Frontera Energy

FEC
🏛️ アメリカ →
3.81
最終更新: 2025-10-03
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 5.89 6.09 5.89 6.04 0.0M
2023-12-28 6.12 6.12 6.04 6.04 0.0M
2023-12-27 6.25 6.30 6.15 6.15 0.0M
2023-12-26 6.55 6.55 6.25 6.25 0.0M
2023-12-22 6.28 6.29 6.20 6.20 0.0M
2023-12-21 6.12 6.17 6.09 6.13 6.4M
2023-12-20 5.97 6.28 5.97 6.07 0.0M
2023-12-19 6.02 6.20 6.00 6.19 0.0M
2023-12-18 6.01 6.09 5.99 6.00 0.0M
2023-12-15 5.97 5.97 5.86 5.93 0.0M
2023-12-14 5.93 6.24 5.93 6.09 0.0M
2023-12-13 5.64 5.92 5.64 5.88 0.0M
2023-12-12 5.79 5.79 5.59 5.65 0.0M
2023-12-11 5.65 6.18 5.65 5.90 0.0M
2023-12-08 5.52 5.62 5.38 5.62 0.0M
2023-12-07 5.67 5.68 5.53 5.55 0.0M
2023-12-06 5.60 5.71 5.54 5.67 0.0M
2023-12-05 5.70 5.90 5.62 5.65 0.1M
2023-12-04 6.07 6.07 5.96 6.00 0.0M
2023-12-01 6.50 6.50 6.17 6.20 0.0M
2023-11-30 6.28 6.31 6.20 6.30 0.0M
2023-11-29 6.50 6.50 6.30 6.30 0.0M
2023-11-28 6.29 6.46 6.29 6.40 0.0M
2023-11-27 6.67 6.67 6.27 6.35 0.0M
2023-11-24 6.67 6.77 6.66 6.66 0.0M
2023-11-22 6.58 6.68 6.53 6.67 0.0M
2023-11-21 6.63 6.63 6.43 6.59 0.0M
2023-11-20 6.66 6.76 6.56 6.61 0.0M
2023-11-17 6.20 6.58 6.20 6.57 0.0M
2023-11-16 6.40 6.44 6.09 6.21 0.1M
2023-11-15 6.73 6.73 6.40 6.40 0.0M
2023-11-14 6.44 6.91 6.44 6.73 0.0M
2023-11-13 6.34 6.62 6.34 6.47 0.1M
2023-11-10 7.64 7.67 5.86 6.42 0.2M
2023-11-09 7.97 8.24 7.90 8.08 0.0M
2023-11-08 8.21 8.21 8.03 8.08 0.0M
2023-11-07 8.35 8.44 8.17 8.26 0.0M
2023-11-06 8.79 8.79 8.63 8.64 0.0M
2023-11-03 8.75 9.12 8.65 8.79 0.0M
2023-11-02 8.70 8.75 8.70 8.75 0.0M
2023-11-01 8.33 8.68 8.33 8.55 0.0M
2023-10-31 8.09 8.66 8.09 8.40 0.0M
2023-10-30 8.23 8.23 8.01 8.11 0.0M
2023-10-27 7.88 8.42 7.88 8.23 0.0M
2023-10-26 7.57 7.79 7.55 7.77 0.0M
2023-10-25 7.55 7.67 7.55 7.62 0.0M
2023-10-24 7.72 7.76 7.59 7.59 0.0M
2023-10-23 7.75 7.88 7.68 7.72 0.1M
2023-10-20 7.85 7.90 7.84 7.84 0.0M
2023-10-19 7.75 7.89 7.75 7.83 0.0M
2023-10-18 7.72 7.83 7.72 7.82 0.0M
2023-10-17 7.80 7.80 7.74 7.74 0.0M
2023-10-16 7.57 7.72 7.57 7.72 0.0M
2023-10-13 7.45 7.49 7.45 7.46 0.0M
2023-10-12 7.39 7.40 7.27 7.27 0.0M
2023-10-11 7.28 7.38 7.22 7.34 0.0M
2023-10-10 6.95 7.41 6.95 7.33 0.0M
2023-10-09 6.55 7.55 6.55 7.45 0.0M
2023-10-06 6.87 7.10 6.82 7.10 0.0M
2023-10-05 6.80 6.94 6.80 6.94 0.0M
2023-10-04 7.00 7.00 6.78 6.84 0.1M
