First Solar

FSLR
🏛️ ドイツ →
190.64
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
2022-12-30 137.00 139.84 136.42 139.24 0.0M
2022-12-29 137.42 140.02 136.52 140.02 0.0M
2022-12-28 141.02 142.52 134.50 137.68 0.0M
2022-12-27 147.92 148.66 141.02 141.18 0.0M
2022-12-23 147.60 149.36 144.50 147.48 0.0M
2022-12-22 153.82 153.96 146.50 148.12 0.0M
2022-12-21 148.98 152.80 141.50 152.50 0.0M
2022-12-20 147.50 151.24 145.34 148.24 0.0M
2022-12-19 146.94 152.40 145.52 148.06 0.0M
2022-12-16 149.36 150.92 144.00 147.30 0.0M
2022-12-15 150.98 150.98 147.08 149.70 0.0M
2022-12-14 148.78 151.32 146.10 150.10 0.0M
2022-12-13 144.48 148.92 142.32 148.20 0.0M
2022-12-12 143.12 145.62 141.36 142.46 0.0M
2022-12-09 145.68 146.22 142.12 142.54 0.0M
2022-12-08 147.02 148.96 143.94 144.50 0.0M
2022-12-07 150.22 151.48 146.38 147.52 0.0M
2022-12-06 160.32 161.06 149.70 150.06 0.0M
2022-12-05 160.00 161.66 157.20 159.90 0.0M
2022-12-02 160.48 165.00 158.00 160.10 0.0M
2022-12-01 166.02 167.50 159.00 160.64 0.0M
2022-11-30 156.02 166.00 154.64 166.00 0.0M
2022-11-29 159.72 161.48 156.02 156.54 0.0M
2022-11-28 164.96 164.96 156.98 161.22 0.0M
2022-11-25 163.60 166.08 160.00 164.18 0.0M
2022-11-24 164.14 164.70 161.00 163.00 0.0M
2022-11-23 163.08 164.40 161.00 162.92 0.0M
2022-11-22 162.72 163.26 159.34 163.26 0.0M
2022-11-21 162.80 163.60 159.60 161.80 0.0M
2022-11-18 159.98 161.78 156.50 161.26 0.0M
2022-11-17 154.74 159.34 149.02 158.84 0.0M
2022-11-16 154.94 156.16 151.50 153.18 0.0M
2022-11-15 150.62 154.80 149.00 153.62 0.0M
2022-11-14 144.36 150.00 143.98 148.90 0.0M
2022-11-11 155.78 155.78 145.02 145.98 0.0M
2022-11-10 150.92 157.14 147.02 154.16 0.0M
2022-11-09 146.86 155.66 145.46 151.50 0.0M
2022-11-08 147.02 150.98 146.10 146.88 0.0M
2022-11-07 155.04 155.70 144.38 147.06 0.0M
2022-11-04 163.12 163.42 150.60 153.74 0.0M
2022-11-03 152.18 162.28 151.40 162.28 0.0M
2022-11-02 152.16 155.46 148.46 153.68 0.0M
2022-11-01 147.52 151.88 145.00 151.28 0.0M
2022-10-31 133.84 149.82 132.02 147.14 0.0M
2022-10-28 124.98 138.00 120.06 133.94 0.0M
2022-10-27 131.44 133.06 129.20 131.88 0.0M
2022-10-26 125.62 132.94 125.62 130.50 0.0M
2022-10-25 125.50 129.00 124.66 128.04 0.0M
2022-10-24 125.04 126.90 121.80 125.90 0.0M
2022-10-21 120.28 126.00 119.56 123.94 0.0M
2022-10-20 121.46 123.42 119.34 120.70 0.0M
2022-10-19 124.28 124.82 119.94 122.26 0.0M
2022-10-18 123.76 124.50 120.66 122.68 0.0M
2022-10-17 127.26 129.80 117.72 120.00 0.0M
2022-10-14 130.12 132.00 126.70 126.70 0.0M
2022-10-13 130.18 131.64 123.50 130.00 0.0M
2022-10-12 136.88 137.40 129.90 131.04 0.0M
2022-10-11 135.44 135.62 129.24 134.88 0.0M
2022-10-10 132.34 135.04 129.02 135.04 0.0M
