ラックスファー・ホールディングス (LXFR)

LXFR
🏛️ アメリカ →
13.90
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
2025-09-30 13.93 14.07 13.82 13.90 0.0M
2025-09-29 14.11 14.26 13.84 13.96 0.1M
2025-09-26 13.82 14.03 13.81 14.00 0.1M
2025-09-25 13.81 13.98 13.75 13.78 0.1M
2025-09-24 14.12 14.19 13.83 13.91 0.1M
2025-09-23 14.32 14.61 14.07 14.12 0.2M
2025-09-22 14.09 14.43 14.03 14.30 0.2M
2025-09-19 14.82 14.82 14.03 14.08 0.3M
2025-09-18 14.08 14.83 13.99 14.77 0.3M
2025-09-17 13.93 14.49 13.78 14.02 0.2M
2025-09-16 13.72 13.85 13.50 13.79 0.1M
2025-09-15 13.42 13.73 13.30 13.70 0.1M
2025-09-12 13.71 13.71 13.30 13.32 0.1M
2025-09-11 13.37 13.80 13.37 13.79 0.1M
2025-09-10 13.24 13.44 13.20 13.37 0.1M
2025-09-09 13.61 13.61 13.22 13.26 0.1M
2025-09-08 13.85 13.87 13.54 13.61 0.1M
2025-09-05 13.58 13.74 13.47 13.70 0.1M
2025-09-04 13.39 13.52 13.28 13.50 0.1M
2025-09-03 13.19 13.29 13.13 13.24 0.1M
2025-09-02 13.32 13.35 13.13 13.21 0.1M
2025-08-29 13.79 13.79 13.27 13.42 0.2M
2025-08-28 13.54 13.86 13.37 13.70 0.1M
2025-08-27 13.43 13.78 13.34 13.51 0.2M
2025-08-26 13.30 13.84 13.07 13.48 0.2M
2025-08-25 13.07 13.26 12.93 13.16 0.1M
2025-08-22 12.65 13.24 12.32 13.15 0.1M
2025-08-21 12.43 12.58 12.37 12.53 0.1M
2025-08-20 12.57 12.58 12.36 12.46 0.1M
2025-08-19 12.54 12.68 12.42 12.53 0.1M
2025-08-18 12.44 12.67 12.39 12.44 0.1M
2025-08-15 12.60 12.74 12.36 12.40 0.3M
2025-08-14 12.66 12.80 12.45 12.59 0.1M
2025-08-13 12.47 12.99 12.44 12.93 0.1M
2025-08-12 12.11 12.37 11.78 12.34 0.1M
2025-08-11 12.23 12.31 11.88 11.99 0.1M
2025-08-08 12.14 12.30 11.99 12.20 0.1M
2025-08-07 12.03 12.13 11.79 12.00 0.2M
2025-08-06 11.80 11.96 11.60 11.94 0.1M
2025-08-05 11.38 11.84 11.34 11.83 0.1M
2025-08-04 11.62 11.70 11.19 11.38 0.2M
2025-08-01 11.87 12.04 11.70 11.84 0.2M
2025-07-31 12.15 12.18 11.56 12.02 0.2M
2025-07-30 12.89 13.50 12.12 12.28 0.2M
2025-07-29 12.21 12.36 12.05 12.28 0.2M
2025-07-28 12.04 12.27 11.86 12.17 0.1M
2025-07-25 12.00 12.06 11.85 12.06 0.1M
2025-07-24 12.06 12.06 11.90 11.94 0.1M
2025-07-23 12.07 12.18 12.02 12.17 0.0M
2025-07-22 11.73 12.12 11.72 11.95 0.1M
2025-07-21 12.06 12.06 11.72 11.73 0.1M
2025-07-18 12.28 12.28 11.83 11.97 0.1M
2025-07-17 12.03 12.38 11.91 12.30 0.1M
2025-07-16 12.40 12.40 11.93 12.01 0.1M
2025-07-15 12.41 12.52 12.25 12.34 0.2M
2025-07-14 12.21 12.35 12.06 12.34 0.1M
2025-07-11 12.23 12.29 12.06 12.27 0.1M
2025-07-10 12.56 12.68 12.24 12.28 0.1M
2025-07-09 12.56 12.57 12.30 12.52 0.1M
2025-07-08 12.49 12.70 12.41 12.47 0.1M
