Formycon

FYB
🏛️ ドイツ →
22.30
最終更新: 2025-10-01
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 55.50 55.50 55.50 55.50 0.0M
2023-12-28 56.50 56.50 55.50 55.50 0.0M
2023-12-27 56.20 56.20 56.20 56.20 0.0M
2023-12-22 53.80 53.80 53.30 53.30 0.0M
2023-12-21 55.80 55.80 54.10 54.10 0.0M
2023-12-20 55.10 55.40 55.10 55.40 0.0M
2023-12-19 55.30 55.30 54.60 54.60 0.0M
2023-12-18 54.60 55.00 54.60 55.00 0.0M
2023-12-15 57.40 57.40 56.30 56.30 0.0M
2023-12-14 56.60 56.80 56.60 56.80 0.0M
2023-12-13 57.00 57.00 55.70 55.70 0.0M
2023-12-12 55.80 56.80 55.80 56.80 0.0M
2023-12-11 57.50 57.50 56.80 56.80 0.0M
2023-12-08 57.20 58.10 57.20 58.10 0.0M
2023-12-07 59.70 59.70 57.10 57.10 0.0M
2023-12-06 60.90 60.90 58.60 58.60 0.0M
2023-12-05 60.00 60.90 60.00 60.90 0.0M
2023-12-04 67.40 67.40 67.40 67.40 0.0M
2023-12-01 66.00 67.70 66.00 67.70 0.0M
2023-11-30 65.40 65.50 64.50 65.40 0.0M
2023-11-29 64.00 64.00 63.80 63.80 0.0M
2023-11-28 62.20 63.80 62.20 63.80 0.0M
2023-11-27 61.10 61.10 61.10 61.10 0.0M
2023-11-24 61.50 61.50 61.10 61.10 0.0M
2023-11-23 61.30 61.60 61.30 61.60 0.0M
2023-11-22 61.00 61.00 61.00 61.00 0.0M
2023-11-21 62.80 62.80 60.70 60.70 0.0M
2023-11-20 61.40 63.10 61.40 63.10 0.0M
2023-11-17 61.20 61.80 61.20 61.80 0.0M
2023-11-16 63.70 63.70 61.10 61.10 0.0M
2023-11-15 64.60 64.60 64.40 64.40 0.0M
2023-11-14 62.90 64.30 62.90 64.30 0.0M
2023-11-13 62.40 63.50 62.00 63.50 0.0M
2023-11-10 63.50 63.50 62.10 62.10 0.0M
2023-11-09 61.20 63.70 61.20 63.70 0.0M
2023-11-08 61.00 62.10 61.00 61.20 0.0M
2023-11-07 59.80 61.50 59.80 60.70 0.0M
2023-11-06 59.40 59.80 59.40 59.80 0.0M
2023-11-03 60.20 60.20 59.40 59.40 0.0M
2023-11-02 58.70 58.70 58.70 58.70 0.0M
2023-11-01 55.70 58.90 55.70 58.20 0.0M
2023-10-31 54.50 55.30 54.50 55.30 0.0M
2023-10-30 54.20 54.40 54.20 54.40 0.0M
2023-10-27 52.50 52.50 52.50 52.50 0.0M
2023-10-26 53.10 53.40 52.80 52.80 0.0M
2023-10-25 52.90 53.10 52.90 53.00 0.0M
2023-10-24 51.00 52.40 51.00 52.40 0.0M
2023-10-23 51.60 51.60 50.20 50.20 0.0M
2023-10-20 50.60 52.30 50.60 51.80 0.0M
2023-10-19 54.30 54.30 50.90 50.90 0.0M
2023-10-18 53.60 53.90 53.60 53.60 0.0M
2023-10-17 54.70 54.70 54.10 54.10 0.0M
2023-10-16 55.10 55.10 55.10 55.10 0.0M
2023-10-13 57.30 57.30 56.10 56.10 0.0M
2023-10-12 55.30 58.30 55.30 58.30 0.0M
2023-10-11 55.60 55.60 55.40 55.40 0.0M
2023-10-10 53.20 56.50 53.20 56.50 0.0M
2023-10-09 51.90 51.90 50.30 50.30 0.0M
2023-10-06 51.50 52.90 49.15 52.40 0.0M
2023-10-05 53.40 53.40 51.60 51.60 0.0M
2023-10-04 55.60 55.60 54.90 54.90 0.0M
2023-10-03 57.00 57.00 56.00 56.00 0.0M
2023-10-02 58.10 58.10 56.90 56.90 0.0M
2023-09-29 58.40 58.40 58.30 58.30 0.0M
2023-09-28 57.00 57.00 55.90 55.90 0.0M
2023-09-27 56.50 56.90 56.50 56.90 0.0M
2023-09-26 54.60 56.30 54.60 56.30 0.0M
2023-09-25 57.20 57.20 57.20 57.20 0.0M
2023-09-22 57.60 57.70 57.60 57.70 0.0M
2023-09-21 59.00 59.00 57.40 57.40 0.0M
2023-09-20 58.30 58.40 58.30 58.40 0.0M
2023-09-19 57.50 58.50 57.50 58.50 0.0M
2023-09-18 60.10 60.10 57.60 57.60 0.0M
2023-09-15 60.00 60.00 59.40 59.40 0.0M
2023-09-14 58.20 58.90 58.20 58.90 0.0M
2023-09-13 59.00 59.00 57.90 57.90 0.0M