2023-10-03 7.25 7.26 7.07 7.16 0.0M
2023-10-02 7.85 7.85 7.27 7.30 0.1M
2023-09-29 8.00 8.03 7.87 7.96 0.0M
2023-09-28 8.10 8.10 7.84 7.90 0.0M
2023-09-27 7.64 7.93 7.64 7.93 0.0M
2023-09-26 7.82 7.82 7.50 7.64 0.0M
2023-09-25 7.60 7.88 7.60 7.88 0.0M
2023-09-22 7.79 7.85 7.65 7.65 0.0M
2023-09-21 7.72 7.93 7.67 7.77 0.0M
2023-09-20 7.74 7.78 7.71 7.74 0.0M
2023-09-19 7.94 7.94 7.64 7.68 0.0M
2023-09-18 7.90 7.93 7.87 7.89 0.0M
2023-09-15 7.84 7.92 7.82 7.86 0.0M
2023-09-14 7.74 7.88 7.72 7.79 0.0M
2023-09-13 7.80 7.80 7.52 7.74 0.0M
2023-09-12 7.45 7.82 7.44 7.79 0.0M
2023-09-11 7.43 7.50 7.35 7.42 0.0M
2023-09-08 7.71 7.71 7.50 7.50 0.0M
2023-09-07 7.85 7.86 7.65 7.66 0.0M
2023-09-06 7.80 8.01 7.78 8.01 0.0M
2023-09-05 7.92 8.00 7.85 7.89 0.0M
2023-09-01 7.75 8.00 7.75 7.92 0.0M
2023-08-31 7.56 7.69 7.53 7.66 0.0M
2023-08-30 7.57 7.74 7.57 7.64 0.0M
2023-08-29 7.50 7.53 7.39 7.48 0.0M
2023-08-28 7.43 7.50 7.36 7.44 0.0M
2023-08-25 7.38 7.43 7.30 7.36 0.0M
2023-08-24 7.30 7.41 7.25 7.35 0.0M
2023-08-23 7.44 7.47 7.21 7.45 0.0M
2023-08-22 7.49 7.53 7.44 7.44 0.0M
2023-08-21 7.55 7.67 7.52 7.52 0.0M
2023-08-18 7.59 7.59 7.42 7.42 0.0M
2023-08-17 7.70 7.71 7.48 7.53 0.0M
2023-08-16 7.83 7.85 7.68 7.71 0.0M
2023-08-15 7.80 7.82 7.74 7.75 0.0M
2023-08-14 7.82 8.01 7.72 7.80 0.0M
2023-08-11 8.05 8.15 7.80 8.01 0.1M
2023-08-10 7.99 8.00 7.64 7.68 0.0M
2023-08-09 7.81 8.00 7.81 7.99 0.0M
2023-08-08 7.71 7.84 7.71 7.81 0.0M
2023-08-07 8.33 8.40 7.77 7.85 0.0M
2023-08-04 7.72 8.07 7.72 7.95 0.0M
2023-08-03 7.65 7.91 7.65 7.90 0.0M
2023-08-02 7.92 7.94 7.67 7.70 0.0M
2023-08-01 8.15 8.15 8.02 8.06 0.0M
2023-07-31 7.61 8.27 7.61 8.10 0.0M
2023-07-28 7.90 8.02 7.90 7.99 0.0M
2023-07-27 7.98 8.01 7.84 7.86 0.0M
2023-07-26 7.88 8.05 7.88 8.00 0.0M
2023-07-25 8.06 8.15 8.06 8.10 0.0M
2023-07-24 8.01 8.17 8.01 8.12 0.0M
2023-07-21 8.00 8.09 7.89 8.00 0.0M
2023-07-20 8.11 8.16 7.93 7.94 0.0M
2023-07-19 8.22 8.26 8.05 8.06 0.0M
2023-07-18 8.19 8.28 8.17 8.17 0.0M
2023-07-17 8.25 8.29 8.11 8.20 0.0M
2023-07-14 8.33 8.36 8.20 8.20 0.0M
2023-07-13 8.46 8.50 8.32 8.46 0.0M
2023-07-12 8.45 8.55 8.36 8.36 0.0M
2023-07-11 8.48 8.50 8.32 8.32 0.0M
2023-07-10 8.50 8.50 8.31 8.38 0.0M
2023-07-07 8.14 8.62 8.13 8.45 0.0M
2023-07-06 8.40 8.40 8.00 8.12 0.0M
