フェア・アイザック (FICO)

FICO
🏛️ アメリカ →
1,496.53
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
2023-12-29 1,168.10 1,176.22 1,155.27 1,164.01 0.1M
2023-12-28 1,172.28 1,173.71 1,167.04 1,169.34 0.1M
2023-12-27 1,163.99 1,175.35 1,162.34 1,170.61 0.1M
2023-12-26 1,175.17 1,175.17 1,160.57 1,164.62 0.1M
2023-12-22 1,175.61 1,175.61 1,160.26 1,168.88 0.1M
2023-12-21 1,162.23 1,172.20 1,154.57 1,165.46 0.1M
2023-12-20 1,152.51 1,180.56 1,149.92 1,155.15 0.1M
2023-12-19 1,150.26 1,156.39 1,149.16 1,152.51 0.3M
2023-12-18 1,135.00 1,152.53 1,130.75 1,148.77 0.4M
2023-12-15 1,127.12 1,136.63 1,121.53 1,129.78 0.5M
2023-12-14 1,181.69 1,185.42 1,123.56 1,129.59 0.4M
2023-12-13 1,163.29 1,183.79 1,157.76 1,166.78 0.2M
2023-12-12 1,140.19 1,159.67 1,132.73 1,159.22 0.2M
2023-12-11 1,131.81 1,147.52 1,123.93 1,145.82 0.1M
2023-12-08 1,114.12 1,140.85 1,112.92 1,134.39 0.1M
2023-12-07 1,110.29 1,120.49 1,099.74 1,118.06 0.1M
2023-12-06 1,133.58 1,140.51 1,108.17 1,111.61 0.2M
2023-12-05 1,115.14 1,131.69 1,110.72 1,131.04 0.2M
2023-12-04 1,120.00 1,151.49 1,117.26 1,122.43 0.2M
2023-12-01 1,084.97 1,130.47 1,083.72 1,127.71 0.3M
2023-11-30 1,075.00 1,092.15 1,070.37 1,087.60 0.4M
2023-11-29 1,084.67 1,105.56 1,071.68 1,075.10 0.2M
2023-11-28 1,077.76 1,089.73 1,067.36 1,073.31 0.2M
2023-11-27 1,073.36 1,083.53 1,072.31 1,081.96 0.1M
2023-11-24 1,061.96 1,070.96 1,061.96 1,069.54 0.0M
2023-11-22 1,063.10 1,077.14 1,057.70 1,065.17 0.1M
2023-11-21 1,053.71 1,064.31 1,049.30 1,054.90 0.1M
2023-11-20 1,045.89 1,059.68 1,037.55 1,051.45 0.1M
2023-11-17 1,037.69 1,043.47 1,028.59 1,042.27 0.1M
2023-11-16 1,021.06 1,046.45 1,021.06 1,034.06 0.1M
2023-11-15 1,027.64 1,036.41 1,014.86 1,020.96 0.2M
2023-11-14 1,021.46 1,031.69 1,006.71 1,027.15 0.2M
2023-11-13 998.08 1,014.00 991.04 1,012.27 0.2M
2023-11-10 962.47 1,002.74 962.47 996.70 0.2M
2023-11-09 901.26 987.02 900.01 962.70 0.3M
2023-11-08 940.00 954.23 930.07 940.43 0.3M
2023-11-07 934.94 940.61 925.13 938.40 0.2M
2023-11-06 930.41 930.41 907.64 927.76 0.2M
2023-11-03 910.84 932.25 910.84 930.41 0.2M
2023-11-02 879.69 907.47 879.69 900.69 0.2M
2023-11-01 849.23 872.68 838.43 870.99 0.2M
2023-10-31 853.02 853.02 831.55 845.87 0.2M
2023-10-30 851.02 859.23 838.72 851.29 0.2M
2023-10-27 830.99 849.00 823.49 848.10 0.2M
2023-10-26 832.29 838.81 811.99 829.72 0.3M
2023-10-25 845.12 859.30 824.64 825.10 0.4M
2023-10-24 927.19 929.58 845.48 862.12 0.6M
2023-10-23 909.07 940.10 903.03 927.19 0.2M
2023-10-20 924.79 927.85 899.00 912.00 0.2M
2023-10-19 907.85 931.99 901.84 919.26 0.3M
2023-10-18 915.33 922.23 908.08 914.70 0.3M
2023-10-17 881.76 919.72 881.56 918.29 0.2M
2023-10-16 903.18 909.61 885.85 886.60 0.1M
2023-10-13 889.11 895.98 883.59 895.34 0.2M
2023-10-12 906.67 906.67 889.13 892.34 0.1M
2023-10-11 893.69 906.74 884.21 904.68 0.2M
