Ford Motor

F
🏛️ ドイツ →
10.20
最終更新: 2025-09-29
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
2021-12-30 18.00 18.25 17.98 18.17 0.0M
2021-12-29 18.33 18.50 18.05 18.17 0.1M
2021-12-28 18.43 18.60 18.21 18.40 0.0M
2021-12-27 17.94 18.45 17.76 18.31 0.0M
2021-12-23 17.72 18.05 17.72 17.93 0.0M
2021-12-22 17.31 17.92 17.16 17.79 0.0M
2021-12-21 17.46 17.52 17.20 17.35 0.0M
2021-12-20 17.60 17.61 16.87 17.17 0.0M
2021-12-17 17.85 17.93 17.36 17.69 0.0M
2021-12-16 18.04 18.61 17.86 17.97 0.0M
2021-12-15 17.86 18.00 17.35 17.83 0.0M
2021-12-14 18.07 18.11 17.23 17.95 0.0M
2021-12-13 19.08 19.26 17.90 18.28 0.1M
2021-12-10 17.41 19.00 17.33 19.00 0.0M
2021-12-09 17.32 17.60 17.26 17.38 0.0M
2021-12-08 17.80 17.90 17.45 17.46 0.0M
2021-12-07 17.07 17.80 17.07 17.66 0.0M
2021-12-06 17.18 17.25 16.54 17.04 0.0M
2021-12-03 17.59 18.04 16.77 16.97 0.2M
2021-12-02 17.68 17.77 17.03 17.64 0.0M
2021-12-01 16.96 18.05 16.96 17.48 0.0M
2021-11-30 17.36 17.43 16.85 16.96 0.0M
2021-11-29 17.10 17.81 17.10 17.45 0.0M
2021-11-26 17.76 17.76 16.83 17.33 0.0M
2021-11-25 17.94 18.12 17.92 17.99 0.0M
2021-11-24 17.87 18.14 17.66 18.12 0.1M
2021-11-23 18.37 18.37 17.72 17.96 0.0M
2021-11-22 17.14 18.49 17.09 18.24 0.0M
2021-11-19 17.55 17.56 17.06 17.15 0.0M
2021-11-18 17.56 17.84 17.10 17.24 0.0M
2021-11-17 17.53 17.69 17.18 17.59 0.1M
2021-11-16 17.48 17.69 17.29 17.49 0.0M
2021-11-15 17.20 17.40 16.80 17.31 0.0M
2021-11-12 17.18 17.20 16.89 17.07 0.0M
2021-11-11 17.09 17.26 16.85 17.08 0.0M
2021-11-10 17.48 17.73 16.61 16.82 0.1M
2021-11-09 17.93 17.97 16.75 17.35 0.1M
2021-11-08 16.37 17.62 16.37 17.44 0.1M
2021-11-05 16.93 17.22 16.48 16.64 0.0M
2021-11-04 16.19 16.96 16.05 16.93 0.1M
2021-11-03 15.30 16.24 15.20 16.19 0.1M
2021-11-02 15.64 15.88 15.36 15.49 0.1M
2021-11-01 14.87 15.49 14.78 15.44 0.1M
2021-10-29 14.48 14.96 14.17 14.80 0.0M
2021-10-28 14.45 15.01 14.32 14.40 0.1M
2021-10-27 13.77 13.93 13.42 13.47 0.0M
2021-10-26 13.93 13.95 13.56 13.72 0.0M
2021-10-25 14.00 14.17 13.66 13.71 0.0M
2021-10-22 14.10 14.20 13.97 14.00 0.0M
2021-10-21 13.88 14.25 13.50 14.25 0.0M
2021-10-20 13.29 13.85 13.17 13.67 0.0M
2021-10-19 13.38 13.45 13.24 13.24 0.0M
2021-10-18 13.52 13.64 13.37 13.44 0.0M
2021-10-15 13.27 13.79 13.27 13.58 0.0M
2021-10-14 13.52 13.54 13.29 13.33 0.1M
2021-10-13 13.55 13.63 13.25 13.43 0.0M
2021-10-12 12.92 13.63 12.88 13.47 0.0M
2021-10-11 13.30 13.30 12.98 13.10 0.0M
2021-10-08 12.91 13.37 12.80 13.05 0.0M
2021-10-07 12.20 12.94 12.14 12.89 0.1M
2021-10-06 12.36 12.36 12.05 12.11 0.0M