2023-07-05 8.40 8.55 8.40 8.43 0.0M
2023-07-03 8.20 8.36 8.19 8.36 0.0M
2023-06-30 8.40 8.42 8.32 8.36 0.0M
2023-06-29 8.70 8.70 8.39 8.43 0.0M
2023-06-28 8.82 8.88 8.00 8.63 0.1M
2023-06-27 7.82 8.72 7.82 8.59 0.1M
2023-06-26 7.99 8.19 7.98 7.98 0.0M
2023-06-23 8.41 8.41 7.83 8.10 0.0M
2023-06-22 8.70 8.70 8.40 8.41 0.0M
2023-06-21 8.77 8.93 8.64 8.85 0.0M
2023-06-20 9.31 9.33 8.68 8.79 0.0M
2023-06-16 9.04 9.34 9.02 9.31 0.0M
2023-06-15 8.91 9.11 8.91 9.00 0.0M
2023-06-14 9.00 9.02 8.62 8.85 0.0M
2023-06-13 8.76 9.10 8.76 9.01 0.1M
2023-06-12 8.64 8.70 8.56 8.59 0.0M
2023-06-09 8.56 8.75 8.56 8.64 0.0M
2023-06-08 8.71 8.71 8.49 8.62 0.0M
2023-06-07 8.73 8.90 8.34 8.71 0.0M
2023-06-06 8.45 8.45 8.32 8.37 0.0M
2023-06-05 8.55 8.55 8.38 8.47 0.0M
2023-06-02 8.21 8.52 8.18 8.49 0.0M
2023-06-01 7.75 8.08 7.75 7.98 0.0M
2023-05-31 7.77 7.83 7.67 7.83 0.0M
2023-05-30 8.00 8.00 7.67 7.81 0.0M
2023-05-26 7.72 7.98 7.68 7.98 0.0M
2023-05-25 7.62 7.64 7.51 7.58 0.0M
2023-05-24 7.68 7.76 7.61 7.70 0.0M
2023-05-23 7.70 7.81 7.68 7.71 0.0M
2023-05-22 7.60 7.81 7.60 7.65 0.0M
2023-05-19 7.80 7.80 7.60 7.60 0.0M
2023-05-18 7.64 7.70 7.51 7.70 0.0M
2023-05-17 7.57 7.66 7.42 7.64 0.0M
2023-05-16 7.60 7.60 7.45 7.45 0.0M
2023-05-15 7.52 7.55 7.42 7.50 0.0M
2023-05-12 7.73 7.78 7.49 7.53 0.0M
2023-05-11 8.08 8.08 7.60 7.60 0.0M
2023-05-10 8.36 8.37 8.06 8.08 0.0M
2023-05-09 8.87 8.92 8.48 8.51 0.1M
2023-05-08 8.55 8.87 8.55 8.86 0.0M
2023-05-05 8.52 8.60 8.21 8.35 0.0M
2023-05-04 8.25 8.25 7.38 8.23 0.1M
2023-05-03 8.59 8.59 8.36 8.47 0.0M
2023-05-02 9.20 9.20 8.73 8.73 0.0M
2023-05-01 9.44 9.49 9.23 9.29 0.0M
2023-04-28 9.26 9.54 9.02 9.47 0.0M
2023-04-27 9.44 9.47 9.27 9.27 0.0M
2023-04-26 9.85 9.85 9.43 9.47 0.1M
2023-04-25 9.99 10.15 9.95 9.97 0.0M
2023-04-24 10.11 10.22 10.03 10.12 0.0M
2023-04-21 9.98 10.05 9.96 10.05 0.0M
2023-04-20 9.97 10.07 9.76 9.96 0.0M
2023-04-19 9.89 10.16 9.84 10.11 0.0M
2023-04-18 10.10 10.12 9.99 10.00 0.0M
2023-04-17 10.20 10.26 9.94 10.12 0.1M
2023-04-14 10.42 10.59 10.21 10.26 0.0M
2023-04-13 10.22 10.45 10.22 10.33 0.0M
2023-04-12 9.71 10.66 9.71 10.25 0.1M
2023-04-11 9.04 9.98 9.04 9.62 0.1M
2023-04-10 8.81 8.94 8.78 8.93 0.0M
2023-04-06 9.02 9.02 8.84 8.85 0.0M
2023-04-05 8.75 9.07 8.75 9.07 0.0M
2023-04-04 9.25 9.45 9.11 9.13 0.0M