2023-10-10 895.54 896.00 882.80 889.15 0.1M
2023-10-09 865.73 889.41 862.23 889.39 0.1M
2023-10-06 861.49 880.67 858.88 873.52 0.1M
2023-10-05 857.34 866.53 851.79 862.53 0.1M
2023-10-04 840.34 862.30 840.34 860.85 0.1M
2023-10-03 861.43 871.65 829.98 836.54 0.2M
2023-10-02 865.00 878.36 858.63 863.59 0.1M
2023-09-29 878.78 891.66 868.03 868.53 0.2M
2023-09-28 880.72 896.15 870.74 886.84 0.1M
2023-09-27 870.42 892.25 870.42 885.61 0.2M
2023-09-26 884.80 886.11 865.31 871.22 0.2M
2023-09-25 883.58 898.78 883.58 889.98 0.1M
2023-09-22 892.58 899.92 880.32 889.51 0.2M
2023-09-21 900.00 902.05 889.33 889.84 0.2M
2023-09-20 913.39 915.00 903.01 903.87 0.1M
2023-09-19 903.00 911.91 898.06 909.97 0.2M
2023-09-18 889.12 908.11 884.95 903.12 0.2M
2023-09-15 903.22 903.22 874.17 891.40 0.4M
2023-09-14 900.00 907.92 889.61 906.52 0.2M
2023-09-13 886.18 906.19 886.18 897.46 0.2M
2023-09-12 897.63 903.99 887.51 890.35 0.1M
2023-09-11 903.35 910.81 899.72 904.93 0.1M
2023-09-08 904.23 911.41 895.00 899.72 0.1M
2023-09-07 905.47 906.96 894.83 904.22 0.2M
2023-09-06 889.70 916.41 889.70 907.88 0.2M
2023-09-05 889.48 898.27 868.16 892.71 0.1M
2023-09-01 909.87 914.72 891.02 896.56 0.2M
2023-08-31 898.80 915.48 898.80 904.59 0.2M
2023-08-30 890.00 902.98 888.67 898.69 0.2M
2023-08-29 861.19 890.00 861.19 888.34 0.1M
2023-08-28 851.34 869.49 851.34 865.00 0.2M
2023-08-25 850.13 861.27 846.02 851.89 0.1M
2023-08-24 866.80 866.80 846.68 846.91 0.1M
2023-08-23 848.78 864.65 845.50 859.91 0.1M
2023-08-22 849.34 857.40 843.46 843.51 0.1M
2023-08-21 848.75 860.22 845.06 845.40 0.1M
2023-08-18 830.86 852.33 830.86 846.13 0.1M
2023-08-17 844.35 851.25 839.73 843.48 0.2M
2023-08-16 870.46 875.09 848.40 848.80 0.1M
2023-08-15 874.03 877.54 867.57 871.09 0.1M
2023-08-14 868.34 877.57 864.23 875.66 0.1M
2023-08-11 855.98 864.71 855.98 860.11 0.1M
2023-08-10 864.05 870.27 854.91 859.09 0.1M
2023-08-09 860.00 862.21 846.41 854.77 0.1M
2023-08-08 858.05 870.29 841.29 856.16 0.2M
2023-08-07 847.68 862.82 845.01 861.27 0.2M
2023-08-04 856.97 859.25 825.47 841.02 0.2M
2023-08-03 850.00 892.03 837.52 855.18 0.3M
2023-08-02 821.21 826.53 810.26 822.19 0.2M
2023-08-01 835.43 837.53 826.70 829.69 0.2M
2023-07-31 830.00 838.01 825.19 837.97 0.1M
2023-07-28 829.19 835.40 819.53 824.97 0.1M
2023-07-27 843.12 849.11 815.63 820.32 0.3M
2023-07-26 850.56 854.23 829.24 834.75 0.2M
2023-07-25 830.18 858.74 830.00 852.49 0.3M
2023-07-24 850.46 859.51 826.63 834.78 0.2M
2023-07-21 858.85 860.00 838.99 844.50 0.1M
2023-07-20 842.36 856.47 828.94 852.16 0.3M
2023-07-19 847.06 849.37 825.75 844.85 0.2M
2023-07-18 836.33 847.56 828.85 843.67 0.1M
2023-07-17 825.79 840.71 825.61 837.24 0.1M
2023-07-14 811.30 824.94 810.48 824.45 0.1M
2023-07-13 814.89 817.38 808.49 810.80 0.1M
2023-07-12 815.54 815.54 804.28 810.97 0.1M
2023-07-11 802.73 810.44 799.18 808.41 0.2M
