Lucid Group Inc (LCID)

LCID
🏛️ アメリカ →
23.96
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
2021-12-31 38.24 39.80 37.85 38.05 19.6M
2021-12-30 36.68 39.50 36.68 38.75 36.2M
2021-12-29 36.73 37.16 35.86 36.97 25.4M
2021-12-28 37.78 38.35 36.75 36.98 28.4M
2021-12-27 37.17 39.16 35.53 38.64 48.6M
2021-12-23 38.52 38.69 37.37 37.64 27.7M
2021-12-22 37.91 40.19 37.70 38.70 36.6M
2021-12-21 38.25 39.33 36.75 38.02 38.9M
2021-12-20 38.03 39.71 36.92 37.99 38.9M
2021-12-17 38.45 40.45 36.35 40.01 126.2M
2021-12-16 41.09 42.50 39.51 40.05 55.6M
2021-12-15 39.37 41.69 38.80 40.81 59.5M
2021-12-14 37.96 41.30 37.16 40.87 64.4M
2021-12-13 39.99 40.29 36.84 39.15 82.7M
2021-12-10 38.00 39.08 35.80 37.66 91.8M
2021-12-09 41.37 42.74 36.14 36.52 120.9M
2021-12-08 42.60 45.40 41.34 44.72 50.1M
2021-12-07 46.51 47.25 43.02 43.88 57.7M
2021-12-06 40.03 45.75 38.06 44.86 103.9M
2021-12-03 48.55 49.49 44.57 47.27 76.4M
2021-12-02 50.85 51.84 46.02 48.41 77.2M
2021-12-01 54.08 56.24 50.95 51.14 78.9M
2021-11-30 54.43 56.70 51.60 52.98 92.3M
2021-11-29 52.03 55.33 50.71 55.06 76.7M
2021-11-26 49.45 52.37 49.41 51.72 36.7M
2021-11-24 51.74 53.50 49.83 52.57 61.2M
2021-11-23 51.68 54.33 49.52 52.44 88.0M
2021-11-22 53.04 57.44 50.08 51.12 130.8M
2021-11-19 47.16 55.40 47.15 55.21 166.7M
2021-11-18 49.03 49.67 43.00 47.05 131.6M
2021-11-17 56.20 57.75 50.31 52.55 198.4M
2021-11-16 49.93 55.68 46.51 55.52 248.7M
2021-11-15 44.60 46.14 43.41 44.88 77.1M
2021-11-12 44.00 45.19 42.74 43.93 41.0M
2021-11-11 42.75 45.75 41.74 44.98 69.8M
2021-11-10 42.30 45.00 39.34 40.75 79.3M
2021-11-09 47.48 48.04 42.15 44.78 90.2M
2021-11-08 43.54 47.87 43.04 45.92 154.2M
2021-11-05 37.50 41.92 36.17 41.80 113.9M
2021-11-04 37.38 37.70 36.07 37.12 40.7M
2021-11-03 34.23 37.38 34.23 36.55 61.1M
2021-11-02 34.57 35.39 33.02 35.13 75.0M
2021-11-01 40.00 40.17 35.73 36.53 121.4M
2021-10-29 38.25 41.60 35.43 36.99 221.1M
2021-10-28 28.54 39.78 28.08 35.48 377.2M
2021-10-27 27.69 28.94 26.73 27.02 52.2M
2021-10-26 26.85 28.20 26.05 26.38 41.0M
2021-10-25 24.88 27.40 24.70 26.85 53.9M
2021-10-22 24.03 24.19 23.41 24.11 16.4M
2021-10-21 24.30 25.05 24.04 24.46 21.8M
2021-10-20 24.76 25.27 24.14 24.24 15.5M
2021-10-19 25.41 25.61 24.48 24.73 16.0M
2021-10-18 23.99 25.66 23.97 25.34 26.3M
2021-10-15 23.84 24.22 23.43 24.08 14.9M
