Openlane Inc (KAR)

KAR
🏛️ アメリカ →
28.63
最終更新: 2025-10-01
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 12.85 13.08 12.78 13.05 0.8M
2022-12-29 12.70 13.09 12.66 12.98 0.6M
2022-12-28 12.89 12.90 12.47 12.57 0.6M
2022-12-27 12.78 12.91 12.58 12.84 0.4M
2022-12-23 12.48 12.83 12.39 12.79 0.7M
2022-12-22 12.50 12.60 12.09 12.52 1.1M
2022-12-21 12.97 13.11 12.85 12.96 0.6M
2022-12-20 12.75 13.05 12.58 12.77 0.7M
2022-12-19 13.37 13.39 12.59 12.72 0.8M
2022-12-16 13.30 13.43 13.19 13.38 3.7M
2022-12-15 13.33 13.52 13.16 13.44 0.9M
2022-12-14 13.46 13.80 13.39 13.52 0.8M
2022-12-13 13.98 14.05 13.37 13.46 0.8M
2022-12-12 13.38 13.58 13.22 13.44 0.8M
2022-12-09 13.42 13.53 13.27 13.37 0.5M
2022-12-08 13.40 13.63 13.19 13.50 0.5M
2022-12-07 13.73 13.79 13.21 13.28 0.8M
2022-12-06 13.76 13.85 13.44 13.72 0.6M
2022-12-05 14.09 14.19 13.86 13.88 0.7M
2022-12-02 13.70 14.27 13.64 14.27 0.7M
2022-12-01 13.91 14.11 13.73 13.97 0.9M
2022-11-30 13.05 13.75 12.68 13.74 1.1M
2022-11-29 13.04 13.29 12.98 13.11 0.5M
2022-11-28 13.12 13.24 13.01 13.04 0.8M
2022-11-25 13.21 13.35 13.13 13.21 0.2M
2022-11-23 13.54 13.59 13.17 13.29 0.5M
2022-11-22 13.59 13.74 13.47 13.61 0.6M
2022-11-21 13.76 13.86 13.40 13.47 0.7M
2022-11-18 14.53 14.81 13.91 13.93 0.5M
2022-11-17 14.00 14.26 13.82 14.24 0.4M
2022-11-16 14.48 14.54 14.07 14.21 0.5M
2022-11-15 14.92 15.22 14.63 14.65 0.9M
2022-11-14 14.73 14.96 14.56 14.70 1.1M
2022-11-11 14.17 14.93 14.01 14.80 0.7M
2022-11-10 13.77 14.20 13.65 14.05 1.0M
2022-11-09 13.03 13.20 12.80 13.00 0.8M
2022-11-08 13.30 13.59 12.92 13.14 1.1M
2022-11-07 13.60 13.70 13.25 13.28 2.2M
2022-11-04 13.41 13.70 13.11 13.63 0.9M
2022-11-03 13.05 13.45 12.82 13.26 1.1M
2022-11-02 13.42 14.08 12.85 13.41 1.8M
2022-11-01 14.71 14.90 14.63 14.84 0.8M
2022-10-31 14.55 14.70 14.34 14.53 0.7M
2022-10-28 14.19 14.50 14.17 14.47 0.8M
2022-10-27 14.11 14.44 14.11 14.17 0.9M
2022-10-26 14.02 14.25 13.89 13.95 0.9M
2022-10-25 13.59 13.96 13.59 13.88 0.9M
2022-10-24 13.62 13.62 13.20 13.53 1.0M
2022-10-21 13.37 13.61 13.11 13.50 0.9M
2022-10-20 13.53 13.75 13.21 13.34 0.7M
2022-10-19 13.67 14.04 13.38 13.64 1.2M
2022-10-18 13.81 14.10 13.70 13.82 1.4M
2022-10-17 13.31 13.61 13.21 13.46 1.3M
2022-10-14 13.27 13.62 12.91 12.97 1.1M
2022-10-13 12.38 13.37 12.33 13.17 1.2M
2022-10-12 12.64 12.81 12.45 12.69 1.0M
2022-10-11 12.34 12.90 12.29 12.63 1.2M
2022-10-10 12.34 12.59 12.23 12.44 1.0M
2022-10-07 12.31 12.54 11.97 12.26 1.4M
2022-10-06 12.33 12.71 12.33 12.44 1.0M
2022-10-05 12.20 12.48 12.12 12.39 0.9M