2022-10-07 134.88 136.24 131.28 132.38 0.0M
2022-10-06 137.04 140.12 134.50 134.50 0.0M
2022-10-05 142.16 143.48 134.72 136.54 0.0M
2022-10-04 140.88 146.00 140.40 143.00 0.0M
2022-10-03 133.72 139.10 133.72 138.64 0.0M
2022-09-30 132.72 138.78 132.72 134.76 0.0M
2022-09-29 142.00 143.98 132.22 133.40 0.0M
2022-09-28 137.58 140.20 135.50 140.20 0.0M
2022-09-27 133.74 140.66 133.52 138.00 0.0M
2022-09-26 134.00 137.46 132.72 134.44 0.0M
2022-09-23 133.98 134.98 128.00 134.98 0.0M
2022-09-22 137.20 139.54 132.02 134.60 0.0M
2022-09-21 133.10 141.60 133.10 137.90 0.0M
2022-09-20 136.34 137.92 133.68 133.84 0.0M
2022-09-19 136.12 137.46 133.02 136.88 0.0M
2022-09-16 130.52 135.94 128.02 135.94 0.0M
2022-09-15 135.82 137.80 131.26 131.58 0.0M
2022-09-14 137.62 138.22 133.78 134.20 0.0M
2022-09-13 136.20 139.20 129.36 136.74 0.0M
2022-09-12 136.58 136.58 131.40 135.02 0.0M
2022-09-09 138.14 138.98 132.98 135.46 0.0M
2022-09-08 141.02 144.14 135.36 137.38 0.0M
2022-09-07 129.60 134.98 127.54 134.78 0.0M
2022-09-06 126.98 130.84 125.82 129.54 0.0M
2022-09-05 127.02 128.00 124.20 126.68 0.0M
2022-09-02 128.76 130.46 124.02 127.10 0.0M
2022-09-01 125.58 128.78 121.00 127.92 0.0M
2022-08-31 124.20 129.00 122.00 128.44 0.0M
2022-08-30 122.40 129.08 120.16 122.12 0.0M
2022-08-29 119.72 123.60 118.46 121.98 0.0M
2022-08-26 121.98 124.98 120.36 122.12 0.0M
2022-08-25 118.74 121.84 117.88 121.62 0.0M
2022-08-24 114.28 119.80 114.00 118.88 0.0M
2022-08-23 115.10 116.50 114.22 115.18 0.0M
2022-08-22 113.82 116.38 111.62 115.48 0.0M
2022-08-19 116.98 117.38 113.38 114.98 0.0M
2022-08-18 114.72 119.44 114.72 116.78 0.0M
2022-08-17 115.58 115.58 112.02 113.76 0.0M
2022-08-16 116.32 117.30 114.42 115.00 0.0M
2022-08-15 115.48 119.00 114.02 116.62 0.0M
2022-08-12 111.68 114.70 110.50 114.70 0.0M
2022-08-11 112.68 114.68 110.52 110.78 0.0M
2022-08-10 106.78 111.98 105.30 111.28 0.0M
2022-08-09 105.00 107.80 101.48 106.84 0.0M
2022-08-08 102.02 111.72 101.72 104.90 0.0M
2022-08-05 96.59 102.00 96.59 100.22 0.0M
2022-08-04 96.66 97.56 95.10 97.05 0.0M
2022-08-03 97.21 99.00 94.48 95.91 0.0M
2022-08-02 96.00 99.38 94.98 98.20 0.0M
2022-08-01 96.60 98.83 94.01 97.10 0.0M
2022-07-29 88.34 99.92 87.41 96.90 0.0M
2022-07-28 79.61 90.55 79.61 86.87 0.0M
2022-07-27 74.39 76.52 73.00 75.40 0.0M
2022-07-26 71.90 73.15 71.88 72.68 0.0M
2022-07-25 71.60 72.65 70.47 72.65 0.0M
2022-07-22 70.71 72.10 70.23 70.23 0.0M
2022-07-21 71.92 71.92 70.46 71.10 0.0M
2022-07-20 69.77 71.89 68.67 71.49 0.0M
2022-07-19 66.56 70.00 65.13 69.50 0.0M
2022-07-18 65.95 67.69 64.56 66.33 0.0M
2022-07-15 71.48 71.48 60.90 64.61 0.0M
2022-07-14 68.38 70.93 67.54 70.93 0.0M
2022-07-13 68.93 68.93 66.56 68.25 0.0M
