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
2024-12-31 13.26 13.33 13.04 13.09 0.1M
2024-12-30 13.09 13.37 12.78 13.25 0.1M
2024-12-27 13.35 13.55 13.00 13.09 0.1M
2024-12-26 13.24 13.52 13.18 13.46 0.1M
2024-12-24 13.02 13.35 13.02 13.25 0.1M
2024-12-23 13.20 13.31 13.02 13.10 0.1M
2024-12-20 12.87 13.42 12.87 13.18 0.6M
2024-12-19 13.33 13.36 12.94 13.13 0.1M
2024-12-18 13.88 13.88 12.90 13.12 0.2M
2024-12-17 13.74 13.85 13.54 13.72 0.1M
2024-12-16 13.63 14.02 13.63 13.84 0.1M
2024-12-13 13.81 13.86 13.51 13.63 0.1M
2024-12-12 14.02 14.07 13.63 13.69 0.1M
2024-12-11 14.36 14.36 13.87 14.02 0.1M
2024-12-10 14.12 14.34 13.99 14.17 0.1M
2024-12-09 13.86 14.42 13.86 14.10 0.1M
2024-12-06 14.42 14.42 13.80 13.83 0.1M
2024-12-05 14.53 14.66 14.29 14.32 0.1M
2024-12-04 14.49 14.65 14.36 14.63 0.1M
2024-12-03 14.74 14.79 14.36 14.44 0.1M
2024-12-02 14.39 15.40 14.39 14.80 0.2M
2024-11-29 14.75 14.87 14.29 14.36 0.1M
2024-11-27 14.48 14.88 14.42 14.80 0.1M
2024-11-26 14.46 14.46 14.23 14.34 0.1M
2024-11-25 14.40 14.73 14.40 14.50 0.1M
2024-11-22 14.08 14.28 13.95 14.22 0.1M
2024-11-21 14.15 14.26 13.94 13.98 0.1M
2024-11-20 14.45 14.53 13.95 14.08 0.1M
2024-11-19 14.29 14.51 14.25 14.45 0.1M
2024-11-18 14.29 14.52 14.18 14.32 0.1M
2024-11-15 14.74 14.77 14.32 14.34 0.1M
2024-11-14 14.90 14.91 14.57 14.65 0.1M
2024-11-13 15.05 15.21 14.85 14.89 0.2M
2024-11-12 14.95 15.37 14.61 14.84 0.2M
2024-11-11 14.90 14.99 14.51 14.99 0.2M
2024-11-08 14.70 14.82 14.39 14.46 0.2M
2024-11-07 14.87 15.21 14.63 14.66 0.2M
2024-11-06 15.11 15.64 14.76 14.97 0.5M
2024-11-05 14.17 14.56 14.13 14.47 0.4M
2024-11-04 14.31 14.64 14.23 14.30 0.2M
2024-11-01 14.58 14.71 14.21 14.30 0.3M
2024-10-31 14.64 14.86 14.18 14.36 0.6M
2024-10-30 14.01 15.15 13.65 14.59 0.7M
2024-10-29 12.71 12.77 12.53 12.75 0.1M
2024-10-28 12.55 12.91 12.50 12.86 0.2M
2024-10-25 12.46 12.51 12.20 12.36 0.1M
2024-10-24 12.36 12.46 12.18 12.29 0.1M
2024-10-23 12.62 12.65 12.18 12.33 0.1M
2024-10-22 12.77 12.85 12.67 12.72 0.1M
2024-10-21 13.04 13.15 12.78 12.84 0.1M
2024-10-18 13.15 13.17 12.85 13.02 0.2M
2024-10-17 13.27 13.27 13.04 13.16 0.2M
2024-10-16 13.03 13.17 12.93 13.16 0.2M
2024-10-15 13.03 13.14 12.84 12.93 0.1M
2024-10-14 12.96 13.04 12.77 12.99 0.1M
2024-10-11 12.63 13.02 12.63 13.00 0.1M
2024-10-10 12.85 13.03 12.66 12.74 0.1M
2024-10-09 12.80 13.05 12.61 13.00 0.1M
2024-10-08 12.99 13.20 12.68 12.77 0.2M
2024-10-07 12.55 13.02 12.45 12.97 0.1M
2024-10-04 12.88 12.97 12.62 12.62 0.1M