2025-07-07 12.57 12.85 12.41 12.43 0.2M
2025-07-03 12.66 12.73 12.50 12.68 0.1M
2025-07-02 12.35 12.56 12.27 12.53 0.1M
2025-07-01 12.14 12.48 11.89 12.29 0.1M
2025-06-30 12.21 12.28 12.12 12.18 0.1M
2025-06-27 12.10 12.39 12.09 12.17 0.3M
2025-06-26 11.83 12.05 11.79 12.05 0.1M
2025-06-25 11.80 11.85 11.67 11.72 0.1M
2025-06-24 11.67 11.85 11.50 11.82 0.1M
2025-06-23 11.27 11.56 11.16 11.55 0.1M
2025-06-20 11.63 11.70 11.30 11.31 0.2M
2025-06-18 11.49 11.72 11.46 11.56 0.1M
2025-06-17 11.59 11.71 11.52 11.55 0.1M
2025-06-16 11.72 11.80 11.59 11.66 0.1M
2025-06-13 11.68 11.96 11.46 11.55 0.1M
2025-06-12 11.93 12.19 11.72 11.85 0.1M
2025-06-11 12.29 12.36 12.08 12.09 0.1M
2025-06-10 12.19 12.43 12.08 12.23 0.1M
2025-06-09 11.88 12.21 11.79 12.18 0.1M
2025-06-06 11.68 11.84 11.59 11.83 0.1M
2025-06-05 11.46 11.60 11.39 11.46 0.1M
2025-06-04 11.59 11.62 11.41 11.46 0.1M
2025-06-03 11.38 11.59 11.33 11.55 0.1M
2025-06-02 11.42 11.48 11.15 11.32 0.1M
2025-05-30 11.55 11.65 11.41 11.43 0.1M
2025-05-29 11.45 11.66 11.30 11.61 0.1M
2025-05-28 11.73 11.73 11.38 11.40 0.1M
2025-05-27 11.37 11.75 11.33 11.74 0.1M
2025-05-23 11.00 11.33 10.96 11.18 0.1M
2025-05-22 11.57 11.57 11.18 11.21 0.1M
2025-05-21 11.80 11.86 11.56 11.63 0.1M
2025-05-20 11.89 12.04 11.84 11.96 0.1M
2025-05-19 11.81 11.99 11.79 11.95 0.1M
2025-05-16 12.02 12.07 11.82 12.04 0.1M
2025-05-15 12.10 12.15 11.97 12.00 0.1M
2025-05-14 12.44 12.52 12.13 12.15 0.1M
2025-05-13 12.34 12.48 12.22 12.45 0.1M
2025-05-12 12.13 12.30 11.82 12.17 0.1M
2025-05-09 11.56 11.78 11.46 11.59 0.1M
2025-05-08 11.33 11.81 11.30 11.60 0.2M
2025-05-07 11.33 11.39 11.01 11.16 0.1M
2025-05-06 11.00 11.32 10.90 11.23 0.1M
2025-05-05 11.12 11.25 10.67 11.05 0.2M
2025-05-02 11.27 11.40 11.03 11.31 0.1M
2025-05-01 10.72 11.27 10.53 11.15 0.2M
2025-04-30 10.16 10.80 10.06 10.76 0.2M
2025-04-29 9.87 10.08 9.81 10.04 0.1M
2025-04-28 10.02 10.19 9.82 9.97 0.1M
2025-04-25 10.01 10.09 9.79 10.02 0.1M
2025-04-24 9.90 10.11 9.85 10.07 0.1M
2025-04-23 10.15 10.34 9.81 9.90 0.1M
2025-04-22 9.77 10.00 9.46 9.81 0.1M
2025-04-21 9.73 9.79 9.50 9.58 0.2M
2025-04-17 10.00 10.15 9.83 9.85 0.1M
2025-04-16 10.13 10.37 10.03 10.16 0.1M
2025-04-15 10.28 10.80 10.20 10.26 0.1M
2025-04-14 10.24 10.41 10.08 10.26 0.1M
2025-04-11 10.00 10.16 9.82 10.13 0.1M
2025-04-10 10.13 10.40 9.81 10.05 0.2M
2025-04-09 9.57 10.82 9.41 10.53 0.1M
2025-04-08 10.25 10.30 9.45 9.64 0.2M
2025-04-07 9.63 10.49 9.49 9.97 0.2M
2025-04-04 10.26 10.42 9.68 10.07 0.1M