2023-07-10 792.47 810.64 792.47 802.38 0.2M
2023-07-07 781.68 798.13 781.68 793.79 0.1M
2023-07-06 787.75 787.75 776.63 782.40 0.2M
2023-07-05 790.08 798.67 788.89 791.97 0.1M
2023-07-03 805.90 811.10 790.51 795.00 0.1M
2023-06-30 805.44 815.18 805.44 809.21 0.2M
2023-06-29 789.69 797.57 786.52 796.54 0.1M
2023-06-28 774.58 799.61 773.50 787.84 0.2M
2023-06-27 768.48 778.30 764.49 775.54 0.2M
2023-06-26 772.59 780.98 768.16 768.48 0.1M
2023-06-23 779.79 783.26 770.58 776.05 0.3M
2023-06-22 786.84 795.24 778.65 786.85 0.1M
2023-06-21 794.15 796.76 782.44 790.50 0.2M
2023-06-20 797.27 806.67 788.93 795.54 0.2M
2023-06-16 809.69 815.64 795.50 799.96 0.3M
2023-06-15 791.68 807.41 791.68 802.11 0.2M
2023-06-14 804.07 807.08 785.54 795.25 0.2M
2023-06-13 804.53 806.45 797.60 801.58 0.2M
2023-06-12 782.45 800.46 779.37 800.18 0.2M
2023-06-09 769.67 779.74 765.40 774.71 0.2M
2023-06-08 756.11 771.01 756.11 766.69 0.2M
2023-06-07 789.54 797.18 745.45 757.18 0.4M
2023-06-06 789.21 795.35 786.03 789.99 0.2M
2023-06-05 787.21 796.67 781.09 791.60 0.1M
2023-06-02 793.33 800.09 783.06 790.84 0.2M
2023-06-01 786.30 799.95 786.30 793.24 0.2M
2023-05-31 789.89 794.98 775.11 787.67 0.4M
2023-05-30 795.00 796.50 783.96 790.41 0.2M
2023-05-26 774.79 792.22 774.27 791.62 0.2M
2023-05-25 773.50 777.78 766.53 772.13 0.1M
2023-05-24 758.58 770.00 747.71 765.21 0.2M
2023-05-23 769.57 777.02 759.05 760.21 0.2M
2023-05-22 766.70 794.02 760.37 776.73 0.2M
2023-05-19 768.06 768.80 754.23 755.79 0.2M
2023-05-18 749.00 766.15 748.13 765.94 0.2M
2023-05-17 759.74 759.74 748.80 749.21 0.2M
2023-05-16 753.31 756.64 746.00 754.13 0.1M
2023-05-15 742.58 757.57 739.61 756.14 0.2M
2023-05-12 751.41 758.59 741.28 743.83 0.3M
2023-05-11 759.00 762.73 743.02 749.29 0.2M
2023-05-10 744.33 758.46 741.43 757.90 0.2M
2023-05-09 735.42 741.83 733.75 737.24 0.2M
2023-05-08 729.54 736.78 729.54 736.41 0.2M
2023-05-05 739.92 743.37 730.33 731.98 0.1M
2023-05-04 748.67 760.15 736.00 736.65 0.2M
2023-05-03 740.47 756.02 732.10 752.39 0.3M
2023-05-02 749.44 749.44 725.29 739.71 0.3M
2023-05-01 726.72 751.58 714.63 745.99 0.2M
2023-04-28 719.22 758.00 718.22 727.95 0.4M
2023-04-27 724.16 736.37 719.17 734.68 0.3M
2023-04-26 710.96 723.89 708.00 714.36 0.3M
2023-04-25 711.35 715.37 708.25 709.52 0.2M
2023-04-24 722.51 726.56 712.65 713.56 0.2M
2023-04-21 707.62 728.85 707.06 719.23 0.3M
2023-04-20 693.65 704.15 692.87 703.44 0.2M
2023-04-19 692.16 695.32 686.08 695.31 0.2M
2023-04-18 700.00 702.29 693.19 697.37 0.1M
2023-04-17 700.68 703.46 686.91 696.47 0.1M
2023-04-14 695.22 702.26 695.22 698.06 0.1M
2023-04-13 687.05 699.22 687.05 698.78 0.1M
2023-04-12 682.33 690.89 682.33 684.43 0.1M
2023-04-11 678.54 688.39 675.37 678.96 0.2M
2023-04-10 668.12 680.19 664.41 679.57 0.1M
2023-04-06 671.30 677.00 668.98 672.42 0.1M
