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
2022-12-30 128.40 128.53 127.24 128.22 0.1M
2022-12-29 128.05 129.82 127.41 129.05 0.1M
2022-12-28 129.80 130.74 125.54 126.16 0.1M
2022-12-27 129.53 130.61 128.42 129.55 0.1M
2022-12-23 127.89 129.44 126.50 128.69 0.1M
2022-12-22 131.27 131.27 127.18 128.37 0.1M
2022-12-21 131.09 132.32 130.42 132.01 0.1M
2022-12-20 125.55 130.29 125.28 130.02 0.2M
2022-12-19 125.25 125.31 122.79 124.62 0.1M
2022-12-16 124.21 125.75 123.20 125.16 0.5M
2022-12-15 128.78 129.28 125.12 125.31 0.2M
2022-12-14 132.67 134.51 129.53 130.24 0.2M
2022-12-13 135.27 136.08 132.31 132.67 0.2M
2022-12-12 130.53 131.79 130.02 130.70 0.1M
2022-12-09 129.90 131.44 129.90 130.25 0.1M
2022-12-08 129.36 131.91 128.44 130.97 0.2M
2022-12-07 128.45 129.54 127.49 127.91 0.2M
2022-12-06 130.75 131.54 129.19 129.45 0.2M
2022-12-05 132.09 132.09 129.52 130.64 0.1M
2022-12-02 131.40 133.42 130.83 132.61 0.1M
2022-12-01 133.93 134.37 131.51 133.61 0.2M
2022-11-30 126.86 133.46 126.35 133.41 0.4M
2022-11-29 127.41 128.36 127.02 127.21 0.2M
2022-11-28 129.07 129.45 127.39 127.99 0.2M
2022-11-25 129.50 130.42 129.00 129.74 0.1M
2022-11-23 129.13 131.49 128.30 129.51 0.2M
2022-11-22 128.03 129.59 127.70 129.35 0.1M
2022-11-21 129.01 129.69 127.86 128.19 0.1M
2022-11-18 129.44 129.94 127.77 129.78 0.2M
2022-11-17 125.46 128.34 125.34 128.22 0.2M
2022-11-16 125.96 127.50 125.38 126.93 0.2M
2022-11-15 126.74 128.66 124.84 126.65 0.2M
2022-11-14 125.06 126.74 122.33 124.55 0.1M
2022-11-11 125.79 128.26 125.53 126.42 0.3M
2022-11-10 118.22 125.39 118.22 125.39 0.3M
2022-11-09 121.00 121.93 115.84 117.18 0.3M
2022-11-08 115.00 123.64 114.73 121.92 0.8M
2022-11-07 113.04 113.04 110.36 111.39 0.2M
2022-11-04 114.82 114.82 110.43 112.28 0.2M
2022-11-03 111.30 114.10 110.26 113.50 0.2M
2022-11-02 115.41 118.05 113.00 113.20 0.2M
2022-11-01 115.68 116.44 112.25 116.27 0.2M
2022-10-31 113.34 115.61 112.26 114.40 0.2M
2022-10-28 112.75 114.98 112.75 113.65 0.2M
2022-10-27 112.77 113.78 111.58 112.36 0.1M
2022-10-26 112.58 115.71 111.93 111.93 0.2M
2022-10-25 107.64 113.51 107.45 113.11 0.4M
2022-10-24 106.53 108.39 105.42 108.05 0.2M
2022-10-21 102.32 106.64 101.46 106.50 0.2M
2022-10-20 99.86 103.35 99.43 101.74 0.2M
2022-10-19 100.36 101.27 98.58 99.69 0.2M
2022-10-18 102.78 104.11 101.06 101.67 0.2M
2022-10-17 99.34 101.08 98.79 100.61 0.2M
2022-10-14 102.28 102.28 97.19 97.31 0.1M
2022-10-13 97.06 101.62 96.57 100.68 0.2M
2022-10-12 101.31 101.31 99.34 99.34 0.1M
2022-10-11 102.37 103.48 100.40 100.56 0.2M
2022-10-10 105.51 105.53 102.04 102.86 0.1M
2022-10-07 105.91 106.13 103.57 104.66 0.2M
