ファブリネット (FN)

FN
🏛️ アメリカ →
364.62
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
2021-12-31 118.45 119.66 118.26 118.47 0.1M
2021-12-30 122.25 122.42 118.81 118.84 0.1M
2021-12-29 121.12 122.35 120.44 121.82 0.1M
2021-12-28 122.12 122.47 119.56 120.48 0.1M
2021-12-27 118.85 122.17 115.53 122.03 0.1M
2021-12-23 117.43 118.84 117.40 118.02 0.1M
2021-12-22 116.77 117.74 115.97 117.46 0.1M
2021-12-21 114.80 116.58 114.14 116.26 0.1M
2021-12-20 113.76 114.50 112.03 113.77 0.2M
2021-12-17 114.15 116.32 113.60 114.93 0.7M
2021-12-16 120.36 120.59 114.14 115.05 0.1M
2021-12-15 117.10 120.18 115.69 119.87 0.2M
2021-12-14 116.12 117.51 113.50 117.39 0.2M
2021-12-13 114.45 117.63 113.58 116.43 0.1M
2021-12-10 115.93 116.79 113.49 114.39 0.1M
2021-12-09 116.21 116.86 114.20 114.53 0.2M
2021-12-08 118.62 119.43 116.44 116.60 0.2M
2021-12-07 117.00 119.18 116.36 118.40 0.1M
2021-12-06 115.71 116.76 114.04 116.02 0.1M
2021-12-03 118.35 118.35 113.36 114.45 0.3M
2021-12-02 113.04 118.18 113.04 117.68 0.2M
2021-12-01 111.95 115.79 111.95 114.35 0.3M
2021-11-30 109.70 111.27 107.91 110.56 0.2M
2021-11-29 112.32 112.48 110.00 110.52 0.1M
2021-11-26 111.09 112.67 108.99 110.70 0.1M
2021-11-24 114.14 115.50 113.23 114.36 0.1M
2021-11-23 116.31 116.31 114.31 115.85 0.1M
2021-11-22 115.98 119.41 115.62 115.91 0.1M
2021-11-19 115.08 117.00 115.01 115.59 0.2M
2021-11-18 117.42 117.45 115.04 115.79 0.1M
2021-11-17 117.45 119.08 115.36 117.45 0.1M
2021-11-16 118.38 119.45 117.41 118.16 0.1M
2021-11-15 121.74 122.15 118.41 118.99 0.1M
2021-11-12 120.14 121.86 119.12 121.25 0.1M
2021-11-11 118.27 120.92 118.27 120.32 0.1M
2021-11-10 118.25 119.54 117.13 118.11 0.1M
2021-11-09 119.32 120.21 118.59 119.22 0.1M
2021-11-08 121.00 122.53 119.10 119.61 0.2M
2021-11-05 118.00 120.92 117.09 120.42 0.2M
2021-11-04 115.01 118.80 113.21 116.86 0.2M
2021-11-03 111.18 115.92 109.70 115.23 0.3M
2021-11-02 115.00 115.53 106.40 111.21 0.5M
2021-11-01 96.30 99.31 96.30 98.28 0.3M
2021-10-29 96.24 97.47 95.79 96.00 0.2M
2021-10-28 94.80 96.63 94.80 96.55 0.1M
2021-10-27 95.75 96.08 94.37 94.62 0.2M
2021-10-26 97.41 98.09 96.02 96.16 0.1M
2021-10-25 96.40 98.39 95.11 97.06 0.2M
2021-10-22 98.98 99.15 95.96 96.40 0.1M
2021-10-21 98.99 99.27 98.00 98.99 0.1M
2021-10-20 98.15 99.07 98.02 98.80 0.1M
2021-10-19 99.24 100.09 97.91 97.99 0.1M
2021-10-18 98.57 99.20 96.63 98.81 0.4M
2021-10-15 103.08 103.08 98.17 98.18 0.2M
2021-10-14 101.24 102.54 100.76 101.72 0.2M
2021-10-13 100.77 101.30 99.51 100.26 0.1M
2021-10-12 102.21 102.21 100.49 100.49 0.1M
2021-10-11 100.25 102.67 100.25 101.69 0.1M
2021-10-08 101.80 101.80 100.25 100.94 0.1M