2023-04-05 687.53 693.41 676.60 676.62 0.1M
2023-04-04 689.08 691.50 682.59 689.29 0.3M
2023-04-03 700.00 702.46 686.83 689.84 0.2M
2023-03-31 696.40 703.02 694.71 702.69 0.4M
2023-03-30 700.90 705.00 692.24 696.40 0.1M
2023-03-29 685.87 698.96 685.55 698.13 0.2M
2023-03-28 686.25 690.96 674.80 679.52 0.2M
2023-03-27 691.95 699.30 687.24 688.63 0.2M
2023-03-24 677.55 691.15 672.00 690.94 0.1M
2023-03-23 682.85 688.29 673.12 680.85 0.2M
2023-03-22 694.06 696.07 677.71 678.70 0.2M
2023-03-21 686.14 700.37 676.08 696.88 0.2M
2023-03-20 654.50 684.49 650.00 682.55 0.3M
2023-03-17 677.21 693.61 651.08 654.94 5.2M
2023-03-16 669.40 697.67 666.50 679.97 0.3M
2023-03-15 684.12 691.50 659.33 668.30 0.3M
2023-03-14 691.04 708.86 689.10 696.89 0.3M
2023-03-13 689.12 693.09 662.19 682.89 0.5M
2023-03-10 694.05 707.31 683.33 695.76 0.2M
2023-03-09 700.94 711.85 696.38 696.43 0.3M
2023-03-08 701.37 705.00 689.48 700.54 0.2M
2023-03-07 696.57 705.75 693.44 701.73 0.2M
2023-03-06 706.99 711.41 696.58 696.58 0.3M
2023-03-03 690.84 708.54 688.50 705.23 0.2M
2023-03-02 681.17 687.77 679.49 687.52 0.1M
2023-03-01 675.54 682.79 670.32 682.79 0.2M
2023-02-28 671.85 686.74 671.85 677.39 0.3M
2023-02-27 671.18 672.72 666.43 670.41 0.1M
2023-02-24 659.87 668.24 658.72 665.94 0.1M
2023-02-23 666.72 674.54 662.56 671.67 0.1M
2023-02-22 666.62 668.34 654.69 663.48 0.2M
2023-02-21 667.33 676.56 663.02 665.00 0.2M
2023-02-17 674.68 687.24 665.80 682.19 0.2M
2023-02-16 690.00 696.22 687.24 687.80 0.2M
2023-02-15 691.33 703.86 691.33 698.94 0.2M
2023-02-14 692.56 701.63 690.29 698.06 0.2M
2023-02-13 691.80 698.03 684.01 694.24 0.2M
2023-02-10 670.98 686.24 669.04 679.73 0.2M
2023-02-09 680.41 698.99 674.92 677.74 0.2M
2023-02-08 677.41 682.47 667.65 676.85 0.2M
2023-02-07 666.35 680.85 657.20 677.53 0.2M
2023-02-06 677.72 677.72 667.80 673.45 0.2M
2023-02-03 671.73 692.79 671.73 681.32 0.2M
2023-02-02 693.62 710.00 685.27 690.32 0.2M
2023-02-01 662.47 686.23 653.19 682.68 0.2M
2023-01-31 643.52 668.45 640.12 665.95 0.3M
2023-01-30 658.12 659.98 644.27 644.28 0.2M
2023-01-27 623.79 676.98 617.35 660.25 0.3M
2023-01-26 646.65 648.89 632.09 646.05 0.2M
2023-01-25 627.82 646.38 610.67 642.83 0.2M
2023-01-24 653.12 657.58 638.00 640.22 0.2M
2023-01-23 648.39 658.21 640.54 649.95 0.2M
2023-01-20 623.39 649.92 623.39 649.18 0.2M
2023-01-19 625.03 636.99 622.47 623.86 0.2M
2023-01-18 635.29 640.50 619.17 629.97 0.2M
2023-01-17 616.01 628.27 610.19 627.88 0.2M
2023-01-13 599.22 620.65 599.22 617.92 0.1M
2023-01-12 598.40 608.31 586.60 605.58 0.2M
2023-01-11 588.26 600.92 584.44 598.97 0.2M
2023-01-10 588.48 591.62 575.39 585.86 0.3M
2023-01-09 609.55 611.98 591.80 593.87 0.2M
2023-01-06 603.60 608.70 583.69 601.94 0.1M
2023-01-05 601.06 606.41 589.50 596.90 0.1M
2023-01-04 596.54 609.80 596.16 609.04 0.1M
2023-01-03 608.65 617.10 586.11 591.19 0.2M