2022-10-04 12.28 12.65 12.12 12.46 1.5M
2022-10-03 11.34 12.02 11.27 11.95 1.5M
2022-09-30 11.50 11.74 11.15 11.17 1.3M
2022-09-29 11.87 11.96 11.18 11.54 1.7M
2022-09-28 11.96 12.34 11.82 12.23 1.1M
2022-09-27 12.07 12.10 11.59 11.81 0.8M
2022-09-26 12.11 12.31 11.86 11.88 0.7M
2022-09-23 12.18 12.24 11.88 12.13 0.9M
2022-09-22 12.78 12.78 12.21 12.36 1.2M
2022-09-21 13.23 13.50 12.87 12.88 1.0M
2022-09-20 13.11 13.20 12.87 13.08 1.0M
2022-09-19 12.85 13.28 12.85 13.26 0.9M
2022-09-16 12.87 12.94 12.56 12.94 3.8M
2022-09-15 12.66 13.08 12.62 13.00 1.2M
2022-09-14 13.20 13.20 12.51 12.73 1.2M
2022-09-13 13.49 13.58 13.15 13.27 0.9M
2022-09-12 13.80 14.07 13.70 13.93 0.7M
2022-09-09 13.40 13.72 13.35 13.66 0.8M
2022-09-08 13.46 13.46 12.89 13.33 0.9M
2022-09-07 13.56 13.80 13.42 13.66 0.8M
2022-09-06 14.26 14.32 13.49 13.55 1.1M
2022-09-02 14.83 14.83 14.23 14.28 0.9M
2022-09-01 14.37 14.60 14.25 14.59 1.5M
2022-08-31 14.91 14.98 14.56 14.60 1.7M
2022-08-30 15.05 15.31 14.80 14.86 1.3M
2022-08-29 14.78 15.15 14.70 14.99 1.0M
2022-08-26 15.43 15.62 14.97 15.00 1.0M
2022-08-25 15.17 15.54 15.17 15.48 0.9M
2022-08-24 14.56 15.14 14.56 15.02 1.4M
2022-08-23 14.55 14.92 14.53 14.64 1.0M
2022-08-22 14.88 15.02 14.27 14.58 1.8M
2022-08-19 16.14 16.14 15.17 15.20 1.7M
2022-08-18 16.29 16.33 16.11 16.23 0.5M
2022-08-17 16.58 16.59 16.22 16.42 0.5M
2022-08-16 16.82 17.10 16.62 16.82 0.9M
2022-08-15 17.10 17.28 16.96 16.98 0.7M
2022-08-12 17.66 17.66 17.11 17.40 0.7M
2022-08-11 17.16 17.51 17.10 17.48 0.7M
2022-08-10 16.96 17.34 16.76 16.99 0.9M
2022-08-09 16.95 16.95 16.24 16.57 0.7M
2022-08-08 16.33 17.03 16.33 16.95 1.0M
2022-08-05 16.02 16.38 15.94 16.28 0.9M
2022-08-04 15.94 16.27 15.77 16.23 1.6M
2022-08-03 16.45 17.00 15.66 16.00 2.1M
2022-08-02 17.06 17.06 16.53 16.53 1.9M
2022-08-01 16.94 17.26 16.65 17.05 1.3M
2022-07-29 17.09 17.27 16.97 17.10 1.0M
2022-07-28 16.63 17.24 16.57 17.00 1.2M
2022-07-27 16.65 16.65 16.24 16.58 0.7M
2022-07-26 16.74 16.79 16.58 16.64 0.6M
2022-07-25 16.98 16.98 16.67 16.85 0.4M
2022-07-22 17.01 17.10 16.71 16.91 0.6M
2022-07-21 16.68 17.00 16.60 16.98 0.5M
2022-07-20 16.26 16.97 16.19 16.93 0.7M
2022-07-19 16.12 16.58 16.12 16.34 0.7M
2022-07-18 15.84 16.20 15.79 15.91 0.9M
2022-07-15 15.30 15.85 15.08 15.59 1.2M
2022-07-14 14.78 15.18 14.67 14.98 0.4M
2022-07-13 15.16 15.29 14.81 15.01 0.7M
2022-07-12 15.27 15.86 15.18 15.53 0.8M
2022-07-11 15.61 15.74 15.27 15.34 0.6M
2022-07-08 15.82 15.99 15.47 15.77 0.4M
2022-07-07 15.41 15.86 15.41 15.83 0.4M
