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
2023-12-29 14.85 14.95 14.73 14.81 0.5M
2023-12-28 14.97 15.04 14.87 14.92 0.3M
2023-12-27 15.08 15.17 14.99 15.03 0.6M
2023-12-26 15.16 15.25 15.00 15.03 0.4M
2023-12-22 15.14 15.33 15.06 15.14 0.5M
2023-12-21 14.99 15.11 14.95 15.10 0.4M
2023-12-20 14.99 15.33 14.84 14.87 0.9M
2023-12-19 14.73 15.03 14.73 15.01 1.1M
2023-12-18 14.75 14.80 14.49 14.62 0.6M
2023-12-15 15.04 15.07 14.51 14.65 2.2M
2023-12-14 15.06 15.32 14.83 14.98 1.4M
2023-12-13 14.45 15.02 14.27 15.00 1.0M
2023-12-12 14.69 14.69 14.08 14.43 1.2M
2023-12-11 14.33 14.86 14.33 14.76 1.1M
2023-12-08 14.33 14.50 14.21 14.34 2.1M
2023-12-07 14.59 14.59 14.27 14.32 0.9M
2023-12-06 14.87 14.97 14.51 14.52 1.0M
2023-12-05 14.97 14.98 14.78 14.79 0.9M
2023-12-04 14.76 15.08 14.76 14.97 0.9M
2023-12-01 14.54 14.90 14.45 14.87 1.0M
2023-11-30 14.92 14.92 14.57 14.62 1.0M
2023-11-29 14.99 15.21 14.84 14.88 2.9M
2023-11-28 14.80 14.96 14.66 14.92 1.1M
2023-11-27 14.81 14.95 14.71 14.82 0.6M
2023-11-24 14.78 14.97 14.75 14.96 0.2M
2023-11-22 15.01 15.15 14.72 14.73 0.5M
2023-11-21 14.74 14.93 14.74 14.86 0.6M
2023-11-20 14.74 14.87 14.59 14.78 0.4M
2023-11-17 14.58 14.80 14.48 14.78 0.8M
2023-11-16 14.62 14.66 14.32 14.39 0.9M
2023-11-15 15.01 15.11 14.64 14.65 0.6M
2023-11-14 15.00 15.14 14.82 15.06 1.0M
2023-11-13 14.35 14.58 14.29 14.46 0.3M
2023-11-10 14.52 14.58 14.35 14.52 0.6M
2023-11-09 14.60 14.68 14.34 14.42 0.6M
2023-11-08 14.48 14.51 14.35 14.48 0.7M
2023-11-07 14.39 14.56 14.31 14.43 0.8M
2023-11-06 14.65 14.73 14.32 14.48 0.6M
2023-11-03 14.47 14.85 14.35 14.72 1.0M
2023-11-02 14.12 14.85 13.43 14.14 1.5M
2023-11-01 13.37 13.58 13.21 13.55 0.6M
2023-10-31 13.37 13.48 13.32 13.43 0.5M
2023-10-30 13.31 13.35 13.08 13.32 0.7M
2023-10-27 13.45 13.50 13.09 13.13 0.6M
2023-10-26 13.54 13.71 13.35 13.44 0.5M
2023-10-25 13.63 13.67 13.46 13.48 0.4M
2023-10-24 13.88 13.94 13.67 13.73 0.3M
2023-10-23 13.65 13.96 13.49 13.73 0.5M
2023-10-20 14.02 14.08 13.74 13.75 0.6M
2023-10-19 14.07 14.24 13.97 13.98 0.6M
2023-10-18 14.48 14.51 14.14 14.16 0.4M
2023-10-17 14.52 14.74 14.45 14.62 1.0M
2023-10-16 14.56 14.97 14.42 14.59 0.6M
2023-10-13 14.05 14.20 13.88 14.17 0.9M
2023-10-12 15.10 15.10 13.94 14.03 0.7M
2023-10-11 15.16 15.34 15.00 15.09 0.7M
2023-10-10 15.01 15.34 14.94 15.14 1.9M
2023-10-09 15.01 15.19 14.93 15.00 1.0M
2023-10-06 14.74 15.24 14.74 15.12 0.8M
2023-10-05 14.86 15.00 14.80 14.87 0.7M
2023-10-04 14.67 14.92 14.49 14.87 0.7M
