ダイアモンドバック・エナジー (FANG)

FANG
🏛️ アメリカ →
143.10
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
2023-12-29 156.00 156.36 154.73 155.08 2.3M
2023-12-28 157.48 157.69 155.27 155.33 1.2M
2023-12-27 159.00 159.74 157.38 158.09 0.9M
2023-12-26 157.62 159.99 157.62 159.00 1.0M
2023-12-22 157.54 158.32 155.98 156.39 1.3M
2023-12-21 156.45 156.72 154.57 156.26 1.3M
2023-12-20 157.12 159.44 155.67 155.83 1.6M
2023-12-19 155.55 157.43 154.88 157.15 1.6M
2023-12-18 156.52 157.85 155.63 155.63 1.9M
2023-12-15 152.67 154.00 150.87 153.11 4.1M
2023-12-14 151.05 154.14 150.88 153.44 2.6M
2023-12-13 148.09 149.75 147.36 149.46 1.8M
2023-12-12 148.27 148.93 146.82 147.88 2.4M
2023-12-11 148.48 150.25 148.32 149.54 2.0M
2023-12-08 148.24 150.41 148.00 148.73 1.6M
2023-12-07 147.93 148.72 146.52 147.59 2.2M
2023-12-06 148.74 149.10 145.70 146.48 3.3M
2023-12-05 154.21 154.49 150.05 150.15 1.8M
2023-12-04 152.72 154.10 152.11 153.86 1.4M
2023-12-01 154.30 156.77 153.66 154.27 1.4M
2023-11-30 155.16 157.48 151.13 154.41 2.4M
2023-11-29 154.44 154.89 153.02 153.79 1.0M
2023-11-28 154.41 155.72 153.54 153.99 1.1M
2023-11-27 153.79 154.38 152.56 154.02 1.2M
2023-11-24 154.49 156.26 154.43 154.63 0.5M
2023-11-22 150.98 154.63 149.99 154.16 1.4M
2023-11-21 155.24 155.60 153.57 155.09 1.1M
2023-11-20 157.03 158.23 155.61 156.15 1.4M
2023-11-17 154.03 157.45 153.50 156.15 2.2M
2023-11-16 154.79 154.96 148.67 152.50 3.1M
2023-11-15 155.42 157.91 155.42 155.79 1.8M
2023-11-14 159.05 159.75 158.13 159.16 2.4M
2023-11-13 158.02 159.35 157.35 158.18 1.3M
2023-11-10 157.66 158.66 155.87 157.71 1.7M
2023-11-09 156.64 158.29 155.39 155.58 1.8M
2023-11-08 157.55 159.54 155.17 155.97 2.4M
2023-11-07 157.82 160.07 153.58 158.79 3.1M
2023-11-06 162.41 163.08 159.10 160.14 1.9M
2023-11-03 163.47 164.04 160.87 162.10 1.3M
2023-11-02 158.37 163.48 157.60 163.24 1.6M
2023-11-01 161.94 162.59 158.71 159.41 1.7M
2023-10-31 158.95 161.16 157.33 160.32 1.3M
2023-10-30 160.26 161.26 157.05 158.43 1.5M
2023-10-27 162.00 162.07 157.92 160.05 1.6M
2023-10-26 163.03 163.64 159.73 161.72 2.7M
2023-10-25 163.80 165.13 162.33 164.68 1.6M
2023-10-24 165.80 166.38 163.18 163.26 1.6M
2023-10-23 164.62 167.39 163.74 165.32 2.5M
2023-10-20 168.92 169.61 166.01 166.48 2.5M
2023-10-19 169.42 170.67 167.76 168.92 1.6M
2023-10-18 169.69 171.40 168.90 169.92 2.0M
2023-10-17 167.27 169.60 167.20 168.47 1.9M
2023-10-16 167.92 168.13 165.08 167.41 1.7M
2023-10-13 165.75 168.33 165.73 166.57 2.9M
2023-10-12 160.68 163.15 160.14 162.36 3.2M
2023-10-11 156.10 159.08 155.63 158.85 3.0M
2023-10-10 156.47 157.96 155.29 156.38 1.7M
2023-10-09 155.82 157.41 154.89 156.47 2.2M
2023-10-06 147.80 153.00 146.16 151.23 4.4M
2023-10-05 143.38 146.10 143.08 145.12 1.7M
2023-10-04 149.57 149.57 144.23 145.51 2.5M