2024-10-03 12.43 12.68 12.41 12.67 0.1M
2024-10-02 12.48 12.61 12.34 12.52 0.1M
2024-10-01 12.92 12.92 12.52 12.56 0.1M
2024-09-30 12.87 13.01 12.70 12.95 0.1M
2024-09-27 12.85 13.05 12.71 12.88 0.1M
2024-09-26 12.53 12.94 12.49 12.71 0.1M
2024-09-25 12.47 12.51 12.22 12.34 0.1M
2024-09-24 12.59 12.71 12.34 12.40 0.1M
2024-09-23 12.54 12.80 12.24 12.58 0.1M
2024-09-20 12.57 12.88 12.50 12.50 0.4M
2024-09-19 12.78 12.78 12.42 12.73 0.1M
2024-09-18 12.60 12.84 12.14 12.43 0.1M
2024-09-17 11.76 12.79 11.65 12.66 0.4M
2024-09-16 11.58 11.71 11.46 11.60 0.1M
2024-09-13 11.32 11.58 11.21 11.55 0.1M
2024-09-12 11.13 11.18 10.99 11.15 0.1M
2024-09-11 11.07 11.14 10.76 11.03 0.1M
2024-09-10 10.94 11.18 10.89 11.15 0.1M
2024-09-09 10.71 11.02 10.63 11.00 0.1M
2024-09-06 10.89 10.97 10.54 10.67 0.1M
2024-09-05 10.94 10.96 10.80 10.96 0.1M
2024-09-04 11.41 11.42 10.84 10.87 0.2M
2024-09-03 11.17 11.54 11.04 11.52 0.2M
2024-08-30 10.87 11.28 10.74 11.22 0.2M
2024-08-29 10.84 10.96 10.68 10.87 0.1M
2024-08-28 10.82 10.84 10.67 10.80 0.0M
2024-08-27 10.74 10.81 10.59 10.80 0.1M
2024-08-26 10.85 10.97 10.69 10.77 0.1M
2024-08-23 10.41 10.80 10.37 10.70 0.1M
2024-08-22 10.42 10.59 10.21 10.31 0.1M
2024-08-21 10.45 10.52 10.33 10.36 0.1M
2024-08-20 10.51 10.54 10.27 10.35 0.0M
2024-08-19 10.72 10.72 10.40 10.47 0.1M
2024-08-16 10.85 10.91 10.59 10.63 0.1M
2024-08-15 10.88 11.00 10.69 10.91 0.1M
2024-08-14 10.51 10.74 10.43 10.57 0.1M
2024-08-13 10.21 10.60 10.11 10.54 0.1M
2024-08-12 10.45 10.45 10.06 10.16 0.1M
2024-08-09 10.61 10.65 10.32 10.36 0.1M
2024-08-08 10.79 10.90 10.54 10.57 0.1M
2024-08-07 10.96 11.05 10.49 10.63 0.1M
2024-08-06 11.11 11.11 10.82 10.83 0.1M
2024-08-05 10.94 11.16 10.69 11.12 0.2M
2024-08-02 11.92 11.97 11.45 11.48 0.1M
2024-08-01 13.02 13.29 12.21 12.42 0.2M
2024-07-31 13.21 13.32 12.05 12.94 0.2M
2024-07-30 13.11 13.14 12.90 12.95 0.1M
2024-07-29 13.25 13.52 13.07 13.12 0.1M
2024-07-26 13.36 13.45 13.09 13.23 0.1M
2024-07-25 12.87 13.35 12.66 13.03 0.1M
2024-07-24 12.67 12.86 12.59 12.84 0.1M
2024-07-23 12.37 12.92 12.23 12.74 0.2M
2024-07-22 12.09 12.48 11.99 12.40 0.1M
2024-07-19 12.16 12.16 11.81 12.01 0.1M
2024-07-18 12.31 12.59 12.15 12.21 0.1M
2024-07-17 12.63 12.85 12.43 12.44 0.1M
2024-07-16 12.58 12.84 12.48 12.70 0.2M
2024-07-15 12.22 12.56 12.02 12.38 0.1M
2024-07-12 12.41 12.45 12.03 12.06 0.1M
2024-07-11 12.05 12.31 11.79 12.20 0.1M
2024-07-10 11.65 11.78 11.56 11.74 0.1M
2024-07-09 11.52 11.61 11.37 11.58 0.1M
