LXP Industrial Trust (LXP)

LXP
🏛️ アメリカ →
9.39
最終更新: 2025-10-02
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
2022-12-30 10.12 10.15 9.92 10.02 7.1M
2022-12-29 10.14 10.27 10.11 10.15 1.1M
2022-12-28 10.42 10.45 10.09 10.12 1.7M
2022-12-27 10.35 10.44 10.31 10.36 1.1M
2022-12-23 10.20 10.35 10.20 10.32 0.9M
2022-12-22 10.14 10.25 10.02 10.23 1.0M
2022-12-21 10.21 10.38 10.16 10.22 1.2M
2022-12-20 10.10 10.23 10.00 10.13 1.5M
2022-12-19 10.30 10.34 10.06 10.14 1.8M
2022-12-16 10.35 10.45 10.04 10.32 9.0M
2022-12-15 10.64 10.74 10.46 10.53 1.6M
2022-12-14 10.80 10.98 10.67 10.72 1.2M
2022-12-13 10.91 10.98 10.69 10.78 1.6M
2022-12-12 10.56 10.60 10.40 10.60 2.1M
2022-12-09 10.44 10.58 10.44 10.58 1.4M
2022-12-08 10.65 10.72 10.48 10.55 1.9M
2022-12-07 10.20 10.64 10.20 10.59 2.4M
2022-12-06 10.44 10.51 10.12 10.24 2.0M
2022-12-05 10.66 10.70 10.42 10.45 1.9M
2022-12-02 10.63 10.82 10.56 10.72 5.8M
2022-12-01 10.86 10.98 10.61 10.76 2.5M
2022-11-30 10.38 10.76 10.21 10.76 2.4M
2022-11-29 10.06 10.58 10.00 10.46 3.9M
2022-11-28 10.27 10.54 10.08 10.09 3.2M
2022-11-25 10.33 10.38 10.24 10.28 0.9M
2022-11-23 10.32 10.37 10.19 10.35 2.3M
2022-11-22 10.25 10.36 10.15 10.32 3.1M
2022-11-21 10.51 10.53 10.16 10.26 1.4M
2022-11-18 10.56 10.67 10.45 10.49 2.3M
2022-11-17 10.14 10.36 10.08 10.34 1.8M
2022-11-16 10.32 10.36 10.17 10.23 1.3M
2022-11-15 10.47 10.52 10.11 10.31 3.2M
2022-11-14 10.50 10.57 10.30 10.30 1.2M
2022-11-11 10.77 10.82 10.43 10.55 2.5M
2022-11-10 10.28 10.78 10.28 10.78 1.4M
2022-11-09 10.17 10.29 10.02 10.03 1.0M
2022-11-08 10.38 10.40 10.09 10.17 1.4M
2022-11-07 10.14 10.44 10.14 10.35 2.1M
2022-11-04 10.27 10.30 9.95 10.11 1.6M
2022-11-03 9.50 10.22 9.34 10.16 2.1M
2022-11-02 9.72 9.86 9.54 9.59 1.8M
2022-11-01 9.76 9.83 9.70 9.78 1.3M
2022-10-31 9.70 9.72 9.55 9.68 2.2M
2022-10-28 9.57 9.83 9.52 9.77 1.4M
2022-10-27 9.56 9.68 9.51 9.56 1.2M
2022-10-26 9.54 9.59 9.42 9.50 1.3M
2022-10-25 9.19 9.53 9.19 9.50 1.7M
2022-10-24 9.24 9.29 9.14 9.21 1.2M
2022-10-21 9.12 9.21 8.95 9.19 1.8M
2022-10-20 9.13 9.29 9.04 9.06 1.1M
2022-10-19 9.41 9.45 9.13 9.18 1.8M
2022-10-18 9.65 9.72 9.46 9.51 1.1M
2022-10-17 9.37 9.50 9.35 9.46 1.2M
2022-10-14 9.60 9.61 9.12 9.18 1.8M
2022-10-13 8.89 9.46 8.81 9.44 2.0M
2022-10-12 9.05 9.10 8.93 9.05 1.3M
2022-10-11 8.93 9.09 8.84 9.05 1.5M
2022-10-10 9.00 9.10 8.96 8.97 1.0M
2022-10-07 9.02 9.12 8.93 8.97 2.0M
2022-10-06 9.21 9.25 9.06 9.09 1.4M
2022-10-05 9.35 9.35 9.04 9.21 1.9M
2022-10-04 9.42 9.60 9.40 9.49 2.6M