2023-10-03 149.78 150.89 148.36 150.89 1.7M
2023-10-02 155.15 155.32 148.75 150.20 1.7M
2023-09-29 157.30 157.42 154.09 154.88 1.9M
2023-09-28 157.23 158.88 156.23 157.14 1.2M
2023-09-27 155.21 158.47 154.45 157.23 3.0M
2023-09-26 151.72 154.29 151.60 153.06 1.4M
2023-09-25 150.82 152.93 150.35 152.64 2.0M
2023-09-22 151.99 153.35 150.16 150.57 1.4M
2023-09-21 153.45 153.55 150.46 151.36 2.7M
2023-09-20 154.60 155.75 152.71 152.89 1.4M
2023-09-19 157.51 157.89 154.59 155.39 1.1M
2023-09-18 157.09 157.42 155.34 156.26 1.0M
2023-09-15 156.80 158.50 154.93 155.75 3.4M
2023-09-14 158.00 158.63 157.45 157.92 1.5M
2023-09-13 156.95 157.03 153.86 155.79 1.3M
2023-09-12 154.50 157.26 154.23 156.31 2.8M
2023-09-11 157.49 157.83 151.75 152.56 2.4M
2023-09-08 156.10 157.71 155.51 156.03 1.4M
2023-09-07 155.90 157.19 154.35 154.87 1.8M
2023-09-06 153.54 156.76 153.52 156.10 2.5M
2023-09-05 154.93 156.44 153.90 154.19 2.0M
2023-09-01 152.90 155.22 152.47 154.66 2.6M
2023-08-31 151.79 152.04 150.25 151.78 1.4M
2023-08-30 151.50 152.04 151.07 151.31 1.5M
2023-08-29 150.00 151.25 149.25 151.19 1.2M
2023-08-28 150.00 151.97 149.80 150.68 1.2M
2023-08-25 149.63 150.01 147.73 149.55 1.6M
2023-08-24 147.27 149.82 147.03 149.01 2.9M
2023-08-23 146.97 148.31 145.34 148.22 1.9M
2023-08-22 148.77 149.45 147.91 148.30 1.4M
2023-08-21 149.37 150.31 147.13 148.45 2.4M
2023-08-18 146.04 148.63 145.69 148.04 1.5M
2023-08-17 149.39 150.14 147.28 147.51 1.2M
2023-08-16 147.72 149.07 146.54 146.92 1.6M
2023-08-15 147.72 148.31 146.22 147.41 1.7M
2023-08-14 149.76 150.06 148.32 148.94 1.3M
2023-08-11 149.16 150.58 148.56 149.66 1.7M
2023-08-10 150.43 151.73 148.66 149.70 1.7M
2023-08-09 149.56 151.75 149.13 150.43 2.3M
2023-08-08 145.23 149.31 144.24 149.20 1.9M
2023-08-07 149.56 150.13 148.08 148.59 1.4M
2023-08-04 149.65 150.21 148.08 148.57 1.6M
2023-08-03 147.85 150.50 146.72 148.41 2.5M
2023-08-02 147.49 147.75 145.02 146.79 2.4M
2023-08-01 146.20 148.50 144.83 147.88 3.9M
2023-07-31 144.96 147.50 144.96 147.32 2.2M
2023-07-28 144.90 145.67 142.71 145.64 1.7M
2023-07-27 145.93 146.63 143.72 144.35 1.6M
2023-07-26 144.68 146.04 144.03 144.99 1.3M
2023-07-25 144.38 146.85 144.00 146.04 2.4M
2023-07-24 142.20 145.14 141.98 144.45 3.0M
2023-07-21 140.72 142.17 139.76 141.24 4.0M
2023-07-20 140.63 141.75 139.45 140.02 2.0M
2023-07-19 138.78 140.97 137.91 138.90 1.3M
2023-07-18 135.23 139.71 135.18 138.81 1.9M
2023-07-17 135.07 136.43 134.68 135.47 1.3M
2023-07-14 138.64 138.64 135.17 135.66 1.7M
2023-07-13 140.12 140.93 137.18 139.41 2.1M
2023-07-12 137.98 140.02 137.51 139.51 2.1M
2023-07-11 134.96 137.94 134.42 137.14 2.2M
2023-07-10 132.58 134.36 132.21 134.09 1.6M
2023-07-07 126.71 134.30 126.71 132.40 2.3M
2023-07-06 129.88 130.76 125.73 127.17 1.8M