2021-10-07 101.15 103.20 100.62 101.71 0.2M
2021-10-06 103.80 104.38 99.84 100.35 0.2M
2021-10-05 103.21 105.51 102.99 104.74 0.1M
2021-10-04 104.07 104.65 102.41 103.10 0.1M
2021-10-01 103.26 105.84 102.25 104.63 0.2M
2021-09-30 104.33 105.35 101.07 102.51 0.2M
2021-09-29 106.43 107.60 102.65 103.21 0.2M
2021-09-28 108.13 108.81 106.17 106.53 0.1M
2021-09-27 106.57 109.56 106.50 108.81 0.1M
2021-09-24 105.81 106.87 105.51 106.45 0.1M
2021-09-23 104.86 106.88 104.52 106.27 0.1M
2021-09-22 103.28 104.25 102.84 103.82 0.1M
2021-09-21 103.54 103.54 101.77 102.54 0.1M
2021-09-20 103.71 104.23 101.00 102.49 0.2M
2021-09-17 106.96 107.66 105.16 105.36 0.5M
2021-09-16 106.90 107.33 105.78 106.68 0.2M
2021-09-15 106.58 107.74 105.20 106.90 0.1M
2021-09-14 106.68 107.69 105.30 106.13 0.1M
2021-09-13 104.01 106.43 103.15 106.21 0.1M
2021-09-10 106.24 106.38 103.22 103.49 0.1M
2021-09-09 105.40 106.97 104.78 105.25 0.1M
2021-09-08 104.15 105.15 103.33 105.02 0.1M
2021-09-07 104.72 106.45 103.91 104.65 0.1M
2021-09-03 104.48 106.43 104.19 105.00 0.1M
2021-09-02 103.73 105.26 102.83 105.11 0.2M
2021-09-01 103.24 104.00 101.94 103.73 0.1M
2021-08-31 104.00 104.00 101.38 103.02 0.2M
2021-08-30 101.67 103.99 100.93 103.75 0.2M
2021-08-27 98.41 102.00 98.16 101.35 0.2M
2021-08-26 97.65 98.48 96.95 97.87 0.2M
2021-08-25 99.44 99.48 97.74 98.08 0.2M
2021-08-24 99.00 100.51 99.00 99.81 0.3M
2021-08-23 104.81 105.28 98.88 99.01 0.3M
2021-08-20 101.10 104.05 100.06 104.05 0.3M
2021-08-19 97.65 101.27 97.08 101.05 0.3M
2021-08-18 96.46 99.66 96.08 98.77 0.2M
2021-08-17 94.78 96.57 92.86 96.46 0.3M
2021-08-16 90.60 90.93 89.40 89.50 0.1M
2021-08-13 91.47 91.47 90.16 90.68 0.1M
2021-08-12 93.18 93.98 91.77 91.86 0.1M
2021-08-11 93.55 93.55 92.07 92.78 0.1M
2021-08-10 93.89 93.89 92.51 93.22 0.1M
2021-08-09 93.29 93.86 92.54 93.41 0.1M
2021-08-06 93.49 94.62 92.82 93.44 0.1M
2021-08-05 93.35 93.85 92.60 92.99 0.1M
2021-08-04 92.02 93.01 92.00 92.70 0.1M
2021-08-03 93.25 93.88 91.99 93.02 0.1M
2021-08-02 94.82 96.04 93.15 93.34 0.1M
2021-07-30 93.17 94.63 92.90 94.52 0.1M
2021-07-29 93.00 94.20 91.96 93.59 0.1M
2021-07-28 90.16 92.83 90.04 92.06 0.2M
2021-07-27 92.00 92.00 88.29 90.29 0.1M
2021-07-26 92.73 94.27 92.16 92.63 0.1M
2021-07-23 91.32 92.36 90.69 92.22 0.1M
2021-07-22 93.81 94.38 91.16 91.44 0.2M
2021-07-21 92.29 94.10 92.29 93.95 0.1M
2021-07-20 90.35 93.25 90.35 92.02 0.2M
2021-07-19 89.69 91.17 89.13 89.85 0.1M
2021-07-16 92.29 92.29 90.22 90.34 0.1M
2021-07-15 92.33 92.35 90.20 91.31 0.1M
2021-07-14 93.81 94.71 92.55 92.72 0.1M
2021-07-13 92.38 93.03 91.74 93.01 0.1M