2022-07-12 68.29 68.72 67.34 68.01 0.0M
2022-07-11 71.19 71.55 69.04 69.07 0.0M
2022-07-08 69.70 72.32 69.15 71.30 0.0M
2022-07-07 65.45 69.87 64.68 69.57 0.0M
2022-07-06 64.74 65.79 63.86 65.40 0.0M
2022-07-05 65.39 65.52 61.00 63.43 0.0M
2022-07-04 65.34 65.51 64.56 64.70 0.0M
2022-07-01 64.72 65.70 63.93 64.84 0.0M
2022-06-30 63.29 65.38 62.88 65.17 0.0M
2022-06-29 64.22 65.23 62.64 64.02 0.0M
2022-06-28 66.41 67.45 64.53 64.59 0.0M
2022-06-27 66.49 67.51 66.01 67.00 0.0M
2022-06-24 66.10 66.67 64.73 66.30 0.0M
2022-06-23 64.38 65.47 64.00 65.07 0.0M
2022-06-22 63.86 64.03 62.53 63.60 0.0M
2022-06-21 64.24 65.05 63.42 64.84 0.0M
2022-06-20 63.61 64.30 63.41 64.30 0.0M
2022-06-17 59.04 64.00 59.04 63.49 0.0M
2022-06-16 61.46 61.46 57.60 58.47 0.0M
2022-06-15 59.32 61.41 59.13 61.41 0.0M
2022-06-14 61.10 62.00 58.92 58.92 0.0M
2022-06-13 63.40 63.40 60.35 60.45 0.0M
2022-06-10 66.30 66.30 63.68 64.73 0.0M
2022-06-09 66.50 67.55 66.08 66.43 0.0M
2022-06-08 67.49 67.67 65.92 66.65 0.0M
2022-06-07 65.97 67.36 65.97 67.11 0.0M
2022-06-06 69.89 72.09 67.25 67.31 0.0M
2022-06-03 69.46 70.80 68.68 69.92 0.0M
2022-06-02 66.88 69.23 65.79 68.88 0.0M
2022-06-01 66.34 66.82 65.45 66.82 0.0M
2022-05-31 68.14 68.14 65.49 65.80 0.0M
2022-05-30 67.99 68.70 67.17 68.32 0.0M
2022-05-27 63.31 67.23 63.31 67.08 0.0M
2022-05-26 61.37 63.99 61.32 63.75 0.0M
2022-05-25 61.06 61.92 60.05 61.92 0.0M
2022-05-24 60.91 61.30 59.54 60.71 0.0M
2022-05-23 63.20 63.43 60.27 62.06 0.0M
2022-05-20 63.97 64.00 60.72 60.97 0.0M
2022-05-19 62.43 63.92 61.00 63.06 0.0M
2022-05-18 61.54 63.24 61.52 62.28 0.0M
2022-05-17 60.90 61.80 60.90 61.80 0.0M
2022-05-16 62.26 62.26 60.00 60.00 0.0M
2022-05-13 61.67 63.41 61.66 61.75 0.0M
2022-05-12 58.08 59.90 56.80 57.88 0.0M
2022-05-11 65.50 65.50 58.74 58.74 0.0M
2022-05-10 64.85 66.64 63.00 64.29 0.0M
2022-05-09 68.29 68.49 63.49 64.00 0.0M
2022-05-06 72.98 72.98 67.77 68.31 0.0M
2022-05-05 73.69 74.40 71.73 72.51 0.0M
2022-05-04 72.05 74.37 71.15 74.37 0.0M
2022-05-03 70.87 72.86 69.32 71.43 0.0M
2022-05-02 70.16 70.32 68.27 70.01 0.0M
2022-04-29 69.49 70.87 68.61 69.40 0.0M
2022-04-28 70.06 70.30 67.01 68.55 0.0M
2022-04-27 67.30 70.61 67.30 68.62 0.0M
2022-04-26 67.20 68.38 66.84 67.13 0.0M
2022-04-25 66.99 67.00 64.91 66.93 0.0M
2022-04-22 68.15 69.30 66.85 67.02 0.0M
2022-04-21 71.83 72.48 68.23 68.23 0.0M
2022-04-20 72.01 73.83 70.88 70.89 0.0M
2022-04-19 73.51 73.63 72.01 72.79 0.0M
2022-04-14 73.67 74.30 72.17 72.17 0.0M
2022-04-13 74.06 74.06 71.95 72.76 0.0M
2022-04-12 71.48 74.97 71.48 73.40 0.0M
2022-04-11 71.70 73.87 70.01 72.19 0.0M
2022-04-08 72.59 73.48 71.00 71.78 0.0M
2022-04-07 71.95 73.02 70.75 72.42 0.0M
2022-04-06 74.38 74.50 70.88 71.91 0.0M
