Fortune Brands

FBIN
🏛️ アメリカ →
53.39
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 76.82 77.10 76.11 76.14 0.8M
2023-12-28 76.71 77.16 76.31 76.89 1.1M
2023-12-27 77.49 77.65 76.96 77.00 1.2M
2023-12-26 77.30 77.72 77.03 77.17 1.0M
2023-12-22 77.66 77.67 76.95 77.30 1.0M
2023-12-21 78.25 78.38 76.38 77.27 1.0M
2023-12-20 78.68 79.16 77.13 77.20 0.9M
2023-12-19 78.79 79.02 77.91 78.78 1.1M
2023-12-18 79.69 79.69 77.53 78.02 1.0M
2023-12-15 79.36 80.33 78.95 79.40 3.1M
2023-12-14 77.68 80.32 77.68 79.75 2.1M
2023-12-13 74.00 76.76 73.17 76.12 1.4M
2023-12-12 73.30 74.36 72.98 73.85 0.9M
2023-12-11 73.24 73.72 72.85 73.15 0.9M
2023-12-08 72.59 73.52 72.36 73.43 0.7M
2023-12-07 72.53 72.76 72.06 72.35 0.7M
2023-12-06 72.50 73.82 72.47 72.59 0.9M
2023-12-05 72.04 72.47 71.44 71.59 0.9M
2023-12-04 71.00 72.68 70.85 72.27 1.3M
2023-12-01 68.50 71.30 68.35 71.27 1.4M
2023-11-30 68.00 68.67 67.31 68.43 2.1M
2023-11-29 67.63 68.69 67.20 68.04 1.3M
2023-11-28 66.92 67.30 66.21 66.53 0.8M
2023-11-27 66.09 67.43 65.83 67.15 0.8M
2023-11-24 65.61 66.51 65.60 66.38 0.2M
2023-11-22 66.36 66.64 65.70 66.04 0.6M
2023-11-21 65.88 66.22 65.32 65.91 0.8M
2023-11-20 67.01 67.01 65.85 66.08 0.9M
2023-11-17 66.57 67.39 66.57 67.24 1.0M
2023-11-16 66.16 66.54 65.48 66.16 1.1M
2023-11-15 65.36 67.28 65.36 65.92 1.4M
2023-11-14 62.16 65.63 62.16 65.43 2.1M
2023-11-13 60.52 60.70 59.72 59.84 1.0M
2023-11-10 60.60 61.02 60.18 61.00 0.5M
2023-11-09 61.35 61.62 60.01 60.15 1.0M
2023-11-08 60.64 61.59 60.50 61.49 0.9M
2023-11-07 60.45 61.26 60.45 60.88 0.6M
2023-11-06 61.46 61.74 60.47 60.62 0.8M
2023-11-03 60.53 62.37 60.53 61.76 1.4M
2023-11-02 59.42 59.76 58.86 59.46 1.0M
2023-11-01 55.81 57.93 55.66 57.85 1.3M
2023-10-31 56.00 56.67 55.47 55.80 1.0M
2023-10-30 55.80 56.26 54.88 55.75 1.2M
2023-10-27 56.02 56.08 54.54 55.19 1.0M
2023-10-26 55.93 56.88 54.10 55.91 2.3M
2023-10-25 56.22 56.50 55.21 55.23 1.7M
2023-10-24 57.94 58.09 57.06 57.09 1.1M
2023-10-23 57.00 57.98 57.00 57.53 0.9M
2023-10-20 57.74 58.09 57.08 57.44 0.9M
2023-10-19 58.24 59.08 57.36 57.60 1.0M
2023-10-18 60.23 60.23 58.71 58.74 1.0M
2023-10-17 60.24 61.82 60.22 61.13 1.5M
2023-10-16 60.23 61.02 59.55 60.77 0.9M
2023-10-13 59.68 60.09 58.44 59.14 1.3M
2023-10-12 62.11 62.11 58.64 59.74 1.1M
2023-10-11 61.39 62.51 61.39 62.47 0.9M
2023-10-10 60.69 62.02 60.47 61.09 1.0M
2023-10-09 59.52 60.85 58.95 60.56 0.8M
2023-10-06 59.94 60.79 59.32 60.12 1.2M
2023-10-05 60.37 60.90 59.81 60.59 1.0M
2023-10-04 59.79 60.60 59.09 60.51 1.0M