2021-10-14 22.51 24.10 22.50 24.01 20.8M
2021-10-13 22.85 23.02 22.11 22.59 20.4M
2021-10-12 23.14 23.65 22.66 23.06 23.9M
2021-10-11 23.63 23.64 22.68 22.87 22.0M
2021-10-08 24.32 24.53 23.04 23.23 25.1M
2021-10-07 24.55 24.72 24.04 24.38 17.5M
2021-10-06 23.55 24.55 23.41 24.29 19.3M
2021-10-05 24.18 24.79 23.86 24.02 21.7M
2021-10-04 24.76 25.03 23.54 24.14 28.8M
2021-10-01 25.51 25.75 24.21 24.61 30.7M
2021-09-30 27.12 27.14 25.09 25.38 46.8M
2021-09-29 26.45 28.39 26.01 26.28 120.7M
2021-09-28 25.97 26.41 24.15 24.54 38.1M
2021-09-27 25.86 27.27 25.74 25.89 44.7M
2021-09-24 25.26 25.66 24.39 25.43 26.6M
2021-09-23 25.57 26.13 24.62 25.42 38.8M
2021-09-22 27.74 28.21 24.28 24.95 87.3M
2021-09-21 24.78 27.93 24.57 26.81 114.8M
2021-09-20 22.03 24.22 21.66 24.07 68.1M
2021-09-17 22.42 23.51 21.90 22.96 104.1M
2021-09-16 20.85 21.60 20.36 21.17 45.9M
2021-09-15 19.37 20.16 19.05 19.91 32.3M
2021-09-14 19.19 19.74 18.70 18.95 24.1M
2021-09-13 20.27 20.59 19.66 20.06 15.8M
2021-09-10 20.18 20.62 19.90 19.93 16.2M
2021-09-09 19.22 20.06 19.09 19.85 21.8M
2021-09-08 19.93 20.03 18.70 18.93 21.0M
2021-09-07 19.80 19.95 19.01 19.89 19.8M
2021-09-03 18.84 19.76 18.67 19.56 25.3M
2021-09-02 18.44 18.92 18.00 18.66 38.5M
2021-09-01 16.12 18.44 16.12 17.79 149.6M
2021-08-31 20.28 20.68 19.92 19.96 11.5M
2021-08-30 20.85 20.88 19.86 20.63 15.0M
2021-08-27 21.45 21.53 20.90 21.03 11.9M
2021-08-26 21.84 22.07 21.40 21.48 9.1M
2021-08-25 22.25 22.50 21.77 21.81 11.7M
2021-08-24 21.94 22.97 21.78 22.83 10.3M
2021-08-23 22.01 22.11 21.42 21.65 7.1M
2021-08-20 21.75 22.10 21.60 21.67 5.3M
2021-08-19 22.18 22.61 21.51 21.71 6.6M
2021-08-18 22.93 22.93 22.15 22.55 5.9M
2021-08-17 22.24 22.77 22.13 22.56 7.1M
2021-08-16 23.05 23.32 22.43 22.83 7.5M
2021-08-13 23.71 24.25 23.42 23.48 5.9M
2021-08-12 24.31 24.50 23.81 23.85 7.5M
2021-08-11 24.97 25.00 24.02 24.47 8.0M
2021-08-10 23.88 25.24 23.70 24.46 11.9M
2021-08-09 23.40 23.62 23.03 23.50 6.5M
2021-08-06 22.94 23.91 22.80 23.38 7.7M
2021-08-05 22.92 23.29 22.70 22.75 6.6M
2021-08-04 23.48 23.49 22.54 22.63 7.0M
2021-08-03 23.93 23.95 22.96 23.58 8.6M
2021-08-02 24.19 24.24 23.45 23.77 7.9M
2021-07-30 22.95 24.23 22.94 23.72 11.1M
2021-07-29 24.54 24.70 23.25 23.35 10.5M
2021-07-28 25.71 26.20 23.98 24.08 12.6M
2021-07-27 27.49 27.55 25.11 25.18 16.2M
2021-07-26 25.24 29.03 24.32 26.83 31.6M