2022-10-06 105.06 107.68 105.06 107.35 0.2M
2022-10-05 99.93 105.30 99.93 105.06 0.2M
2022-10-04 100.19 102.59 100.00 101.43 0.2M
2022-10-03 96.58 98.47 95.31 97.87 0.2M
2022-09-30 95.34 98.40 95.33 95.45 0.3M
2022-09-29 95.09 95.18 93.69 94.95 0.1M
2022-09-28 93.91 97.08 93.34 96.48 0.2M
2022-09-27 92.59 93.72 91.49 93.68 0.2M
2022-09-26 92.25 93.62 90.62 91.08 0.2M
2022-09-23 92.87 93.52 90.66 92.21 0.2M
2022-09-22 96.00 96.00 93.52 94.09 0.1M
2022-09-21 98.35 99.44 96.45 96.50 0.1M
2022-09-20 98.23 98.98 96.32 97.31 0.1M
2022-09-19 97.58 99.42 97.29 98.91 0.2M
2022-09-16 99.44 99.44 96.66 98.62 0.3M
2022-09-15 101.80 103.07 100.10 100.48 0.3M
2022-09-14 101.08 102.88 100.25 102.79 0.3M
2022-09-13 102.04 102.55 100.09 101.00 0.2M
2022-09-12 103.05 104.82 102.62 104.60 0.1M
2022-09-09 101.00 103.11 100.15 102.23 0.1M
2022-09-08 98.23 100.71 97.40 100.71 0.2M
2022-09-07 98.55 99.55 97.29 99.36 0.2M
2022-09-06 97.99 98.93 97.21 98.04 0.3M
2022-09-02 100.46 100.46 97.60 97.86 0.2M
2022-09-01 101.01 101.45 97.69 99.03 0.2M
2022-08-31 104.47 104.47 102.76 102.84 0.2M
2022-08-30 106.21 106.21 103.47 104.09 0.1M
2022-08-29 105.81 107.64 105.23 105.31 0.2M
2022-08-26 111.20 111.41 107.34 107.34 0.1M
2022-08-25 107.53 111.68 107.52 111.59 0.1M
2022-08-24 107.28 108.54 107.05 107.82 0.1M
2022-08-23 111.42 112.65 107.77 107.94 0.2M
2022-08-22 112.50 113.30 111.78 112.42 0.2M
2022-08-19 116.40 116.40 113.22 113.55 0.1M
2022-08-18 113.76 118.88 113.72 117.35 0.2M
2022-08-17 114.55 116.77 113.45 114.01 0.3M
2022-08-16 113.50 117.84 111.18 115.75 0.7M
2022-08-15 99.59 101.77 98.98 100.71 0.2M
2022-08-12 98.66 100.80 98.50 100.66 0.1M
2022-08-11 97.75 99.01 97.29 97.99 0.1M
2022-08-10 96.21 98.56 95.44 97.54 0.2M
2022-08-09 96.16 96.16 93.32 94.00 0.1M
2022-08-08 96.99 97.99 95.05 96.17 0.2M
2022-08-05 96.59 98.06 95.97 96.99 0.2M
2022-08-04 97.27 98.02 96.39 97.77 0.1M
2022-08-03 96.56 97.30 94.93 96.84 0.2M
2022-08-02 94.68 96.97 94.39 96.40 0.1M
2022-08-01 94.87 96.44 94.35 95.72 0.1M
2022-07-29 93.83 96.14 91.90 96.06 0.2M
2022-07-28 92.14 94.30 91.38 93.99 0.2M
2022-07-27 90.16 92.71 89.88 91.92 0.1M
2022-07-26 87.74 89.80 87.35 89.53 0.1M
2022-07-25 88.17 88.35 86.97 88.02 0.1M
2022-07-22 90.17 90.72 87.51 88.59 0.1M
2022-07-21 87.93 90.29 87.87 90.26 0.2M
2022-07-20 86.00 87.54 85.51 87.41 0.3M
2022-07-19 83.83 87.18 83.83 86.22 0.2M
2022-07-18 83.95 84.45 81.94 82.51 0.1M
2022-07-15 82.87 83.60 81.48 83.41 0.1M
2022-07-14 79.68 81.77 78.54 81.71 0.1M
2022-07-13 81.57 82.87 80.61 81.50 0.1M
2022-07-12 82.23 83.98 82.23 82.77 0.1M
2022-07-11 81.90 82.65 81.44 82.16 0.1M
2022-07-08 81.82 82.85 81.62 82.83 0.1M
2022-07-07 81.27 83.09 81.27 82.61 0.1M