2023-10-03 60.49 60.68 59.35 59.49 1.0M
2023-10-02 61.68 62.24 60.67 60.85 1.2M
2023-09-29 63.28 63.57 61.95 62.16 1.2M
2023-09-28 61.93 63.29 61.54 62.77 1.1M
2023-09-27 62.34 62.75 61.87 62.43 0.8M
2023-09-26 62.25 62.99 61.60 61.62 0.9M
2023-09-25 62.21 63.25 62.21 62.62 0.6M
2023-09-22 64.16 64.70 62.41 62.68 0.9M
2023-09-21 63.47 64.23 62.99 63.66 1.2M
2023-09-20 64.88 65.66 64.06 64.19 0.8M
2023-09-19 64.23 64.88 63.89 64.50 0.8M
2023-09-18 63.84 64.74 63.79 64.43 0.7M
2023-09-15 64.37 64.39 63.58 64.00 4.2M
2023-09-14 64.70 65.14 64.49 64.76 0.8M
2023-09-13 64.95 65.17 63.64 64.17 0.9M
2023-09-12 65.12 65.88 64.76 65.02 0.7M
2023-09-11 66.06 66.51 65.40 65.43 0.7M
2023-09-08 65.35 66.36 65.08 65.59 0.9M
2023-09-07 65.99 66.45 64.87 65.43 1.4M
2023-09-06 66.69 67.47 66.27 66.50 1.0M
2023-09-05 69.21 69.54 66.69 66.70 1.1M
2023-09-01 69.90 70.55 69.63 70.26 0.8M
2023-08-31 68.85 69.56 68.66 69.02 1.4M
2023-08-30 68.48 69.25 68.36 68.81 0.9M
2023-08-29 66.12 68.70 66.12 68.57 0.9M
2023-08-28 66.46 67.09 65.99 66.38 0.8M
2023-08-25 66.78 66.78 64.93 65.94 0.9M
2023-08-24 66.39 67.10 65.82 66.46 1.2M
2023-08-23 66.02 67.06 65.88 67.06 0.6M
2023-08-22 66.04 66.82 65.59 65.80 1.1M
2023-08-21 66.76 66.88 65.20 66.17 1.2M
2023-08-18 66.50 67.41 66.06 66.51 1.7M
2023-08-17 69.91 70.23 66.79 66.80 1.3M
2023-08-16 70.84 71.31 69.53 69.67 0.5M
2023-08-15 71.60 72.26 70.85 70.95 0.9M
2023-08-14 71.51 72.17 71.40 71.94 0.5M
2023-08-11 71.97 72.62 71.62 71.79 0.5M
2023-08-10 72.32 73.25 71.83 72.23 1.3M
2023-08-09 70.85 72.42 70.85 72.07 1.0M
2023-08-08 70.53 71.36 69.54 71.31 0.6M
2023-08-07 70.62 71.53 70.34 71.52 0.5M
2023-08-04 70.27 70.85 69.81 70.64 0.8M
2023-08-03 70.66 70.72 69.23 69.81 0.8M
2023-08-02 71.57 71.60 70.40 71.06 0.9M
2023-08-01 71.38 72.44 71.38 72.00 1.2M
2023-07-31 72.31 72.31 70.14 71.07 1.4M
2023-07-28 76.26 76.61 71.06 71.73 2.4M
2023-07-27 76.46 77.14 75.01 75.15 1.9M
2023-07-26 73.95 76.05 73.95 75.77 1.9M
2023-07-25 72.63 74.30 72.60 74.10 1.4M
2023-07-24 72.28 73.65 72.06 72.89 1.3M
2023-07-21 71.74 72.01 71.07 71.51 0.9M
2023-07-20 73.27 73.27 71.67 71.74 0.8M
2023-07-19 73.79 74.09 72.99 73.30 0.7M
2023-07-18 74.17 74.40 73.35 73.87 0.9M
2023-07-17 73.60 74.58 73.13 74.44 0.9M
2023-07-14 74.29 74.60 73.15 73.70 1.0M
2023-07-13 73.61 74.62 73.03 74.62 1.0M
2023-07-12 72.93 74.05 72.46 72.97 0.9M
2023-07-11 71.46 72.07 71.04 71.73 1.0M
2023-07-10 68.84 71.02 68.60 70.79 0.8M
2023-07-07 68.92 70.22 68.86 69.08 1.1M
2023-07-06 69.00 69.36 68.12 68.81 0.9M