2023-10-03 14.93 15.04 14.62 14.66 0.8M
2023-10-02 14.91 15.02 14.73 14.96 0.6M
2023-09-29 15.12 15.19 14.78 14.92 0.6M
2023-09-28 15.06 15.30 15.02 15.13 0.7M
2023-09-27 15.18 15.18 14.89 15.10 0.6M
2023-09-26 14.88 15.13 14.85 15.03 0.4M
2023-09-25 14.97 15.09 14.86 14.97 0.4M
2023-09-22 15.16 15.31 15.01 15.01 0.4M
2023-09-21 15.26 15.33 15.07 15.21 0.4M
2023-09-20 15.71 15.77 15.44 15.44 0.3M
2023-09-19 15.58 15.67 15.46 15.60 0.3M
2023-09-18 15.58 15.72 15.50 15.55 0.3M
2023-09-15 15.75 15.86 15.42 15.56 1.9M
2023-09-14 15.62 15.82 15.62 15.82 0.5M
2023-09-13 15.50 15.72 15.47 15.49 0.5M
2023-09-12 15.30 15.53 15.30 15.49 0.4M
2023-09-11 15.48 15.63 15.24 15.28 0.6M
2023-09-08 15.58 15.76 15.38 15.42 0.4M
2023-09-07 15.46 15.65 15.34 15.60 0.5M
2023-09-06 15.32 15.53 15.25 15.52 0.4M
2023-09-05 15.65 15.67 15.23 15.27 0.6M
2023-09-01 15.77 15.94 15.71 15.82 0.6M
2023-08-31 15.73 15.85 15.60 15.61 0.4M
2023-08-30 15.67 15.90 15.65 15.73 0.4M
2023-08-29 15.79 15.92 15.72 15.78 0.5M
2023-08-28 15.59 15.84 15.59 15.83 0.3M
2023-08-25 15.42 15.65 15.36 15.51 0.5M
2023-08-24 15.50 15.63 15.26 15.36 0.6M
2023-08-23 15.33 15.68 15.29 15.59 0.4M
2023-08-22 15.14 15.45 15.14 15.36 0.5M
2023-08-21 15.13 15.29 15.02 15.13 0.4M
2023-08-18 14.76 15.22 14.76 15.11 0.6M
2023-08-17 14.92 15.17 14.85 14.93 0.6M
2023-08-16 14.83 15.00 14.78 14.85 0.7M
2023-08-15 14.75 14.95 14.69 14.85 0.7M
2023-08-14 14.83 14.89 14.67 14.83 0.6M
2023-08-11 14.54 14.99 14.44 14.95 0.7M
2023-08-10 15.14 15.33 14.59 14.68 1.0M
2023-08-09 15.21 15.23 15.00 15.16 0.4M
2023-08-08 15.19 15.29 15.00 15.20 0.5M
2023-08-07 15.56 15.64 15.02 15.41 0.8M
2023-08-04 14.89 15.66 14.79 15.43 0.7M
2023-08-03 16.43 16.47 14.70 14.85 1.3M
2023-08-02 15.67 15.78 15.56 15.65 0.4M
2023-08-01 15.66 15.89 15.53 15.86 0.5M
2023-07-31 15.39 15.71 15.39 15.70 0.6M
2023-07-28 15.62 15.79 15.40 15.40 0.3M
2023-07-27 15.69 15.73 15.38 15.46 0.4M
2023-07-26 15.46 15.71 15.43 15.60 0.4M
2023-07-25 15.70 15.87 15.37 15.37 0.3M
2023-07-24 15.41 15.65 15.38 15.55 0.3M
2023-07-21 16.06 16.06 15.42 15.47 0.5M
2023-07-20 15.72 15.92 15.44 15.90 0.5M
2023-07-19 15.76 15.82 15.56 15.74 0.3M
2023-07-18 15.64 15.78 15.54 15.60 0.5M
2023-07-17 15.66 15.79 15.57 15.58 0.5M
2023-07-14 15.99 16.08 15.61 15.72 0.5M
2023-07-13 16.42 16.42 15.93 16.07 0.5M
2023-07-12 16.00 16.49 15.72 16.43 0.7M
2023-07-11 15.63 15.77 15.58 15.67 0.7M
2023-07-10 14.99 15.92 14.99 15.56 1.1M
2023-07-07 14.74 15.11 14.74 14.99 0.5M
2023-07-06 14.73 14.87 14.53 14.65 0.4M