2022-07-06 81.62 82.16 79.78 80.83 0.1M
2022-07-05 79.52 81.61 77.67 81.52 0.2M
2022-07-01 80.32 81.92 78.97 81.00 0.3M
2022-06-30 80.58 82.47 79.93 81.10 0.2M
2022-06-29 81.36 81.95 79.96 81.93 0.2M
2022-06-28 83.99 83.99 80.83 81.03 0.1M
2022-06-27 83.57 84.35 81.78 83.07 0.2M
2022-06-24 79.20 83.40 78.82 83.21 0.6M
2022-06-23 78.48 78.89 77.65 78.47 0.1M
2022-06-22 77.80 79.41 77.19 78.20 0.2M
2022-06-21 77.68 79.42 77.49 79.05 0.2M
2022-06-17 76.27 77.44 75.56 75.91 0.3M
2022-06-16 78.27 78.27 74.57 75.50 0.2M
2022-06-15 79.74 81.60 78.99 80.31 0.2M
2022-06-14 79.58 80.74 78.04 79.23 0.2M
2022-06-13 80.71 81.12 78.92 79.54 0.2M
2022-06-10 84.72 84.94 82.88 82.97 0.1M
2022-06-09 87.27 88.16 86.03 86.04 0.1M
2022-06-08 88.20 88.94 87.78 88.00 0.1M
2022-06-07 87.26 88.87 86.90 88.62 0.3M
2022-06-06 87.77 88.47 87.40 87.90 0.3M
2022-06-03 87.28 87.80 85.96 87.21 0.2M
2022-06-02 85.82 88.29 85.65 88.19 0.1M
2022-06-01 87.31 87.68 85.79 86.34 0.2M
2022-05-31 87.32 87.92 86.34 86.87 0.1M
2022-05-27 87.06 87.88 86.79 87.67 0.1M
2022-05-26 83.23 86.18 83.23 86.00 0.2M
2022-05-25 82.01 83.64 81.71 83.22 0.1M
2022-05-24 83.61 83.93 80.11 82.46 0.2M
2022-05-23 85.16 85.73 83.37 84.27 0.2M
2022-05-20 84.47 84.63 82.29 84.10 0.3M
2022-05-19 84.84 86.35 82.94 83.44 0.2M
2022-05-18 88.28 89.64 85.01 85.96 0.3M
2022-05-17 90.33 91.46 89.58 90.04 0.2M
2022-05-16 89.87 90.84 88.13 88.41 0.1M
2022-05-13 87.97 91.43 87.73 90.74 0.2M
2022-05-12 87.76 88.14 86.07 87.00 0.2M
2022-05-11 87.42 90.00 86.62 87.75 0.2M
2022-05-10 87.45 88.72 85.38 86.90 0.2M
2022-05-09 88.15 88.80 85.18 85.72 0.2M
2022-05-06 89.15 91.06 87.43 89.36 0.3M
2022-05-05 92.69 93.29 88.88 89.46 0.4M
2022-05-04 94.36 95.76 91.90 94.05 0.5M
2022-05-03 92.83 94.27 88.28 93.63 0.6M
2022-05-02 97.84 99.68 96.20 99.42 0.2M
2022-04-29 100.24 102.46 97.90 98.19 0.1M
2022-04-28 98.87 101.17 97.38 100.73 0.2M
2022-04-27 96.96 98.89 95.64 97.25 0.2M
2022-04-26 99.70 101.19 95.83 96.72 0.2M
2022-04-25 97.46 99.66 96.43 99.55 0.1M
2022-04-22 100.23 100.81 97.55 97.66 0.1M
2022-04-21 104.20 104.70 100.76 100.87 0.1M
2022-04-20 101.31 103.30 100.27 102.76 0.2M
2022-04-19 97.40 100.01 97.00 99.73 0.2M
2022-04-18 95.23 97.16 94.87 96.61 0.3M
2022-04-14 98.11 98.47 95.40 95.41 0.1M
2022-04-13 97.50 98.03 97.06 97.74 0.2M
2022-04-12 97.89 99.27 96.52 96.81 0.2M
2022-04-11 98.04 99.34 96.47 96.49 0.1M
2022-04-08 100.76 101.78 97.89 98.25 0.1M
2022-04-07 101.10 102.60 100.53 101.03 0.1M
2022-04-06 102.21 102.66 100.26 101.47 0.2M
2022-04-05 106.97 108.33 104.27 104.39 0.1M
2022-04-04 107.38 108.37 105.86 107.60 0.1M
2022-04-01 105.53 107.65 104.45 107.44 0.2M