2023-07-05 70.33 71.20 70.03 70.08 0.9M
2023-07-03 71.96 71.96 70.67 70.86 0.6M
2023-06-30 72.40 72.40 71.66 71.95 0.9M
2023-06-29 70.72 71.95 70.35 71.85 0.7M
2023-06-28 70.24 70.91 69.64 70.76 1.5M
2023-06-27 68.04 70.90 68.04 70.40 1.3M
2023-06-26 67.74 68.48 67.29 67.67 1.2M
2023-06-23 66.87 67.69 66.71 67.57 2.0M
2023-06-22 67.30 67.73 66.53 67.42 0.6M
2023-06-21 67.01 68.20 66.96 67.74 0.7M
2023-06-20 66.80 67.72 66.36 67.38 1.0M
2023-06-16 67.30 67.59 66.65 66.99 1.4M
2023-06-15 66.09 67.56 66.01 67.31 0.6M
2023-06-14 67.08 67.99 65.69 66.03 1.1M
2023-06-13 66.99 67.95 66.83 67.18 1.0M
2023-06-12 65.62 67.40 65.25 66.85 1.1M
2023-06-09 66.44 66.51 65.32 65.76 0.8M
2023-06-08 66.33 67.02 66.11 66.55 1.0M
2023-06-07 65.62 67.28 65.10 66.63 1.0M
2023-06-06 62.88 65.55 62.88 65.26 0.9M
2023-06-05 63.62 63.92 62.40 63.00 0.6M
2023-06-02 62.31 64.42 61.97 64.31 1.0M
2023-06-01 60.51 61.73 60.22 61.27 1.1M
2023-05-31 61.19 61.56 59.56 60.45 2.2M
2023-05-30 62.67 62.84 61.27 61.60 0.8M
2023-05-26 62.16 62.46 61.59 62.18 1.3M
2023-05-25 62.21 62.61 61.91 62.04 1.2M
2023-05-24 63.05 63.30 62.01 62.18 0.9M
2023-05-23 64.07 64.08 62.72 62.86 1.2M
2023-05-22 65.27 65.60 64.56 64.58 0.9M
2023-05-19 67.11 67.11 65.39 65.39 1.2M
2023-05-18 65.41 66.86 64.75 66.83 0.8M
2023-05-17 64.69 65.46 64.39 65.45 1.0M
2023-05-16 65.45 65.45 64.08 64.67 1.2M
2023-05-15 65.26 65.93 64.71 65.71 0.9M
2023-05-12 65.48 66.06 64.76 65.25 1.5M
2023-05-11 64.94 65.48 64.88 65.40 0.5M
2023-05-10 66.43 66.50 64.86 65.32 0.8M
2023-05-09 66.07 66.70 65.30 65.61 1.0M
2023-05-08 64.12 66.05 63.37 65.89 1.6M
2023-05-05 63.40 64.06 62.63 63.85 0.8M
2023-05-04 63.33 63.52 62.28 62.40 0.9M
2023-05-03 63.31 64.64 63.04 63.22 0.8M
2023-05-02 64.04 64.40 62.65 63.11 1.1M
2023-05-01 64.47 65.33 63.71 64.21 1.1M
2023-04-28 64.58 65.49 63.99 64.69 1.5M
2023-04-27 62.95 63.25 60.14 63.15 1.9M
2023-04-26 59.97 61.58 59.43 59.62 1.8M
2023-04-25 61.08 61.19 59.91 60.03 0.9M
2023-04-24 60.52 61.27 60.32 61.23 0.8M
2023-04-21 60.94 61.04 59.90 60.58 0.6M
2023-04-20 60.66 61.44 60.44 60.86 1.0M
2023-04-19 59.05 60.55 58.87 60.51 0.7M
2023-04-18 59.30 59.80 59.14 59.58 1.0M
2023-04-17 58.79 59.20 58.51 58.96 0.6M
2023-04-14 58.74 59.51 58.16 58.68 0.6M
2023-04-13 58.36 59.38 57.79 58.97 0.7M
2023-04-12 59.44 59.67 58.03 58.24 0.9M
2023-04-11 57.51 59.14 57.32 58.64 1.3M
2023-04-10 55.09 56.90 55.09 56.79 1.1M
2023-04-06 55.22 55.62 54.21 55.50 1.3M
2023-04-05 56.29 56.40 54.91 55.09 1.5M
2023-04-04 58.11 58.17 56.00 56.18 0.9M