2025-04-03 11.23 11.25 10.62 10.66 0.1M
2025-04-02 11.54 11.77 11.45 11.72 0.1M
2025-04-01 11.92 11.94 11.61 11.73 0.1M
2025-03-31 11.45 12.00 11.43 11.86 0.2M
2025-03-28 11.84 12.00 11.55 11.56 0.2M
2025-03-27 11.87 11.88 11.65 11.82 0.1M
2025-03-26 11.80 11.94 11.73 11.80 0.1M
2025-03-25 11.78 11.86 11.63 11.75 0.1M
2025-03-24 11.78 11.89 11.75 11.82 0.1M
2025-03-21 11.73 11.88 11.46 11.58 0.2M
2025-03-20 11.93 12.14 11.85 11.89 0.1M
2025-03-19 11.98 12.17 11.89 12.12 0.1M
2025-03-18 12.07 12.11 11.90 11.93 0.1M
2025-03-17 12.12 12.24 11.94 12.13 0.1M
2025-03-14 12.19 12.19 11.97 12.12 0.1M
2025-03-13 12.23 12.23 11.75 12.01 0.2M
2025-03-12 12.62 12.62 12.09 12.13 0.2M
2025-03-11 12.33 12.57 12.29 12.50 0.2M
2025-03-10 11.86 12.42 11.86 12.32 0.2M
2025-03-07 12.11 12.26 11.87 12.14 0.1M
2025-03-06 12.16 12.34 11.95 12.10 0.1M
2025-03-05 12.00 12.38 11.90 12.26 0.2M
2025-03-04 12.01 12.36 11.73 11.96 0.2M
2025-03-03 12.20 12.57 12.13 12.20 0.3M
2025-02-28 11.75 12.24 11.64 12.20 0.3M
2025-02-27 12.55 12.84 11.26 11.85 0.4M
2025-02-26 13.97 13.97 12.20 12.86 0.3M
2025-02-25 13.95 14.12 13.59 13.83 0.2M
2025-02-24 14.28 14.32 13.88 13.95 0.1M
2025-02-21 14.60 14.60 14.10 14.17 0.2M
2025-02-20 14.46 14.50 14.17 14.35 0.1M
2025-02-19 14.50 14.71 14.41 14.51 0.1M
2025-02-18 14.26 14.63 14.11 14.59 0.1M
2025-02-14 14.80 14.84 14.16 14.22 0.1M
2025-02-13 14.75 14.96 14.68 14.71 0.1M
2025-02-12 14.34 14.72 14.26 14.61 0.1M
2025-02-11 14.21 14.55 14.21 14.49 0.1M
2025-02-10 14.14 14.43 14.06 14.34 0.1M
2025-02-07 14.19 14.21 13.91 14.05 0.1M
2025-02-06 13.96 14.21 13.77 14.13 0.1M
2025-02-05 13.77 13.98 13.68 13.84 0.1M
2025-02-04 13.51 13.84 13.44 13.71 0.1M
2025-02-03 13.84 14.06 13.55 13.57 0.1M
2025-01-31 14.51 14.57 14.14 14.15 0.2M
2025-01-30 14.25 14.50 14.10 14.44 0.1M
2025-01-29 13.98 14.30 13.87 14.12 0.1M
2025-01-28 13.98 13.99 13.74 13.95 0.1M
2025-01-27 14.28 14.37 13.92 14.01 0.2M
2025-01-24 13.95 14.46 13.88 14.31 0.2M
2025-01-23 13.76 14.11 13.73 14.06 0.1M
2025-01-22 14.05 14.09 13.78 13.89 0.1M
2025-01-21 13.84 14.10 13.67 14.00 0.1M
2025-01-17 13.48 13.77 13.32 13.73 0.2M
2025-01-16 13.25 13.45 13.21 13.38 0.1M
2025-01-15 13.10 13.28 12.77 13.25 0.1M
2025-01-14 12.61 12.82 12.54 12.80 0.1M
2025-01-13 12.14 12.56 12.05 12.52 0.1M
2025-01-10 12.31 12.39 12.13 12.26 0.1M
2025-01-08 12.61 12.61 12.34 12.58 0.1M
2025-01-07 13.09 13.19 12.58 12.68 0.1M
2025-01-06 13.19 13.35 13.13 13.18 0.1M
2025-01-03 13.03 13.24 12.86 13.12 0.1M
2025-01-02 13.22 13.41 12.92 13.04 0.1M