2022-03-31 104.72 106.07 104.61 105.13 0.2M
2022-03-30 106.68 107.79 105.04 105.30 0.1M
2022-03-29 104.49 107.96 103.99 107.50 0.2M
2022-03-28 104.53 105.37 101.88 102.97 0.1M
2022-03-25 105.67 105.80 104.08 105.18 0.1M
2022-03-24 104.27 105.60 103.28 105.59 0.1M
2022-03-23 104.06 104.81 102.62 103.29 0.1M
2022-03-22 104.84 105.25 103.60 104.67 0.1M
2022-03-21 104.59 106.17 102.89 104.11 0.1M
2022-03-18 103.35 105.12 102.43 105.09 0.4M
2022-03-17 101.57 104.47 101.57 103.45 0.1M
2022-03-16 99.18 102.54 99.18 102.30 0.2M
2022-03-15 97.45 98.03 96.29 98.01 0.1M
2022-03-14 96.64 97.33 95.17 96.39 0.2M
2022-03-11 99.19 99.21 96.80 96.97 0.1M
2022-03-10 96.38 98.95 95.88 98.34 0.1M
2022-03-09 96.76 98.68 95.74 98.39 0.1M
2022-03-08 95.25 97.46 94.53 94.93 0.1M
2022-03-07 96.35 96.35 93.58 94.57 0.3M
2022-03-04 97.50 98.77 95.23 96.05 0.2M
2022-03-03 100.09 100.27 98.08 98.80 0.2M
2022-03-02 98.36 101.69 98.36 100.35 0.1M
2022-03-01 99.81 101.06 96.53 97.39 0.2M
2022-02-28 99.63 101.28 99.18 100.13 0.2M
2022-02-25 99.72 101.40 99.36 101.10 0.1M
2022-02-24 95.89 100.12 95.23 99.96 0.2M
2022-02-23 100.53 100.53 98.31 98.54 0.1M
2022-02-22 101.37 102.63 99.00 99.75 0.1M
2022-02-18 101.27 103.00 100.45 101.79 0.3M
2022-02-17 102.60 102.61 100.67 101.86 0.2M
2022-02-16 101.50 104.03 100.63 103.96 0.2M
2022-02-15 100.54 102.20 99.24 102.04 0.2M
2022-02-14 101.02 101.81 98.70 99.50 0.2M
2022-02-11 102.91 103.50 99.55 100.52 0.1M
2022-02-10 100.84 103.79 100.42 102.56 0.2M
2022-02-09 101.97 103.77 100.72 103.71 0.2M
2022-02-08 97.51 101.16 96.85 100.83 0.1M
2022-02-07 99.49 101.06 97.07 97.58 0.2M
2022-02-04 99.90 100.47 97.54 99.72 0.2M
2022-02-03 99.66 102.15 99.65 100.96 0.3M
2022-02-02 101.76 102.92 99.79 101.47 0.6M
2022-02-01 107.21 108.85 101.02 101.62 1.1M
2022-01-31 108.44 113.37 107.86 113.16 0.3M
2022-01-28 105.78 109.48 103.40 109.40 0.2M
2022-01-27 105.62 108.01 105.27 105.40 0.2M
2022-01-26 109.27 110.28 104.86 106.22 0.2M
2022-01-25 113.10 113.67 107.44 107.69 0.5M
2022-01-24 110.92 115.31 108.56 114.94 0.3M
2022-01-21 111.99 114.93 111.00 112.71 0.4M
2022-01-20 112.31 114.59 111.22 111.99 0.4M
2022-01-19 113.97 115.40 109.76 111.01 0.3M
2022-01-18 117.05 117.05 113.78 113.96 0.1M
2022-01-14 117.28 118.43 116.38 118.10 0.1M
2022-01-13 121.05 121.31 117.50 118.00 0.1M
2022-01-12 120.45 121.14 119.27 120.11 0.2M
2022-01-11 119.50 120.84 116.93 119.92 0.2M
2022-01-10 119.27 119.80 117.15 119.59 0.1M
2022-01-07 119.69 122.08 118.00 120.62 0.5M
2022-01-06 117.45 121.01 115.66 120.11 0.2M
2022-01-05 124.63 126.28 119.34 119.51 0.1M
2022-01-04 121.84 124.85 120.36 123.17 0.1M
2022-01-03 119.38 121.75 118.24 121.73 0.1M