2022-10-03 9.27 9.37 9.22 9.30 2.2M
2022-09-30 9.07 9.26 9.05 9.16 2.6M
2022-09-29 9.14 9.21 8.89 9.01 2.9M
2022-09-28 8.87 9.34 8.81 9.29 3.0M
2022-09-27 9.26 9.29 8.81 8.81 2.1M
2022-09-26 9.54 9.55 9.14 9.20 1.9M
2022-09-23 9.72 9.77 9.50 9.61 1.6M
2022-09-22 9.82 9.83 9.70 9.75 1.6M
2022-09-21 9.84 10.05 9.79 9.84 2.3M
2022-09-20 9.71 9.80 9.51 9.75 2.4M
2022-09-19 9.77 9.97 9.74 9.82 2.7M
2022-09-16 9.67 9.85 9.62 9.85 8.0M
2022-09-15 9.74 9.91 9.72 9.75 2.0M
2022-09-14 9.95 9.99 9.71 9.76 2.6M
2022-09-13 10.31 10.36 9.96 9.99 1.5M
2022-09-12 10.52 10.63 10.52 10.54 1.3M
2022-09-09 10.36 10.50 10.32 10.44 0.9M
2022-09-08 10.34 10.47 10.28 10.33 1.2M
2022-09-07 10.19 10.44 10.19 10.43 2.7M
2022-09-06 10.12 10.19 10.06 10.15 2.2M
2022-09-02 10.18 10.22 10.04 10.11 2.4M
2022-09-01 10.03 10.08 9.91 10.06 1.1M
2022-08-31 10.24 10.28 10.05 10.06 2.6M
2022-08-30 10.36 10.36 10.15 10.16 2.4M
2022-08-29 10.39 10.45 10.31 10.31 0.9M
2022-08-26 10.74 10.74 10.41 10.42 1.3M
2022-08-25 10.60 10.76 10.58 10.71 0.8M
2022-08-24 10.56 10.68 10.52 10.59 0.8M
2022-08-23 10.57 10.71 10.54 10.54 1.3M
2022-08-22 10.94 10.94 10.62 10.64 1.7M
2022-08-19 11.15 11.17 10.99 11.03 1.0M
2022-08-18 11.15 11.21 11.10 11.17 1.0M
2022-08-17 11.17 11.21 11.08 11.15 0.9M
2022-08-16 11.36 11.36 11.22 11.23 1.5M
2022-08-15 11.28 11.35 11.21 11.33 0.7M
2022-08-12 11.19 11.27 11.15 11.27 0.9M
2022-08-11 11.13 11.22 11.06 11.10 1.0M
2022-08-10 10.95 11.06 10.92 11.01 1.4M
2022-08-09 10.75 10.87 10.72 10.83 1.7M
2022-08-08 10.83 10.93 10.64 10.75 1.2M
2022-08-05 10.65 10.82 10.59 10.82 1.1M
2022-08-04 10.69 10.79 10.57 10.68 1.0M
2022-08-03 10.77 10.84 10.69 10.69 1.3M
2022-08-02 10.82 10.89 10.72 10.72 1.3M
2022-08-01 10.89 10.92 10.73 10.83 1.6M
2022-07-29 10.82 11.00 10.77 10.97 2.3M
2022-07-28 10.76 10.88 10.68 10.84 0.8M
2022-07-27 10.74 10.77 10.56 10.68 0.9M
2022-07-26 10.74 10.83 10.69 10.74 0.8M
2022-07-25 10.69 10.82 10.61 10.78 1.8M
2022-07-22 10.65 10.73 10.54 10.67 1.1M
2022-07-21 10.36 10.61 10.30 10.58 1.9M
2022-07-20 10.40 10.54 10.36 10.40 2.2M
2022-07-19 10.27 10.42 10.27 10.39 3.7M
2022-07-18 10.45 10.48 10.13 10.17 1.1M
2022-07-15 10.41 10.44 10.22 10.35 1.9M
2022-07-14 10.35 10.45 10.25 10.29 1.7M
2022-07-13 10.50 10.61 10.35 10.52 2.0M
2022-07-12 10.54 10.83 10.53 10.60 1.9M
2022-07-11 10.56 10.62 10.44 10.54 1.5M
2022-07-08 10.62 10.69 10.50 10.54 1.8M
2022-07-07 10.69 10.75 10.57 10.60 2.1M
2022-07-06 10.75 10.86 10.63 10.66 2.2M
2022-07-05 10.67 10.80 10.57 10.80 2.1M