2021-07-12 93.22 93.35 91.87 93.14 0.1M
2021-07-09 92.09 93.03 91.56 92.81 0.1M
2021-07-08 89.55 92.42 89.43 91.28 0.2M
2021-07-07 92.87 93.72 90.92 91.51 0.2M
2021-07-06 95.33 95.33 92.58 92.83 0.3M
2021-07-02 96.31 96.44 95.04 95.33 0.1M
2021-07-01 96.57 96.57 95.52 95.90 0.1M
2021-06-30 96.47 96.54 95.86 95.87 0.1M
2021-06-29 96.27 97.04 96.11 96.67 0.1M
2021-06-28 95.34 96.21 95.11 95.97 0.1M
2021-06-25 95.32 96.03 95.09 95.29 0.5M
2021-06-24 93.98 95.25 93.42 95.05 0.1M
2021-06-23 93.75 94.19 93.06 93.32 0.1M
2021-06-22 93.29 93.76 92.62 93.40 0.1M
2021-06-21 91.80 94.34 91.25 93.76 0.2M
2021-06-18 92.60 92.60 90.60 91.17 0.3M
2021-06-17 94.26 94.70 93.12 93.90 0.2M
2021-06-16 94.61 94.92 92.93 94.18 0.1M
2021-06-15 94.72 95.08 93.77 94.29 0.1M
2021-06-14 93.96 95.16 93.96 94.56 0.1M
2021-06-11 94.50 94.88 93.45 94.09 0.1M
2021-06-10 94.64 94.93 93.54 93.96 0.1M
2021-06-09 95.66 95.95 93.94 94.34 0.1M
2021-06-08 94.86 95.83 94.49 95.43 0.1M
2021-06-07 93.76 94.59 93.04 94.08 0.1M
2021-06-04 92.26 93.93 91.97 93.65 0.1M
2021-06-03 90.39 91.88 89.84 91.85 0.1M
2021-06-02 90.82 91.20 89.57 90.88 0.2M
2021-06-01 90.17 90.66 89.48 90.32 0.2M
2021-05-28 89.34 90.13 89.01 89.69 0.2M
2021-05-27 87.65 89.01 87.42 89.00 0.3M
2021-05-26 85.88 87.78 85.34 87.63 0.1M
2021-05-25 86.31 87.66 85.18 85.58 0.2M
2021-05-24 85.39 87.08 85.39 86.12 0.1M
2021-05-21 84.94 86.05 84.42 84.83 0.1M
2021-05-20 83.68 84.55 83.21 84.50 0.1M
2021-05-19 79.60 83.78 79.60 83.50 0.2M
2021-05-18 81.58 82.86 81.01 81.01 0.1M
2021-05-17 80.85 81.76 80.52 81.50 0.1M
2021-05-14 79.70 82.11 79.00 81.71 0.2M
2021-05-13 78.03 79.46 77.71 78.70 0.4M
2021-05-12 80.92 81.87 77.30 77.50 0.2M
2021-05-11 81.52 83.18 81.06 82.04 0.2M
2021-05-10 84.81 85.25 82.81 82.92 0.2M
2021-05-07 86.43 86.50 84.68 85.25 0.1M
2021-05-06 85.42 86.80 85.16 86.23 0.2M
2021-05-05 85.60 86.75 84.66 85.86 0.1M
2021-05-04 82.52 85.69 82.00 84.94 0.3M
2021-05-03 86.48 87.03 85.26 86.11 0.3M
2021-04-30 90.83 90.83 85.48 85.62 0.2M
2021-04-29 92.72 93.31 91.10 91.95 0.1M
2021-04-28 91.92 92.20 91.28 92.15 0.1M
2021-04-27 91.64 92.56 91.25 92.28 0.1M
2021-04-26 91.71 92.16 90.85 92.11 0.1M
2021-04-23 89.50 91.98 89.50 91.16 0.1M
2021-04-22 89.48 90.17 88.40 89.08 0.2M
2021-04-21 87.75 89.22 87.75 88.80 0.1M
2021-04-20 88.74 89.55 86.83 87.67 0.1M
2021-04-19 88.74 89.00 87.21 88.87 0.1M
2021-04-16 90.42 90.42 89.08 89.40 0.1M
2021-04-15 89.54 90.05 88.98 89.93 0.1M
2021-04-14 88.47 89.40 87.77 88.49 0.1M
2021-04-13 89.04 89.81 87.85 88.35 0.1M
2021-04-12 89.44 90.07 88.50 89.09 0.1M
2021-04-09 89.05 89.74 88.32 89.43 0.1M