2021-10-05 12.44 12.49 12.23 12.30 0.0M
2021-10-04 12.31 12.71 12.10 12.35 0.0M
2021-10-01 12.14 12.38 11.67 12.23 0.0M
2021-09-30 12.35 12.48 12.24 12.28 0.0M
2021-09-29 12.34 12.48 12.25 12.39 0.1M
2021-09-28 12.57 12.75 12.20 12.27 0.1M
2021-09-27 11.72 12.22 11.72 12.12 0.0M
2021-09-24 11.65 11.89 11.56 11.76 0.0M
2021-09-23 11.31 11.70 11.31 11.66 0.0M
2021-09-22 10.94 11.38 10.90 11.36 0.0M
2021-09-21 10.90 11.08 10.83 10.93 0.0M
2021-09-20 11.49 11.49 10.79 10.96 0.1M
2021-09-17 11.35 11.62 11.35 11.54 0.0M
2021-09-16 11.24 11.51 11.16 11.42 0.0M
2021-09-15 10.93 11.18 10.87 11.18 0.0M
2021-09-14 11.01 11.01 10.87 10.88 0.0M
2021-09-13 10.81 10.88 10.68 10.88 0.0M
2021-09-10 10.76 10.89 10.75 10.75 0.0M
2021-09-09 11.00 11.02 10.77 10.81 0.0M
2021-09-08 10.99 11.16 10.88 10.97 0.0M
2021-09-07 10.85 10.96 10.81 10.85 0.0M
2021-09-06 10.91 11.04 10.80 10.89 0.0M
2021-09-03 10.91 11.01 10.84 10.84 0.0M
2021-09-02 11.09 11.14 10.96 10.99 0.0M
2021-09-01 11.03 11.17 10.95 11.05 0.0M
2021-08-31 11.02 11.13 10.98 11.07 0.0M
2021-08-30 11.32 11.39 11.08 11.08 0.0M
2021-08-27 10.97 11.31 10.97 11.29 0.0M
2021-08-26 11.23 11.26 10.97 10.97 0.0M
2021-08-25 11.17 11.29 11.12 11.17 0.0M
2021-08-24 10.95 11.17 10.59 11.15 0.0M
2021-08-23 10.72 10.87 10.58 10.86 0.0M
2021-08-20 10.72 10.79 10.52 10.76 0.0M
2021-08-19 11.07 11.07 10.78 10.80 0.0M
2021-08-18 11.07 11.24 10.96 11.23 0.1M
2021-08-17 11.36 11.42 10.93 11.10 0.0M
2021-08-16 11.41 11.51 11.33 11.45 0.0M
2021-08-13 11.87 11.92 11.46 11.46 0.0M
2021-08-12 11.80 11.91 11.78 11.84 0.0M
2021-08-11 11.82 11.84 11.68 11.79 0.0M
2021-08-10 11.65 11.85 11.64 11.79 0.0M
2021-08-09 11.77 11.84 11.55 11.75 0.0M
2021-08-06 11.70 11.81 11.61 11.77 0.0M
2021-08-05 11.40 11.67 11.32 11.62 0.0M
2021-08-04 11.77 11.81 11.28 11.28 0.0M
2021-08-03 11.68 11.85 11.49 11.78 0.0M
2021-08-02 11.73 11.95 11.73 11.75 0.0M
2021-07-30 12.02 12.30 11.71 11.76 0.1M
2021-07-29 12.06 12.36 12.00 12.14 0.1M
2021-07-28 11.54 11.78 11.54 11.72 0.0M
2021-07-27 11.83 11.91 11.53 11.53 0.0M
2021-07-26 11.64 11.91 11.50 11.83 0.0M
2021-07-23 11.73 11.95 11.71 11.75 0.0M
2021-07-22 12.08 12.08 11.77 11.77 0.0M
2021-07-21 11.87 12.05 11.82 12.05 0.0M
2021-07-20 11.37 11.84 11.37 11.79 0.0M
2021-07-19 11.43 11.65 10.89 11.19 0.1M
2021-07-16 11.91 11.95 11.49 11.49 0.0M
2021-07-15 12.06 12.10 11.89 11.90 0.0M
2021-07-14 12.12 12.28 12.00 12.07 0.0M
2021-07-13 12.24 12.41 12.13 12.30 0.0M
2021-07-12 12.07 12.43 11.98 12.35 0.0M
2021-07-09 12.06 12.24 11.81 12.18 0.0M