2022-07-01 10.70 10.84 10.60 10.78 2.5M
2022-06-30 10.57 10.90 10.55 10.74 2.0M
2022-06-29 10.68 10.72 10.54 10.70 1.8M
2022-06-28 10.98 11.04 10.84 10.86 1.7M
2022-06-27 11.02 11.11 10.88 10.91 1.8M
2022-06-24 10.79 11.02 10.74 10.99 2.3M
2022-06-23 10.41 10.73 10.41 10.69 1.2M
2022-06-22 10.31 10.60 10.25 10.42 1.7M
2022-06-21 10.39 10.55 10.36 10.41 1.7M
2022-06-17 10.12 10.37 10.11 10.29 4.0M
2022-06-16 10.23 10.29 9.98 10.04 3.9M
2022-06-15 10.37 10.56 10.24 10.36 4.8M
2022-06-14 10.39 10.44 10.13 10.24 4.0M
2022-06-13 10.55 10.63 10.33 10.38 2.4M
2022-06-10 11.00 11.04 10.83 10.84 2.9M
2022-06-09 11.32 11.36 11.09 11.12 1.7M
2022-06-08 11.37 11.45 11.18 11.34 2.2M
2022-06-07 11.33 11.45 11.25 11.45 1.5M
2022-06-06 11.39 11.39 11.16 11.33 1.9M
2022-06-03 11.40 11.46 11.22 11.25 2.3M
2022-06-02 11.53 11.56 11.32 11.55 1.7M
2022-06-01 11.58 11.62 11.35 11.53 2.4M
2022-05-31 11.55 11.62 11.45 11.56 2.5M
2022-05-27 11.55 11.79 11.52 11.69 1.2M
2022-05-26 11.43 11.54 11.43 11.44 1.1M
2022-05-25 11.36 11.49 11.31 11.39 1.7M
2022-05-24 11.11 11.43 10.96 11.37 2.3M
2022-05-23 11.20 11.29 11.08 11.25 1.8M
2022-05-20 11.16 11.18 10.84 11.07 1.6M
2022-05-19 11.16 11.30 11.04 11.04 2.4M
2022-05-18 11.59 11.69 11.15 11.20 2.7M
2022-05-17 11.64 11.73 11.51 11.72 1.6M
2022-05-16 11.65 11.68 11.47 11.54 1.3M
2022-05-13 11.51 11.70 11.43 11.67 2.6M
2022-05-12 11.14 11.37 11.10 11.32 4.3M
2022-05-11 11.20 11.33 10.95 11.06 2.6M
2022-05-10 11.35 11.48 11.03 11.19 2.9M
2022-05-09 11.55 11.59 11.21 11.25 2.4M
2022-05-06 11.76 11.89 11.56 11.67 2.0M
2022-05-05 12.37 12.60 11.75 11.89 3.2M
2022-05-04 12.53 12.61 12.28 12.57 2.5M
2022-05-03 12.36 12.60 12.33 12.49 2.0M
2022-05-02 12.60 12.73 12.13 12.36 3.1M
2022-04-29 12.98 13.03 12.51 12.55 4.2M
2022-04-28 13.02 13.14 12.82 13.08 1.2M
2022-04-27 13.01 13.17 12.86 12.91 2.4M
2022-04-26 13.09 13.28 12.96 12.96 2.6M
2022-04-25 13.12 13.25 13.04 13.23 3.1M
2022-04-22 13.13 13.19 13.05 13.10 2.4M
2022-04-21 13.33 13.37 13.12 13.13 2.8M
2022-04-20 13.21 13.40 13.21 13.31 3.4M
2022-04-19 13.32 13.51 13.15 13.22 3.9M
2022-04-18 13.20 13.40 13.14 13.25 3.6M
2022-04-14 13.52 13.63 13.27 13.29 5.3M
2022-04-13 13.10 13.62 13.10 13.57 3.7M
2022-04-12 13.28 13.50 12.96 13.07 5.1M
2022-04-11 13.37 13.50 13.08 13.28 6.6M
2022-04-08 14.13 14.13 12.71 13.42 15.4M
2022-04-07 15.50 15.70 15.42 15.63 2.6M
2022-04-06 15.36 15.61 15.35 15.56 2.4M
2022-04-05 15.42 15.74 15.39 15.43 2.9M
2022-04-04 16.01 16.01 15.29 15.48 5.1M