2022-04-05 76.22 77.30 72.51 73.80 0.0M
2022-04-04 77.00 77.80 75.22 76.62 0.0M
2022-04-01 76.53 78.09 75.28 75.85 0.0M
2022-03-31 74.12 76.60 74.00 76.10 0.0M
2022-03-30 76.80 76.82 73.10 73.20 0.0M
2022-03-29 77.20 77.20 73.88 76.36 0.0M
2022-03-28 73.20 77.94 72.16 76.68 0.0M
2022-03-25 71.88 72.88 71.00 72.48 0.0M
2022-03-24 70.80 72.48 70.80 72.46 0.0M
2022-03-23 72.28 72.42 70.60 70.68 0.0M
2022-03-22 70.88 72.92 69.98 71.86 0.0M
2022-03-21 70.88 70.88 68.94 70.16 0.0M
2022-03-18 69.98 71.48 69.00 70.72 0.0M
2022-03-17 70.14 70.56 68.74 70.36 0.0M
2022-03-16 69.42 72.00 67.36 70.12 0.0M
2022-03-15 65.02 68.36 64.34 68.30 0.0M
2022-03-14 70.00 71.50 65.02 65.86 0.0M
2022-03-11 69.86 71.70 68.94 69.26 0.0M
2022-03-10 71.02 71.50 67.28 70.00 0.0M
2022-03-09 73.48 75.62 69.44 71.30 0.0M
2022-03-08 68.30 75.04 68.30 73.02 0.0M
2022-03-07 67.64 70.42 65.74 69.32 0.0M
2022-03-04 60.86 66.32 59.74 65.74 0.0M
2022-03-03 62.98 63.00 60.56 60.92 0.0M
2022-03-02 58.20 62.56 56.90 62.56 0.0M
2022-03-01 67.66 68.86 66.46 67.46 0.0M
2022-02-28 62.30 67.30 61.96 67.00 0.0M
2022-02-25 60.86 62.74 60.84 62.50 0.0M
2022-02-24 56.02 61.40 54.20 61.36 0.0M
2022-02-23 58.70 59.12 57.34 57.42 0.0M
2022-02-22 57.40 60.52 56.00 58.08 0.0M
2022-02-21 60.34 60.50 56.00 57.00 0.0M
2022-02-18 61.16 62.08 60.32 60.32 0.0M
2022-02-17 62.90 63.22 62.36 62.50 0.0M
2022-02-16 63.68 64.20 61.84 63.18 0.0M
2022-02-15 60.48 63.56 59.86 63.56 0.0M
2022-02-14 60.00 61.82 58.22 60.72 0.0M
2022-02-11 61.80 62.76 60.40 61.02 0.0M
2022-02-10 65.06 65.06 62.30 62.30 0.0M
2022-02-09 63.78 65.18 62.62 64.54 0.0M
2022-02-08 61.36 61.46 60.68 61.02 0.0M
2022-02-07 61.96 62.98 60.68 61.10 0.0M
2022-02-04 63.34 63.34 58.94 62.36 0.0M
2022-02-03 66.16 68.00 62.22 62.34 0.0M
2022-02-02 70.18 70.18 67.56 67.62 0.0M
2022-02-01 69.58 69.74 67.60 68.98 0.0M
2022-01-31 65.64 69.58 65.48 69.54 0.0M
2022-01-28 65.30 65.84 62.94 65.66 0.0M
2022-01-27 67.92 69.30 65.00 65.12 0.0M
2022-01-26 67.14 70.32 67.08 67.74 0.0M
2022-01-25 67.00 68.28 66.42 67.44 0.0M
2022-01-24 67.96 68.70 64.22 68.70 0.0M
2022-01-21 71.54 71.54 67.44 68.20 0.0M
2022-01-20 71.80 75.04 71.76 72.64 0.0M
2022-01-19 70.90 72.72 70.90 72.22 0.0M
2022-01-18 72.16 72.70 70.68 71.90 0.0M
2022-01-17 72.88 74.48 72.62 74.38 0.0M
2022-01-14 71.94 72.90 71.10 72.86 0.0M
2022-01-13 72.98 74.44 72.32 72.62 0.0M
2022-01-12 74.70 75.34 73.64 73.64 0.0M
2022-01-11 74.44 75.16 74.12 74.50 0.0M
2022-01-10 75.36 75.36 71.78 73.82 0.0M
2022-01-07 74.56 75.62 73.80 74.54 0.0M
2022-01-06 74.08 74.72 71.96 74.12 0.0M
2022-01-05 77.26 77.64 73.80 74.18 0.0M
2022-01-04 78.88 81.54 75.76 77.34 0.0M
2022-01-03 77.66 78.80 77.00 78.80 0.0M