2024-07-08 11.47 11.64 11.38 11.55 0.1M
2024-07-05 11.43 11.43 11.16 11.35 0.2M
2024-07-03 11.48 11.63 11.39 11.46 0.1M
2024-07-02 11.37 11.49 11.22 11.39 0.1M
2024-07-01 11.68 11.68 11.30 11.43 0.1M
2024-06-28 11.57 11.73 11.47 11.59 0.4M
2024-06-27 11.56 11.58 11.33 11.51 0.1M
2024-06-26 11.32 11.49 11.27 11.46 0.1M
2024-06-25 11.31 11.46 11.19 11.45 0.1M
2024-06-24 11.43 11.56 11.29 11.30 0.1M
2024-06-21 11.27 11.45 11.18 11.39 0.3M
2024-06-20 11.24 11.44 11.07 11.29 0.1M
2024-06-18 11.30 11.48 11.10 11.32 0.1M
2024-06-17 11.00 11.32 10.84 11.26 0.1M
2024-06-14 11.51 11.51 11.11 11.15 0.1M
2024-06-13 11.86 11.93 11.57 11.65 0.1M
2024-06-12 12.05 12.08 11.71 11.79 0.1M
2024-06-11 11.81 11.81 11.51 11.75 0.1M
2024-06-10 11.19 11.89 11.15 11.88 0.1M
2024-06-07 11.37 11.55 11.17 11.36 0.1M
2024-06-06 11.74 11.74 11.45 11.55 0.1M
2024-06-05 11.76 12.17 11.57 11.84 0.1M
2024-06-04 12.01 12.01 11.53 11.68 0.1M
2024-06-03 12.45 12.45 11.89 12.08 0.1M
2024-05-31 12.07 12.36 12.07 12.32 0.1M
2024-05-30 11.98 12.13 11.92 12.03 0.1M
2024-05-29 11.83 12.01 11.73 11.85 0.1M
2024-05-28 12.20 12.30 11.88 12.01 0.1M
2024-05-24 12.08 12.27 11.94 12.15 0.2M
2024-05-23 12.19 12.35 11.75 11.92 0.1M
2024-05-22 12.40 12.47 12.07 12.17 0.1M
2024-05-21 12.16 12.41 12.08 12.38 0.1M
2024-05-20 12.00 12.38 12.00 12.17 0.1M
2024-05-17 12.63 12.70 11.98 12.05 0.2M
2024-05-16 12.29 12.57 12.29 12.52 0.1M
2024-05-15 12.29 12.94 12.29 12.41 0.1M
2024-05-14 11.92 12.15 11.79 12.15 0.1M
2024-05-13 11.73 11.83 11.66 11.74 0.1M
2024-05-10 11.68 11.75 11.48 11.60 0.1M
2024-05-09 11.50 11.70 11.37 11.62 0.1M
2024-05-08 11.32 11.55 11.18 11.49 0.1M
2024-05-07 11.62 11.69 11.33 11.34 0.1M
2024-05-06 11.70 11.97 11.46 11.62 0.2M
2024-05-03 11.25 11.77 11.08 11.70 0.2M
2024-05-02 10.66 11.09 10.54 11.07 0.2M
2024-05-01 10.42 11.17 10.27 10.58 0.2M
2024-04-30 9.81 9.86 9.62 9.63 0.2M
2024-04-29 9.81 10.01 9.80 9.94 0.1M
2024-04-26 9.59 9.87 9.58 9.73 0.1M
2024-04-25 9.58 9.64 9.38 9.59 0.1M
2024-04-24 9.72 9.77 9.51 9.68 0.1M
2024-04-23 9.75 9.92 9.75 9.79 0.1M
2024-04-22 9.78 10.06 9.68 9.79 0.2M
2024-04-19 9.34 9.79 9.26 9.78 0.1M
2024-04-18 9.89 9.99 9.37 9.39 0.1M
2024-04-17 10.09 10.10 9.89 10.00 0.1M
2024-04-16 10.00 10.01 9.83 9.99 0.1M
2024-04-15 10.26 10.28 9.99 10.05 0.1M
2024-04-12 10.22 10.30 9.95 10.15 0.1M
2024-04-11 9.97 10.34 9.95 10.34 0.1M
2024-04-10 9.94 10.02 9.76 9.95 0.3M
2024-04-09 10.40 10.51 10.10 10.13 0.1M
2024-04-08 10.29 10.47 10.26 10.40 0.2M