2023-04-03 9.00 9.08 8.88 9.05 0.0M
2023-03-31 8.81 8.87 8.58 8.64 0.1M
2023-03-30 8.76 8.83 8.70 8.81 0.0M
2023-03-29 8.63 8.72 8.63 8.72 0.0M
2023-03-28 8.00 8.61 8.00 8.51 0.0M
2023-03-27 8.25 8.43 8.20 8.42 0.0M
2023-03-24 8.30 8.35 8.17 8.31 0.0M
2023-03-23 8.43 8.53 8.41 8.42 0.0M
2023-03-22 8.22 8.43 8.22 8.41 0.0M
2023-03-21 8.36 8.65 8.25 8.32 0.0M
2023-03-20 8.29 8.50 8.29 8.50 0.1M
2023-03-17 8.63 8.63 8.28 8.29 0.1M
2023-03-16 8.29 8.75 8.15 8.72 0.0M
2023-03-15 8.59 8.74 8.19 8.36 0.1M
2023-03-14 8.50 9.12 8.50 8.97 0.0M
2023-03-13 9.11 9.24 8.78 8.86 0.1M
2023-03-10 9.19 9.34 9.11 9.24 0.0M
2023-03-09 9.46 9.50 9.23 9.23 0.0M
2023-03-08 9.39 9.47 9.35 9.41 0.0M
2023-03-07 9.63 9.63 9.39 9.43 0.0M
2023-03-06 10.00 10.00 9.47 9.72 0.0M
2023-03-03 9.56 9.82 9.48 9.62 0.1M
2023-03-02 9.30 9.91 9.30 9.49 0.2M
2023-03-01 9.03 9.23 9.03 9.15 0.1M
2023-02-28 8.95 9.02 8.82 9.01 0.1M
2023-02-27 8.90 9.05 8.90 8.95 0.0M
2023-02-24 8.73 9.02 8.72 8.96 0.0M
2023-02-23 8.76 8.95 8.76 8.88 0.0M
2023-02-22 8.49 8.53 8.48 8.53 0.0M
2023-02-21 8.90 8.90 8.51 8.54 0.0M
2023-02-17 8.65 8.92 8.54 8.92 0.1M
2023-02-16 8.88 8.96 8.83 8.88 0.0M
2023-02-15 8.94 8.94 8.70 8.84 0.0M
2023-02-14 8.90 9.04 8.89 8.97 0.0M
2023-02-13 9.01 9.04 8.93 8.95 0.0M
2023-02-10 8.99 9.21 8.99 9.07 0.0M
2023-02-09 8.90 9.00 8.86 8.86 0.0M
2023-02-08 8.75 9.01 8.75 8.90 0.0M
2023-02-07 8.85 9.01 8.83 9.00 0.0M
2023-02-06 9.14 9.14 8.75 8.90 0.0M
2023-02-03 9.24 9.26 9.16 9.17 0.0M
2023-02-02 9.12 9.24 9.11 9.20 0.0M
2023-02-01 9.05 9.16 8.99 9.15 0.0M
2023-01-31 9.28 9.31 9.07 9.13 0.0M
2023-01-30 9.50 9.50 9.05 9.22 0.0M
2023-01-27 9.72 9.73 9.22 9.27 0.0M
2023-01-26 9.36 9.55 9.30 9.51 0.0M
2023-01-25 9.48 9.48 9.07 9.30 0.0M
2023-01-24 9.37 9.56 9.29 9.50 0.1M
2023-01-23 9.34 9.49 9.34 9.44 0.0M
2023-01-20 9.23 9.34 9.20 9.34 0.0M
2023-01-19 9.22 9.28 9.20 9.26 0.1M
2023-01-18 9.68 9.71 9.20 9.20 0.0M
2023-01-17 9.18 9.24 9.15 9.23 0.0M
2023-01-13 9.26 9.26 8.87 8.89 0.0M
2023-01-12 9.08 9.20 9.08 9.16 0.0M
2023-01-11 8.79 8.90 8.79 8.89 0.1M
2023-01-10 8.96 8.96 8.69 8.76 0.0M
2023-01-09 9.38 9.39 8.99 8.99 0.0M
2023-01-06 8.91 9.27 8.91 9.12 0.0M
2023-01-05 8.74 8.90 8.74 8.83 0.0M
2023-01-04 8.58 8.91 8.58 8.70 0.0M
2023-01-03 9.05 9.05 8.67 8.73 0.0M