2021-07-08 12.02 12.02 11.58 11.85 0.0M
2021-07-07 12.15 12.71 11.90 12.07 0.0M
2021-07-06 12.50 12.61 12.19 12.29 0.0M
2021-07-05 12.64 12.70 12.43 12.43 0.0M
2021-07-02 12.66 12.72 12.56 12.57 0.0M
2021-07-01 12.64 12.66 12.51 12.64 0.0M
2021-06-30 12.56 12.72 12.51 12.55 0.0M
2021-06-29 12.48 12.69 12.45 12.66 0.0M
2021-06-28 12.82 12.82 12.42 12.59 0.0M
2021-06-25 12.88 12.93 12.73 12.81 0.0M
2021-06-24 13.05 13.12 12.71 12.78 0.0M
2021-06-23 12.73 13.01 12.55 12.98 0.0M
2021-06-22 12.53 12.60 12.45 12.51 0.0M
2021-06-21 12.26 12.52 12.18 12.36 0.0M
2021-06-18 12.46 12.51 12.24 12.26 0.0M
2021-06-17 12.43 12.97 12.33 12.43 0.0M
2021-06-16 12.31 12.56 12.26 12.54 0.0M
2021-06-15 12.22 12.45 12.20 12.38 0.0M
2021-06-14 12.60 12.66 12.23 12.25 0.0M
2021-06-11 12.35 12.67 12.22 12.61 0.0M
2021-06-10 12.61 12.91 12.41 12.41 0.0M
2021-06-09 12.77 12.91 12.62 12.70 0.0M
2021-06-08 13.05 13.15 12.73 12.84 0.0M
2021-06-07 13.06 13.28 12.84 13.03 0.1M
2021-06-04 13.25 13.68 12.98 13.10 0.1M
2021-06-03 12.29 13.24 12.10 13.23 0.1M
2021-06-02 12.15 12.32 12.01 12.24 0.0M
2021-06-01 11.83 12.15 11.76 12.15 0.1M
2021-05-31 11.95 12.09 11.71 11.90 0.0M
2021-05-28 12.32 12.51 11.84 11.92 0.1M
2021-05-27 11.50 12.34 11.40 12.19 0.2M
2021-05-26 10.63 11.44 10.53 11.43 0.1M
2021-05-25 10.68 10.95 10.49 10.50 0.0M
2021-05-24 11.04 11.19 10.63 10.86 0.0M
2021-05-21 10.36 11.05 10.20 10.94 0.1M
2021-05-20 10.02 10.37 9.93 10.21 0.0M
2021-05-19 9.91 10.01 9.73 9.87 0.0M
2021-05-18 9.98 10.22 9.93 9.93 0.0M
2021-05-17 9.71 9.95 9.68 9.95 0.0M
2021-05-14 9.58 9.75 9.56 9.75 0.0M
2021-05-13 9.35 9.54 9.26 9.54 0.0M
2021-05-12 9.57 9.61 9.42 9.42 0.0M
2021-05-11 9.71 9.71 9.32 9.50 0.0M
2021-05-10 9.66 9.80 9.65 9.70 0.0M
2021-05-07 9.76 9.76 9.55 9.67 0.0M
2021-05-06 9.71 9.74 9.56 9.74 0.0M
2021-05-05 9.45 9.67 9.45 9.65 0.0M
2021-05-04 9.51 9.63 9.37 9.49 0.1M
2021-05-03 9.65 9.75 9.46 9.59 0.0M
2021-04-30 9.34 9.60 9.23 9.60 0.1M
2021-04-29 9.88 10.03 9.19 9.30 0.1M
2021-04-28 10.39 10.45 10.27 10.30 0.0M
2021-04-27 10.27 10.34 10.13 10.30 0.0M
2021-04-26 10.06 10.22 9.97 10.19 0.0M
2021-04-23 10.02 10.05 9.85 10.05 0.0M
2021-04-22 9.75 10.09 9.70 9.99 0.0M
2021-04-21 9.50 9.75 9.35 9.74 0.0M
2021-04-20 10.11 10.11 9.43 9.51 0.0M
2021-04-19 10.02 10.15 10.01 10.05 0.0M
2021-04-16 10.22 10.30 10.12 10.26 0.0M
2021-04-15 10.29 10.32 10.07 10.18 0.0M
2021-04-14 10.14 10.37 10.12 10.25 0.0M
2021-04-13 10.35 10.48 10.12 10.23 0.0M
2021-04-12 10.65 10.70 10.39 10.43 0.0M
2021-04-09 10.59 10.59 10.45 10.50 0.0M