2024-04-05 10.08 10.25 10.02 10.12 0.1M
2024-04-04 10.40 10.46 10.14 10.19 0.1M
2024-04-03 10.05 10.28 10.03 10.27 0.1M
2024-04-02 10.35 10.35 10.08 10.15 0.1M
2024-04-01 10.49 10.49 10.21 10.40 0.1M
2024-03-28 10.45 10.64 10.25 10.37 0.2M
2024-03-27 10.61 10.64 10.41 10.49 0.1M
2024-03-26 11.06 11.13 10.46 10.46 0.1M
2024-03-25 11.12 11.27 10.87 10.95 0.1M
2024-03-22 10.93 11.16 10.76 11.10 0.1M
2024-03-21 10.78 10.87 10.68 10.82 0.2M
2024-03-20 10.61 10.96 10.61 10.76 0.2M
2024-03-19 10.41 10.76 10.41 10.67 0.4M
2024-03-18 10.57 10.63 10.30 10.44 0.4M
2024-03-15 10.10 10.46 10.10 10.42 0.7M
2024-03-14 10.12 10.20 9.82 10.15 0.4M
2024-03-13 10.10 10.29 10.10 10.26 0.4M
2024-03-12 10.58 10.61 10.10 10.17 0.1M
2024-03-11 10.55 10.68 10.42 10.61 0.2M
2024-03-08 10.88 10.90 10.49 10.51 0.2M
2024-03-07 10.56 10.81 10.48 10.77 0.1M
2024-03-06 10.28 10.54 10.17 10.46 0.2M
2024-03-05 10.17 10.41 10.13 10.19 0.3M
2024-03-04 10.05 10.51 9.98 10.28 0.3M
2024-03-01 9.81 10.04 9.71 9.90 0.5M
2024-02-29 9.78 10.10 9.78 9.92 0.3M
2024-02-28 8.30 9.63 8.21 9.51 0.7M
2024-02-27 7.83 7.85 7.69 7.79 0.1M
2024-02-26 7.67 7.79 7.61 7.70 0.1M
2024-02-23 7.66 7.77 7.61 7.72 0.1M
2024-02-22 7.85 7.85 7.67 7.69 0.1M
2024-02-21 7.88 7.91 7.80 7.89 0.1M
2024-02-20 7.83 8.04 7.79 7.90 0.1M
2024-02-16 8.01 8.10 7.93 7.94 0.1M
2024-02-15 7.80 8.09 7.79 8.08 0.2M
2024-02-14 7.67 7.79 7.60 7.77 0.1M
2024-02-13 7.88 7.88 7.55 7.57 0.2M
2024-02-12 7.74 8.22 7.74 8.10 0.2M
2024-02-09 7.81 7.83 7.68 7.72 0.1M
2024-02-08 7.76 7.89 7.75 7.81 0.1M
2024-02-07 7.71 7.86 7.61 7.75 0.2M
2024-02-06 7.91 8.04 7.60 7.68 0.2M
2024-02-05 8.10 8.10 7.93 7.98 0.2M
2024-02-02 8.22 8.30 8.11 8.18 0.1M
2024-02-01 8.28 8.35 8.05 8.34 0.2M
2024-01-31 8.32 8.43 8.21 8.23 0.2M
2024-01-30 8.29 8.37 8.24 8.35 0.1M
2024-01-29 8.19 8.36 8.09 8.31 0.2M
2024-01-26 8.24 8.36 8.17 8.23 0.1M
2024-01-25 8.22 8.27 8.06 8.16 0.1M
2024-01-24 8.20 8.24 8.03 8.09 0.2M
2024-01-23 8.33 8.34 8.08 8.10 0.2M
2024-01-22 8.07 8.33 8.07 8.20 0.3M
2024-01-19 8.13 8.13 7.88 8.06 0.2M
2024-01-18 7.95 8.18 7.88 8.07 0.3M
2024-01-17 8.09 8.16 7.95 8.02 0.2M
2024-01-16 8.38 8.74 8.14 8.18 0.3M
2024-01-12 8.61 8.72 8.28 8.37 0.2M
2024-01-11 8.47 8.66 8.31 8.45 0.2M
2024-01-10 8.26 8.53 8.19 8.47 0.2M
2024-01-09 8.91 8.91 8.26 8.29 0.2M
2024-01-08 8.42 9.06 8.31 9.03 0.7M
2024-01-05 8.40 8.64 8.39 8.48 0.2M
2024-01-04 8.61 8.70 8.50 8.53 0.3M
2024-01-03 8.85 8.89 8.53 8.57 0.2M
2024-01-02 8.92 9.11 8.86 8.89 0.2M