.61 3.73 0.2M
2021-01-26 4.01 4.26 3.76 3.87 0.4M
2021-01-25 3.72 4.12 3.69 3.87 0.4M
2021-01-22 3.71 3.75 3.50 3.68 0.2M
2021-01-21 3.59 3.76 3.50 3.71 0.2M
2021-01-20 3.61 3.78 3.53 3.55 0.2M
2021-01-19 3.83 3.86 3.44 3.60 0.4M
2021-01-15 3.86 3.96 3.66 3.75 0.2M
2021-01-14 3.90 4.05 3.87 3.89 0.2M
2021-01-13 4.01 4.04 3.75 3.86 0.2M
2021-01-12 3.95 4.04 3.95 4.02 0.1M
2021-01-11 3.80 4.16 3.80 3.92 0.2M
2021-01-08 3.71 4.01 3.65 4.01 0.3M
2021-01-07 3.74 3.98 3.51 3.69 0.2M
2021-01-06 3.70 4.10 3.58 3.62 0.5M
2021-01-05 3.28 3.85 3.28 3.70 0.4M
2021-01-04 3.33 3.75 3.07 3.28 0.6M