2023-07-05 15.00 15.08 14.81 14.83 0.5M
2023-07-03 15.06 15.24 15.06 15.12 0.2M
2023-06-30 15.31 15.37 15.20 15.22 0.4M
2023-06-29 14.78 15.30 14.76 15.19 0.6M
2023-06-28 14.95 15.01 14.64 14.69 0.8M
2023-06-27 14.90 15.13 14.84 14.98 0.4M
2023-06-26 15.13 15.24 14.88 14.90 0.5M
2023-06-23 15.26 15.42 15.02 15.10 0.8M
2023-06-22 15.40 15.45 15.20 15.42 0.6M
2023-06-21 15.49 15.66 15.37 15.41 0.7M
2023-06-20 15.39 15.64 15.35 15.50 0.7M
2023-06-16 15.46 15.46 15.24 15.39 2.0M
2023-06-15 15.06 15.32 14.99 15.31 0.6M
2023-06-14 15.36 15.39 14.99 15.18 0.6M
2023-06-13 15.24 15.49 15.24 15.38 0.5M
2023-06-12 15.01 15.31 14.89 15.19 0.6M
2023-06-09 15.53 15.58 15.04 15.05 0.5M
2023-06-08 15.88 15.98 15.54 15.55 0.6M
2023-06-07 15.59 15.99 15.49 15.98 1.3M
2023-06-06 15.09 15.53 14.97 15.46 1.6M
2023-06-05 15.27 15.32 14.85 15.09 0.8M
2023-06-02 15.25 15.53 15.11 15.41 1.6M
2023-06-01 15.02 15.24 14.88 15.01 0.6M
2023-05-31 15.22 15.33 14.82 15.02 0.5M
2023-05-30 15.38 15.42 15.22 15.32 0.4M
2023-05-26 15.29 15.30 15.04 15.29 0.5M
2023-05-25 15.18 15.32 15.10 15.24 0.5M
2023-05-24 15.43 15.43 15.16 15.29 0.4M
2023-05-23 15.33 15.67 15.27 15.46 0.4M
2023-05-22 15.38 15.46 15.07 15.35 0.4M
2023-05-19 15.58 15.70 15.15 15.29 0.4M
2023-05-18 15.07 15.50 15.06 15.46 0.5M
2023-05-17 14.95 15.22 14.83 15.14 0.6M
2023-05-16 14.89 15.06 14.69 14.84 0.4M
2023-05-15 15.08 15.08 14.79 15.05 0.3M
2023-05-12 15.19 15.29 14.70 14.99 0.7M
2023-05-11 14.77 15.22 14.77 15.10 0.7M
2023-05-10 15.35 15.35 14.85 14.92 0.6M
2023-05-09 15.00 15.21 14.93 15.09 0.9M
2023-05-08 14.85 15.06 14.78 15.05 0.6M
2023-05-05 14.40 14.91 14.40 14.83 0.7M
2023-05-04 14.43 14.79 14.01 14.20 0.7M
2023-05-03 14.50 15.11 14.08 14.49 1.2M
2023-05-02 13.58 13.61 13.21 13.39 0.5M
2023-05-01 13.47 13.80 13.40 13.69 0.6M
2023-04-28 13.46 13.77 13.43 13.54 0.6M
2023-04-27 13.34 13.52 13.24 13.45 0.4M
2023-04-26 13.15 13.43 13.15 13.23 0.3M
2023-04-25 13.65 13.75 13.25 13.32 0.4M
2023-04-24 13.65 13.89 13.55 13.73 0.4M
2023-04-21 13.63 13.65 13.43 13.59 0.3M
2023-04-20 13.53 13.56 13.37 13.56 0.4M
2023-04-19 13.41 13.66 13.41 13.62 0.4M
2023-04-18 13.47 13.58 13.42 13.56 0.4M
2023-04-17 13.52 13.56 13.41 13.47 0.3M
2023-04-14 13.49 13.74 13.31 13.47 0.4M
2023-04-13 13.45 13.57 13.37 13.47 0.4M
2023-04-12 13.75 13.82 13.37 13.39 0.4M
2023-04-11 13.29 13.75 13.21 13.56 0.8M
2023-04-10 12.94 13.31 12.94 13.19 0.8M
2023-04-06 12.80 13.04 12.72 13.00 0.8M
2023-04-05 12.96 13.02 12.66 12.77 0.6M
2023-04-04 13.62 13.63 13.00 13.06 0.7M