2021-04-08 89.20 89.60 88.29 89.12 0.1M
2021-04-07 90.24 90.60 88.23 88.53 0.1M
2021-04-06 92.73 93.49 90.39 90.52 0.1M
2021-04-05 92.25 93.44 91.68 92.73 0.1M
2021-04-01 90.93 91.91 90.42 91.36 0.2M
2021-03-31 90.00 91.87 89.96 90.39 0.3M
2021-03-30 88.52 89.58 87.92 89.56 0.1M
2021-03-29 90.19 92.13 88.72 88.84 0.2M
2021-03-26 85.62 90.96 85.62 90.82 0.2M
2021-03-25 84.83 86.07 83.66 85.38 0.2M
2021-03-24 86.23 87.69 85.51 85.53 0.3M
2021-03-23 86.93 87.76 84.69 85.30 0.1M
2021-03-22 89.41 89.67 87.64 87.80 0.2M
2021-03-19 91.17 91.48 89.37 89.46 0.5M
2021-03-18 91.40 93.42 90.42 90.83 0.2M
2021-03-17 93.23 93.23 91.55 92.50 0.1M
2021-03-16 93.29 94.25 92.63 93.48 0.1M
2021-03-15 92.43 93.33 91.58 93.12 0.1M
2021-03-12 91.97 93.25 91.41 92.93 0.1M
2021-03-11 89.81 92.23 89.39 92.05 0.2M
2021-03-10 88.08 88.71 87.42 88.32 0.1M
2021-03-09 87.45 87.99 86.60 86.85 0.1M
2021-03-08 87.22 87.95 85.83 85.92 0.1M
2021-03-05 86.26 87.22 84.72 86.95 0.2M
2021-03-04 87.01 87.83 84.40 85.13 0.2M
2021-03-03 89.08 89.40 87.01 87.39 0.1M
2021-03-02 91.61 91.95 89.08 89.38 0.3M
2021-03-01 90.10 91.68 89.22 91.66 0.2M
2021-02-26 88.21 89.17 86.73 88.33 0.2M
2021-02-25 89.31 90.04 87.66 87.89 0.2M
2021-02-24 88.23 90.33 88.23 90.16 0.1M
2021-02-23 87.64 88.69 86.50 88.12 0.2M
2021-02-22 87.21 89.81 86.77 88.72 0.1M
2021-02-19 86.94 88.70 86.53 88.14 0.2M
2021-02-18 85.85 87.01 85.07 86.63 0.2M
2021-02-17 86.54 88.21 86.01 86.16 0.1M
2021-02-16 88.50 88.74 87.00 87.40 0.1M
2021-02-12 88.13 89.00 87.39 87.80 0.1M
2021-02-11 87.33 88.78 87.21 88.40 0.2M
2021-02-10 88.44 89.35 86.66 87.08 0.1M
2021-02-09 89.80 89.80 88.13 88.24 0.1M
2021-02-08 89.26 90.61 88.90 89.89 0.2M
2021-02-05 87.61 89.46 86.83 89.26 0.2M
2021-02-04 84.00 87.61 83.39 87.47 0.2M
2021-02-03 83.33 84.33 81.30 84.10 0.2M
2021-02-02 87.95 90.00 82.46 83.77 0.4M
2021-02-01 79.59 80.92 78.83 80.78 0.2M
2021-01-29 79.98 80.78 78.44 78.94 0.2M
2021-01-28 81.63 81.82 80.00 80.28 0.2M
2021-01-27 81.60 82.75 79.59 80.72 0.2M
2021-01-26 85.50 87.02 82.56 83.04 0.1M
2021-01-25 85.77 87.24 84.79 85.53 0.2M
2021-01-22 84.19 86.20 83.98 85.82 0.1M
2021-01-21 85.39 86.55 84.11 85.09 0.1M
2021-01-20 85.78 86.99 84.02 84.56 0.1M
2021-01-19 84.29 86.57 84.29 85.33 0.2M
2021-01-15 84.24 84.69 82.47 82.57 0.2M
2021-01-14 83.25 87.28 82.92 85.53 0.2M
2021-01-13 84.04 84.32 82.80 83.05 0.1M
2021-01-12 85.70 87.06 83.55 84.05 0.2M
2021-01-11 82.38 84.66 82.38 84.58 0.1M
2021-01-08 83.79 84.07 82.57 83.65 0.1M
2021-01-07 81.82 83.14 80.78 83.00 0.1M
2021-01-06 81.19 82.30 80.66 81.82 0.2M
2021-01-05 77.22 80.95 77.22 80.45 0.2M
2021-01-04 78.12 78.45 75.72 77.52 0.1M