2021-04-08 10.80 10.85 10.45 10.51 0.0M
2021-04-07 10.96 10.96 10.64 10.77 0.0M
2021-04-06 10.76 10.93 10.68 10.85 0.0M
2021-04-01 10.42 10.55 10.25 10.34 0.0M
2021-03-31 10.69 10.69 10.44 10.52 0.0M
2021-03-30 10.29 10.63 10.29 10.63 0.0M
2021-03-29 10.34 10.49 10.22 10.35 0.0M
2021-03-26 10.44 10.56 10.30 10.36 0.0M
2021-03-25 10.35 10.51 9.96 10.49 0.0M
2021-03-24 10.22 10.58 10.15 10.26 0.0M
2021-03-23 10.61 10.75 10.25 10.25 0.0M
2021-03-22 10.80 10.92 10.54 10.78 0.0M
2021-03-19 10.52 10.87 10.52 10.78 0.1M
2021-03-18 10.58 10.89 10.48 10.54 0.0M
2021-03-17 10.56 10.70 10.29 10.69 0.0M
2021-03-16 11.16 11.20 10.45 10.45 0.1M
2021-03-15 10.90 11.40 10.80 11.07 0.1M
2021-03-12 10.69 11.23 10.55 11.15 0.1M
2021-03-11 10.80 10.93 10.67 10.72 0.0M
2021-03-10 10.66 10.90 10.56 10.83 0.0M
2021-03-09 10.80 10.85 10.46 10.60 0.1M
2021-03-08 10.36 10.85 10.24 10.66 0.1M
2021-03-05 9.69 10.30 9.69 10.29 0.0M
2021-03-04 10.07 10.28 9.73 9.95 0.0M
2021-03-03 10.61 10.64 10.07 10.14 0.0M
2021-03-02 10.09 10.59 9.79 10.41 0.1M
2021-03-01 9.69 10.01 9.69 9.98 0.0M
2021-02-26 9.54 9.85 9.54 9.74 0.0M
2021-02-25 10.00 10.10 9.64 9.66 0.0M
2021-02-24 9.60 10.21 9.40 10.10 0.1M
2021-02-23 9.62 9.72 9.16 9.55 0.0M
2021-02-22 9.50 9.80 9.37 9.75 0.0M
2021-02-19 9.45 9.56 9.14 9.53 0.0M
2021-02-18 9.75 9.75 9.34 9.48 0.0M
2021-02-17 9.59 9.82 9.50 9.56 0.0M
2021-02-16 9.51 9.65 9.40 9.50 0.0M
2021-02-15 9.49 9.54 9.40 9.51 0.0M
2021-02-12 9.46 9.56 9.36 9.40 0.0M
2021-02-11 9.70 9.73 9.32 9.43 0.0M
2021-02-10 9.88 9.96 9.55 9.69 0.0M
2021-02-09 9.60 9.90 9.42 9.85 0.0M
2021-02-08 9.60 9.78 9.39 9.58 0.0M
2021-02-05 9.66 9.95 9.20 9.53 0.1M
2021-02-04 9.49 9.67 9.18 9.50 0.1M
2021-02-03 9.17 9.42 8.93 9.34 0.0M
2021-02-02 9.07 9.28 8.94 9.06 0.1M
2021-02-01 8.73 9.46 8.57 9.04 0.1M
2021-01-29 8.82 8.85 8.60 8.66 0.1M
2021-01-28 8.73 9.09 8.64 8.87 0.1M
2021-01-27 9.13 9.28 8.84 8.89 0.0M
2021-01-26 9.22 9.41 9.17 9.18 0.0M
2021-01-25 9.45 9.59 8.96 9.31 0.1M
2021-01-22 9.41 9.65 9.27 9.50 0.1M
2021-01-21 8.96 9.98 8.80 9.51 0.2M
2021-01-20 8.35 9.00 8.20 9.00 0.1M
2021-01-19 8.10 8.40 8.05 8.32 0.0M
2021-01-18 8.10 8.19 8.06 8.06 0.0M
2021-01-15 8.30 8.38 8.14 8.18 0.0M
2021-01-14 8.02 8.40 8.00 8.32 0.0M
2021-01-13 8.06 8.20 7.92 8.02 0.0M
2021-01-12 7.61 8.06 7.59 8.04 0.1M
2021-01-11 7.29 7.64 7.29 7.63 0.0M
2021-01-08 7.48 7.49 7.27 7.34 0.0M
2021-01-07 7.27 7.40 7.18 7.35 0.0M
2021-01-06 7.09 7.26 6.98 7.16 0.0M
2021-01-05 6.91 7.11 6.88 7.08 0.0M
2021-01-04 7.19 7.23 6.90 6.95 0.0M