2023-07-05 132.83 132.83 129.97 130.60 2.1M
2023-07-03 131.59 133.00 131.21 131.95 0.7M
2023-06-30 131.00 132.50 129.81 131.36 1.3M
2023-06-29 129.00 130.45 128.74 130.01 1.1M
2023-06-28 127.83 128.63 125.69 128.61 1.4M
2023-06-27 127.17 128.42 126.40 127.32 1.6M
2023-06-26 125.96 128.03 125.88 127.22 1.3M
2023-06-23 124.45 125.66 123.41 125.40 3.6M
2023-06-22 126.39 126.58 124.51 125.85 1.3M
2023-06-21 127.05 129.08 126.57 127.67 1.7M
2023-06-20 127.64 127.90 125.26 126.97 2.1M
2023-06-16 127.01 129.09 126.01 128.74 4.1M
2023-06-15 127.54 129.58 126.27 126.66 3.0M
2023-06-14 131.93 132.16 125.48 126.78 2.3M
2023-06-13 131.47 133.79 129.80 130.06 1.7M
2023-06-12 129.42 132.00 128.55 129.74 1.7M
2023-06-09 132.85 134.12 131.56 132.28 1.1M
2023-06-08 134.18 134.64 131.34 133.34 1.3M
2023-06-07 131.83 135.36 131.77 134.18 1.9M
2023-06-06 128.00 131.59 128.00 130.96 1.2M
2023-06-05 134.40 134.75 130.27 130.32 1.7M
2023-06-02 130.46 132.16 129.15 131.35 2.1M
2023-06-01 127.50 130.45 126.19 128.10 1.4M
2023-05-31 127.05 128.32 126.01 127.15 2.3M
2023-05-30 129.15 129.70 127.78 129.49 1.6M
2023-05-26 131.93 132.11 129.80 130.99 1.4M
2023-05-25 130.40 131.62 129.45 131.00 1.5M
2023-05-24 134.30 135.11 132.09 134.38 1.6M
2023-05-23 133.88 134.59 132.19 132.93 1.2M
2023-05-22 130.46 133.65 130.22 132.45 1.7M
2023-05-19 130.51 131.80 129.56 130.22 1.5M
2023-05-18 126.72 128.82 125.68 128.74 1.2M
2023-05-17 126.21 128.57 124.89 127.58 1.5M
2023-05-16 128.32 128.76 124.83 124.86 1.6M
2023-05-15 128.71 129.55 127.56 128.96 1.7M
2023-05-12 128.91 129.48 127.17 128.00 1.7M
2023-05-11 127.65 129.43 126.62 127.66 2.2M
2023-05-10 133.42 133.73 130.05 130.49 1.5M
2023-05-09 131.06 134.68 130.56 132.91 1.4M
2023-05-08 135.93 136.62 132.23 132.59 1.6M
2023-05-05 130.31 133.73 129.10 132.80 2.3M
2023-05-04 129.22 131.14 125.93 125.99 3.6M
2023-05-03 131.63 132.96 128.27 128.78 3.2M
2023-05-02 139.38 139.38 131.56 135.05 5.1M
2023-05-01 139.95 142.34 139.41 141.93 2.4M
2023-04-28 137.93 142.94 137.25 142.20 1.7M
2023-04-27 136.90 138.49 135.48 138.06 1.5M
2023-04-26 138.01 139.40 135.80 136.93 1.6M
2023-04-25 141.81 142.21 138.79 139.33 1.4M
2023-04-24 140.63 144.01 140.26 143.49 1.9M
2023-04-21 141.90 142.22 139.91 141.09 1.3M
2023-04-20 142.00 142.65 139.70 141.94 1.6M
2023-04-19 142.72 143.71 141.82 143.67 1.3M
2023-04-18 143.98 145.33 142.77 144.68 1.4M
2023-04-17 146.74 147.35 144.42 144.60 1.3M
2023-04-14 146.22 148.49 145.06 146.74 1.5M
2023-04-13 144.71 146.90 144.50 145.74 1.7M
2023-04-12 147.00 147.08 144.31 145.01 1.5M
2023-04-11 143.72 146.38 143.68 145.17 2.2M
2023-04-10 142.25 146.12 142.25 143.19 2.6M
2023-04-06 142.23 142.44 140.30 140.55 1.7M
2023-04-05 142.33 143.77 140.61 142.98 2.0M
2023-04-04 145.69 145.86 139.23 141.65 2.3M