2023-04-03 13.61 13.76 13.47 13.60 0.5M
2023-03-31 13.36 13.70 13.27 13.68 0.6M
2023-03-30 13.25 13.32 13.15 13.28 0.5M
2023-03-29 12.94 13.11 12.76 13.05 0.5M
2023-03-28 12.84 12.97 12.65 12.80 0.7M
2023-03-27 12.90 12.94 12.68 12.86 0.5M
2023-03-24 12.30 12.65 12.19 12.64 0.5M
2023-03-23 12.66 12.81 12.34 12.41 0.5M
2023-03-22 13.13 13.16 12.68 12.68 0.6M
2023-03-21 13.08 13.30 12.97 13.03 0.6M
2023-03-20 12.88 13.22 12.83 12.85 0.7M
2023-03-17 12.92 12.92 12.58 12.66 1.8M
2023-03-16 12.55 13.11 12.38 12.97 0.6M
2023-03-15 12.61 12.77 12.36 12.75 0.8M
2023-03-14 13.28 13.40 12.83 13.00 0.9M
2023-03-13 13.15 13.27 12.85 12.89 0.8M
2023-03-10 13.73 13.78 13.31 13.53 0.6M
2023-03-09 14.15 14.25 13.68 13.80 0.6M
2023-03-08 14.12 14.14 13.91 14.07 0.4M
2023-03-07 13.97 14.05 13.77 14.04 0.7M
2023-03-06 14.12 14.16 13.75 13.90 0.7M
2023-03-03 14.14 14.25 13.98 14.19 0.4M
2023-03-02 13.56 14.07 13.56 14.06 0.4M
2023-03-01 14.19 14.31 13.84 13.95 0.5M
2023-02-28 14.23 14.49 14.23 14.29 0.6M
2023-02-27 14.25 14.47 14.16 14.28 0.7M
2023-02-24 14.41 14.45 14.13 14.14 0.7M
2023-02-23 15.36 15.45 14.66 14.73 0.9M
2023-02-22 14.39 15.66 14.39 15.37 1.6M
2023-02-21 14.36 14.64 14.08 14.12 1.1M
2023-02-17 14.63 14.68 14.41 14.55 0.6M
2023-02-16 14.57 14.81 14.42 14.63 0.5M
2023-02-15 14.93 14.94 14.64 14.92 0.4M
2023-02-14 14.68 15.28 14.47 15.14 1.0M
2023-02-13 14.25 14.81 14.06 14.78 0.6M
2023-02-10 14.26 14.55 14.20 14.26 0.7M
2023-02-09 14.79 14.97 14.31 14.35 0.4M
2023-02-08 14.37 14.71 14.27 14.66 0.4M
2023-02-07 14.70 14.76 14.37 14.54 0.5M
2023-02-06 15.11 15.28 14.70 14.82 0.5M
2023-02-03 15.22 15.63 15.20 15.30 0.7M
2023-02-02 15.02 15.70 15.02 15.46 0.8M
2023-02-01 14.45 15.07 14.41 14.92 0.9M
2023-01-31 14.37 14.62 14.37 14.56 0.8M
2023-01-30 14.26 14.48 14.21 14.25 0.7M
2023-01-27 14.25 14.58 14.20 14.44 0.4M
2023-01-26 14.72 14.88 14.18 14.32 0.6M
2023-01-25 14.22 14.54 14.15 14.53 0.3M
2023-01-24 14.49 14.49 14.20 14.34 0.3M
2023-01-23 14.16 14.54 14.16 14.41 0.8M
2023-01-20 13.70 14.13 13.45 14.10 0.8M
2023-01-19 13.49 13.71 13.35 13.58 0.5M
2023-01-18 13.79 14.00 13.48 13.56 0.5M
2023-01-17 13.49 13.83 13.42 13.67 0.6M
2023-01-13 13.22 13.51 13.16 13.49 0.3M
2023-01-12 13.46 13.47 13.07 13.40 0.7M
2023-01-11 13.05 13.39 13.04 13.31 0.4M
2023-01-10 12.48 13.12 12.42 13.05 0.6M
2023-01-09 13.34 13.35 12.44 12.56 1.4M
2023-01-06 13.51 13.85 13.46 13.84 0.7M
2023-01-05 13.48 13.48 13.26 13.38 0.4M
2023-01-04 13.37 13.60 13.24 13.50 0.8M
2023-01-03 13.24 13.32 12.96 13.20 0.8M