2023-04-03 58.84 59.10 58.00 58.49 0.9M
2023-03-31 58.02 59.09 57.75 58.73 1.3M
2023-03-30 58.19 58.55 57.17 57.34 0.6M
2023-03-29 57.71 57.71 56.86 57.68 0.6M
2023-03-28 56.46 57.52 56.36 57.10 0.8M
2023-03-27 57.69 57.76 56.41 56.66 0.8M
2023-03-24 56.40 57.06 55.60 57.03 0.6M
2023-03-23 57.41 58.83 56.41 56.99 1.5M
2023-03-22 58.31 58.90 56.95 57.02 1.0M
2023-03-21 58.85 59.24 58.12 58.62 1.4M
2023-03-20 57.22 58.27 57.22 57.95 1.8M
2023-03-17 56.76 57.48 56.08 56.96 2.6M
2023-03-16 55.77 57.59 55.77 57.35 1.9M
2023-03-15 56.11 57.51 55.77 56.22 1.9M
2023-03-14 58.49 58.49 56.90 57.54 1.2M
2023-03-13 55.98 57.98 55.89 56.94 1.2M
2023-03-10 59.50 59.53 56.30 57.08 1.5M
2023-03-09 59.12 61.35 59.00 59.29 1.6M
2023-03-08 60.42 60.93 59.74 60.74 1.3M
2023-03-07 60.66 61.12 59.69 60.24 1.3M
2023-03-06 62.59 62.79 60.39 60.80 1.2M
2023-03-03 61.84 62.82 61.43 62.56 0.9M
2023-03-02 60.46 61.63 59.93 61.45 0.9M
2023-03-01 61.39 61.76 60.49 60.69 1.1M
2023-02-28 60.87 62.27 60.87 61.95 2.4M
2023-02-27 62.28 62.52 61.16 61.18 0.9M
2023-02-24 60.77 62.02 60.24 61.46 0.9M
2023-02-23 62.07 62.47 61.04 62.05 0.9M
2023-02-22 60.84 62.61 60.84 62.08 1.3M
2023-02-21 63.85 63.85 60.85 60.91 1.1M
2023-02-17 63.39 65.63 62.50 64.35 1.8M
2023-02-16 63.37 65.01 62.94 64.49 1.0M
2023-02-15 64.24 65.57 63.59 64.77 1.1M
2023-02-14 63.97 65.20 63.67 65.03 1.1M
2023-02-13 63.50 64.90 63.08 64.89 0.8M
2023-02-10 62.95 63.58 62.71 63.43 0.6M
2023-02-09 63.56 65.24 62.88 63.23 1.0M
2023-02-08 64.65 64.80 62.96 63.67 0.8M
2023-02-07 63.53 65.34 63.38 65.27 0.8M
2023-02-06 65.29 65.53 63.92 64.38 0.7M
2023-02-03 66.50 66.79 65.65 66.23 1.1M
2023-02-02 66.00 67.71 66.00 67.15 1.6M
2023-02-01 64.08 66.69 63.71 66.10 0.9M
2023-01-31 61.72 64.53 61.55 64.51 1.1M
2023-01-30 61.45 62.60 61.23 61.27 1.1M
2023-01-27 62.84 63.39 62.56 63.06 0.8M
2023-01-26 63.12 63.37 62.02 62.77 0.8M
2023-01-25 61.48 62.76 61.48 62.73 0.5M
2023-01-24 62.70 63.67 62.46 62.85 0.8M
2023-01-23 61.57 63.08 61.36 63.07 1.0M
2023-01-20 60.58 62.01 59.54 61.99 0.7M
2023-01-19 61.58 61.75 59.30 59.86 1.0M
2023-01-18 63.15 63.95 61.69 61.71 1.1M
2023-01-17 63.03 63.43 62.14 62.47 1.0M
2023-01-13 60.94 63.51 60.94 63.31 1.4M
2023-01-12 63.00 63.19 60.98 62.67 1.2M
2023-01-11 60.29 62.11 59.98 61.97 1.4M
2023-01-10 60.84 61.40 60.34 61.29 1.0M
2023-01-09 61.81 62.43 60.70 61.18 1.1M
2023-01-06 60.14 61.60 59.53 60.87 1.1M
2023-01-05 59.73 59.73 58.42 59.30 1.2M
2023-01-04 58.68 60.74 58.57 60.43 1.3M
2023-01-03 58.17 58.79 57.02 57.98 1.1M