2023-04-03 143.09 145.80 141.48 144.43 4.0M
2023-03-31 133.54 135.60 133.45 135.17 1.9M
2023-03-30 134.37 134.38 132.40 133.30 1.8M
2023-03-29 132.43 133.11 131.32 132.79 1.3M
2023-03-28 128.02 131.27 127.47 130.71 1.1M
2023-03-27 126.49 129.34 125.41 128.56 1.7M
2023-03-24 123.51 126.50 121.84 125.42 2.4M
2023-03-23 128.58 130.69 125.34 126.63 1.9M
2023-03-22 130.97 131.83 127.80 127.96 1.7M
2023-03-21 128.50 131.10 128.36 130.62 3.1M
2023-03-20 123.06 126.88 123.06 125.61 2.6M
2023-03-17 125.11 126.00 121.72 123.12 6.2M
2023-03-16 120.02 125.76 119.01 125.53 3.9M
2023-03-15 127.25 127.25 121.10 122.74 5.9M
2023-03-14 131.31 136.54 130.38 132.64 2.6M
2023-03-13 131.31 134.68 127.55 131.54 3.0M
2023-03-10 139.60 141.68 135.29 135.91 2.1M
2023-03-09 143.06 145.46 139.59 139.94 1.7M
2023-03-08 141.30 145.54 140.39 142.49 2.5M
2023-03-07 142.47 143.48 139.43 142.74 2.7M
2023-03-06 145.00 145.43 143.20 143.55 2.3M
2023-03-03 142.00 146.88 141.26 146.76 3.4M
2023-03-02 141.00 144.59 139.60 144.16 2.4M
2023-03-01 140.29 145.15 139.23 144.62 3.5M
2023-02-28 146.41 146.59 140.52 140.58 2.5M
2023-02-27 143.16 145.27 141.83 144.36 2.3M
2023-02-24 140.18 143.78 139.24 142.38 2.2M
2023-02-23 138.80 142.46 137.69 141.60 2.9M
2023-02-22 136.80 142.44 135.05 137.29 3.6M
2023-02-21 135.31 135.90 133.38 134.21 2.6M
2023-02-17 139.28 139.28 133.30 134.68 4.2M
2023-02-16 144.81 145.92 141.70 141.76 2.5M
2023-02-15 147.55 147.69 143.86 145.64 4.0M
2023-02-14 146.33 150.73 146.00 149.87 1.6M
2023-02-13 147.92 150.39 147.21 148.23 2.8M
2023-02-10 144.03 149.37 143.58 149.29 2.8M
2023-02-09 144.24 144.65 141.23 141.47 2.0M
2023-02-08 144.88 145.26 142.53 144.29 2.0M
2023-02-07 138.22 143.70 136.50 143.56 2.4M
2023-02-06 138.09 140.00 135.05 137.12 1.7M
2023-02-03 138.40 141.34 137.66 138.40 1.6M
2023-02-02 142.97 142.97 137.03 137.57 2.7M
2023-02-01 145.00 145.63 140.92 143.35 2.6M
2023-01-31 145.06 147.61 143.87 146.12 1.6M
2023-01-30 148.69 149.00 145.21 145.34 2.4M
2023-01-27 150.00 152.79 149.56 150.96 1.6M
2023-01-26 149.30 149.99 146.56 149.89 2.4M
2023-01-25 147.45 147.46 143.30 147.08 1.6M
2023-01-24 149.95 150.50 146.51 147.24 1.2M
2023-01-23 149.00 150.21 148.31 149.35 1.5M
2023-01-20 146.65 147.89 145.19 147.55 1.5M
2023-01-19 143.23 146.90 141.77 146.43 1.8M
2023-01-18 146.44 149.64 143.91 144.10 2.2M
2023-01-17 146.17 147.28 145.37 145.73 1.9M
2023-01-13 145.54 146.00 143.87 145.24 1.5M
2023-01-12 142.55 146.73 142.55 145.33 2.0M
2023-01-11 144.20 144.57 140.24 142.24 2.2M
2023-01-10 142.52 143.12 139.77 141.95 1.8M
2023-01-09 140.84 143.36 140.27 141.49 2.5M
2023-01-06 136.50 139.38 135.70 138.14 2.5M
2023-01-05 131.08 135.24 130.26 134.04 2.4M
2023-01-04 129.11 133.19 128.08 130.62 1.7M
2023-01-03 134.97 136.32 129.61 131.38 2.4M