2022-07-06 15.69 15.96 15.15 15.33 0.6M
2022-07-05 14.82 15.85 14.67 15.76 0.9M
2022-07-01 14.79 15.30 14.74 15.22 0.7M
2022-06-30 15.00 15.00 14.45 14.77 0.9M
2022-06-29 15.46 15.46 14.84 15.21 0.6M
2022-06-28 16.04 16.23 15.38 15.50 0.8M
2022-06-27 15.87 16.05 15.69 15.94 0.6M
2022-06-24 15.32 15.94 15.29 15.82 1.0M
2022-06-23 14.74 15.16 14.74 15.12 0.6M
2022-06-22 14.45 14.94 14.34 14.75 0.7M
2022-06-21 14.77 15.01 14.59 14.71 0.7M
2022-06-17 13.92 14.57 13.87 14.52 1.1M
2022-06-16 14.13 14.16 13.46 13.78 1.2M
2022-06-15 14.87 14.95 14.13 14.62 1.0M
2022-06-14 14.89 15.54 14.67 14.73 1.6M
2022-06-13 15.81 16.10 14.78 14.90 1.7M
2022-06-10 16.67 16.75 16.20 16.20 1.3M
2022-06-09 17.22 17.30 16.83 16.98 0.7M
2022-06-08 17.07 17.34 16.96 17.28 0.7M
2022-06-07 16.85 17.27 16.67 17.25 0.8M
2022-06-06 16.87 17.03 16.49 17.00 0.9M
2022-06-03 16.59 16.66 16.25 16.64 0.9M
2022-06-02 16.18 16.61 16.05 16.60 0.7M
2022-06-01 16.00 16.20 15.75 16.05 1.1M
2022-05-31 15.98 16.07 15.74 15.97 1.1M
2022-05-27 15.74 16.27 15.73 16.25 0.9M
2022-05-26 15.20 15.87 15.15 15.66 1.1M
2022-05-25 14.65 15.28 14.50 15.16 1.1M
2022-05-24 14.67 14.88 14.47 14.80 1.1M
2022-05-23 14.90 15.05 14.62 14.85 1.1M
2022-05-20 15.00 15.00 14.19 14.68 1.6M
2022-05-19 14.70 14.96 14.34 14.64 1.3M
2022-05-18 14.96 15.18 14.58 14.72 1.5M
2022-05-17 14.49 15.14 14.49 15.14 1.0M
2022-05-16 14.28 14.67 14.23 14.50 1.9M
2022-05-13 13.26 13.77 13.13 13.58 1.6M
2022-05-12 13.06 13.36 12.61 13.11 1.8M
2022-05-11 12.49 13.40 12.35 13.06 2.5M
2022-05-10 13.04 13.28 12.07 12.53 1.7M
2022-05-09 12.97 13.32 12.83 12.98 2.0M
2022-05-06 14.33 14.47 12.84 13.23 2.0M
2022-05-05 14.57 15.10 14.38 14.52 3.0M
2022-05-04 15.40 15.50 14.01 15.05 2.2M
2022-05-03 14.41 14.78 14.03 14.60 1.7M
2022-05-02 14.62 14.70 14.16 14.46 1.2M
2022-04-29 14.86 15.27 14.57 14.66 1.4M
2022-04-28 15.44 15.44 14.54 15.03 1.6M
2022-04-27 15.54 15.89 15.01 15.22 2.8M
2022-04-26 16.25 16.30 15.61 15.64 1.3M
2022-04-25 16.16 16.40 15.92 16.40 1.2M
2022-04-22 16.85 17.03 16.34 16.37 0.9M
2022-04-21 17.58 17.64 16.93 16.95 1.9M
2022-04-20 17.37 17.70 17.10 17.49 2.3M
2022-04-19 17.16 17.42 17.00 17.25 2.2M
2022-04-18 17.50 17.55 17.06 17.10 1.7M
2022-04-14 17.65 17.81 17.49 17.58 0.9M
2022-04-13 17.50 17.72 17.38 17.64 1.0M
2022-04-12 17.76 18.02 17.52 17.53 1.9M
2022-04-11 17.94 18.17 17.63 17.73 1.8M
2022-04-08 17.72 18.18 17.61 17.93 1.7M
2022-04-07 17.70 17.96 17.48 17.87 2.1M
2022-04-06 17.74 18.12 17.50 17.78 1.4M
2022-04-05 17.86 18.07 17.65 17.70 1.7M
2022-04-04 17.94 18.24 17.79 17.99 1.1M