2022-04-01 15.72 16.03 15.67 15.99 4.3M
2022-03-31 15.81 16.01 15.70 15.70 2.5M
2022-03-30 15.91 15.98 15.67 15.79 2.4M
2022-03-29 15.86 16.11 15.74 16.04 2.9M
2022-03-28 15.74 15.82 15.65 15.78 1.1M
2022-03-25 15.59 15.71 15.47 15.71 2.3M
2022-03-24 15.44 15.56 15.36 15.51 2.2M
2022-03-23 15.66 15.70 15.41 15.43 1.2M
2022-03-22 15.73 15.76 15.53 15.70 1.6M
2022-03-21 15.63 15.77 15.57 15.64 1.2M
2022-03-18 15.48 15.66 15.31 15.64 3.9M
2022-03-17 15.35 15.64 15.28 15.52 1.7M
2022-03-16 15.50 15.54 15.16 15.40 3.1M
2022-03-15 15.44 15.47 15.28 15.42 2.5M
2022-03-14 15.44 15.59 15.26 15.35 1.7M
2022-03-11 15.49 15.64 15.35 15.40 1.3M
2022-03-10 15.35 15.49 15.28 15.47 2.0M
2022-03-09 15.82 15.82 15.44 15.47 2.6M
2022-03-08 15.59 15.73 15.45 15.54 2.2M
2022-03-07 15.89 15.94 15.54 15.56 2.2M
2022-03-04 15.54 15.88 15.50 15.88 2.0M
2022-03-03 15.65 15.74 15.46 15.63 3.9M
2022-03-02 15.54 15.65 15.45 15.56 2.5M
2022-03-01 15.44 15.53 15.28 15.50 2.6M
2022-02-28 15.51 15.65 15.25 15.46 3.1M
2022-02-25 15.26 15.67 15.26 15.65 2.4M
2022-02-24 14.77 15.29 14.61 15.26 3.3M
2022-02-23 15.19 15.27 14.85 14.85 2.1M
2022-02-22 15.16 15.20 14.97 15.11 2.2M
2022-02-18 15.16 15.29 15.10 15.16 1.5M
2022-02-17 15.25 15.33 15.15 15.25 1.8M
2022-02-16 15.20 15.35 15.09 15.30 1.6M
2022-02-15 15.28 15.40 15.11 15.13 4.3M
2022-02-14 15.43 15.47 15.16 15.18 2.7M
2022-02-11 15.34 15.57 15.24 15.37 2.5M
2022-02-10 15.31 15.58 15.18 15.25 3.9M
2022-02-09 15.49 15.67 15.43 15.49 3.2M
2022-02-08 15.10 15.92 15.10 15.42 7.2M
2022-02-07 14.99 15.08 14.92 14.98 2.7M
2022-02-04 15.15 15.27 14.88 15.07 3.7M
2022-02-03 15.22 15.33 15.11 15.21 3.0M
2022-02-02 15.05 15.39 15.03 15.33 3.3M
2022-02-01 14.83 15.08 14.83 14.99 4.0M
2022-01-31 15.26 15.30 14.83 14.89 4.8M
2022-01-28 14.07 14.41 13.90 14.41 2.2M
2022-01-27 14.25 14.51 13.99 14.05 2.0M
2022-01-26 14.30 14.58 14.08 14.26 3.6M
2022-01-25 13.83 14.32 13.77 14.25 3.2M
2022-01-24 14.15 14.15 13.74 13.99 3.2M
2022-01-21 13.97 14.23 13.96 14.18 4.4M
2022-01-20 13.83 14.14 13.80 13.93 2.6M
2022-01-19 14.13 14.17 13.81 13.81 1.6M
2022-01-18 14.10 14.15 13.95 14.05 1.9M
2022-01-14 14.14 14.20 13.99 14.15 1.3M
2022-01-13 14.30 14.32 14.13 14.17 1.4M
2022-01-12 14.20 14.34 14.19 14.26 1.4M
2022-01-11 14.30 14.30 14.11 14.22 1.5M
2022-01-10 14.37 14.43 14.13 14.23 2.1M
2022-01-07 14.52 14.57 14.39 14.41 1.9M
2022-01-06 14.68 14.80 14.53 14.58 1.1M
2022-01-05 15.24 15.27 14.68 14.71 1.5M
2022-01-04 15.46 15.57 15.19 15.27 1.6M
2022-01-03 15.68 15.69 15.29 15.46 2.7M