2022-04-01 18.16 18.22 17.75 18.10 1.3M
2022-03-31 18.01 18.10 17.79 18.05 1.6M
2022-03-30 18.45 18.62 18.03 18.06 1.1M
2022-03-29 18.49 18.68 18.18 18.52 1.2M
2022-03-28 17.92 18.19 17.82 18.15 0.9M
2022-03-25 18.34 18.49 17.99 18.09 0.9M
2022-03-24 18.54 18.54 18.20 18.30 0.5M
2022-03-23 18.51 18.79 18.36 18.52 0.6M
2022-03-22 18.90 19.05 18.69 18.75 0.7M
2022-03-21 18.46 18.76 18.32 18.68 0.8M
2022-03-18 18.69 18.75 18.40 18.60 1.5M
2022-03-17 18.49 18.92 18.39 18.81 0.9M
2022-03-16 18.38 18.78 18.29 18.73 1.1M
2022-03-15 17.87 18.39 17.85 18.29 1.2M
2022-03-14 17.72 18.05 17.58 17.68 0.9M
2022-03-11 17.72 18.07 17.66 17.67 1.1M
2022-03-10 17.65 18.13 17.50 17.97 1.3M
2022-03-09 17.99 18.38 17.79 18.00 1.2M
2022-03-08 17.98 18.07 17.42 17.42 1.8M
2022-03-07 17.69 18.10 17.67 17.91 1.7M
2022-03-04 17.68 17.89 17.50 17.89 1.9M
2022-03-03 18.15 18.55 17.81 18.01 1.2M
2022-03-02 18.29 18.81 18.17 18.25 2.1M
2022-03-01 18.41 18.51 17.76 18.08 2.7M
2022-02-28 18.51 18.97 18.13 18.46 3.2M
2022-02-25 22.05 22.10 18.39 18.94 19.9M
2022-02-24 13.16 13.76 13.12 13.69 3.8M
2022-02-23 14.01 14.06 13.52 13.55 1.4M
2022-02-22 13.86 14.18 13.68 13.83 2.4M
2022-02-18 13.81 14.25 13.79 13.97 2.3M
2022-02-17 13.50 14.30 13.50 14.13 5.3M
2022-02-16 12.77 12.91 12.26 12.36 3.0M
2022-02-15 12.42 12.84 12.35 12.78 3.1M
2022-02-14 11.79 12.30 11.79 12.22 3.0M
2022-02-11 12.36 12.52 11.76 11.89 2.4M
2022-02-10 12.75 12.98 12.35 12.44 1.4M
2022-02-09 13.09 13.31 12.97 13.00 2.5M
2022-02-08 13.06 13.29 12.90 12.98 2.3M
2022-02-07 13.16 13.35 13.04 13.04 2.0M
2022-02-04 13.57 13.65 12.96 13.11 2.5M
2022-02-03 14.17 14.34 13.56 13.64 1.6M
2022-02-02 14.50 14.56 14.10 14.24 1.9M
2022-02-01 14.24 14.53 13.97 14.36 2.9M
2022-01-31 14.18 14.42 14.07 14.22 2.1M
2022-01-28 14.14 14.40 13.93 14.29 2.7M
2022-01-27 14.73 14.75 14.07 14.21 2.2M
2022-01-26 15.59 15.66 14.50 14.66 0.9M
2022-01-25 15.06 15.46 14.67 15.36 1.4M
2022-01-24 14.29 15.48 14.27 15.39 1.9M
2022-01-21 14.75 14.96 14.44 14.63 1.2M
2022-01-20 15.41 15.68 14.75 14.78 0.7M
2022-01-19 15.24 15.50 15.08 15.43 0.8M
2022-01-18 16.09 16.24 15.22 15.26 1.5M
2022-01-14 16.42 16.51 16.07 16.33 0.6M
2022-01-13 16.80 17.00 16.61 16.66 0.5M
2022-01-12 16.49 16.80 16.49 16.66 0.8M
2022-01-11 16.65 16.72 16.23 16.59 0.9M
2022-01-10 16.57 16.73 16.27 16.66 1.1M
2022-01-07 16.30 16.82 16.28 16.70 1.8M
2022-01-06 16.41 16.58 16.14 16.30 1.2M
2022-01-05 16.50 17.13 16.33 16.47 1.9M
2022-01-04 15.90 16.46 15.90 16.43 1.3M
2022-01-03 15.76 16.24 15.71 15.87 1.0M