2023-09-12 58.20 58.20 58.20 58.20 0.0M
2023-09-11 57.60 57.60 57.10 57.10 0.0M
2023-09-08 59.40 59.40 57.80 57.80 0.0M
2023-09-07 59.50 59.50 59.20 59.20 0.0M
2023-09-06 60.10 60.20 59.90 59.90 0.0M
2023-09-05 59.80 60.00 59.80 60.00 0.0M
2023-09-04 60.60 60.60 60.60 60.60 0.0M
2023-09-01 61.10 61.10 60.10 60.10 0.0M
2023-08-31 61.00 61.40 61.00 61.40 0.0M
2023-08-30 62.40 62.40 61.20 61.30 0.0M
2023-08-29 60.40 60.90 60.40 60.90 0.0M
2023-08-28 60.70 60.70 60.30 60.30 0.0M
2023-08-25 60.90 61.80 60.30 60.30 0.0M
2023-08-24 62.60 62.60 61.10 61.10 0.0M
2023-08-23 61.30 61.30 61.10 61.10 0.0M
2023-08-22 59.40 60.30 59.40 60.30 0.0M
2023-08-21 60.60 60.60 59.00 59.00 0.0M
2023-08-18 63.00 63.00 62.50 62.50 0.0M
2023-08-17 63.90 63.90 63.00 63.00 0.0M
2023-08-16 66.70 66.70 63.80 63.80 0.0M
2023-08-15 68.60 68.60 66.40 66.40 0.0M
2023-08-14 68.70 68.70 68.50 68.50 0.0M
2023-08-11 68.50 69.50 68.50 68.90 0.0M
2023-08-10 66.60 68.10 66.60 68.10 0.0M
2023-08-09 66.10 67.90 66.10 67.90 0.0M
2023-08-08 66.90 66.90 65.80 65.80 0.0M
2023-08-07 67.60 67.60 67.60 67.60 0.0M
2023-08-04 66.00 66.50 66.00 66.10 0.0M
2023-08-03 66.10 66.10 64.80 64.80 0.0M
2023-08-02 66.30 66.30 65.70 65.70 0.0M
2023-08-01 66.60 66.60 66.30 66.50 0.0M
2023-07-31 66.10 66.70 66.10 66.40 0.0M
2023-07-28 66.30 66.30 65.10 65.10 0.0M
2023-07-27 64.60 66.10 64.60 65.80 0.0M
2023-07-26 64.70 64.80 64.60 64.60 0.0M
2023-07-25 63.60 64.10 63.60 64.10 0.0M
2023-07-24 63.40 64.00 62.70 62.70 0.0M
2023-07-21 62.90 63.10 62.90 63.10 0.0M
2023-07-20 63.60 63.80 63.20 63.20 0.0M
2023-07-19 60.10 62.90 60.10 62.90 0.0M
2023-07-18 58.00 59.30 58.00 59.30 0.0M
2023-07-17 58.60 58.60 58.60 58.60 0.0M
2023-07-14 58.90 59.40 58.90 59.40 0.0M
2023-07-13 59.90 59.90 59.50 59.50 0.0M
2023-07-12 57.10 58.10 57.10 58.10 0.0M
2023-07-11 57.40 57.60 56.70 56.70 0.0M
2023-07-10 58.80 58.80 57.00 57.00 0.0M
2023-07-07 58.60 58.60 58.40 58.40 0.0M
2023-07-06 62.50 62.50 59.40 59.40 0.0M
2023-07-05 65.50 65.50 62.90 62.90 0.0M
2023-07-04 62.80 65.00 62.80 65.00 0.0M
2023-07-03 62.30 62.30 62.30 62.30 0.0M
2023-06-30 62.50 62.50 61.90 61.90 0.0M
2023-06-29 64.90 64.90 62.60 62.60 0.0M
2023-06-28 61.70 62.30 61.70 62.30 0.0M
2023-06-27 61.20 61.30 61.20 61.30 0.0M
2023-06-26 62.20 62.20 61.20 61.30 0.0M
2023-06-23 64.10 64.10 62.50 62.70 0.0M
2023-06-22 61.50 63.10 61.50 63.00 0.0M
2023-06-21 64.50 64.50 63.30 63.30 0.0M
2023-06-20 66.50 66.50 65.20 65.20 0.0M
2023-06-19 66.70 67.10 66.70 67.10 0.0M
2023-06-16 67.40 67.50 67.40 67.40 0.0M
2023-06-15 67.50 67.80 67.40 67.40 0.0M
2023-06-14 68.00 68.10 68.00 68.10 0.0M
2023-06-13 69.20 69.20 67.60 67.70 0.0M
2023-06-12 70.80 70.80 69.20 69.20 0.0M
2023-06-09 69.60 70.40 69.60 70.10 0.0M
2023-06-08 70.40 70.40 69.90 69.90 0.0M
2023-06-07 70.00 70.90 70.00 70.50 0.0M
2023-06-06 70.00 70.20 70.00 70.20 0.0M
2023-06-05 71.50 71.50 70.20 70.20 0.0M
2023-06-02 71.60 71.80 71.40 71.40 0.0M
2023-06-01 72.90 73.90 70.10 71.70 0.0M
2023-05-31 74.50 74.60 74.50 74.60 0.0M
2023-05-30 78.90 78.90 74.70 74.70 0.0M
2023-05-29 76.00 76.00 76.00 76.00 0.0M
2023-05-26 78.40 79.20 76.20 76.20 0.0M
2023-05-25 76.20 78.70 76.20 78.70 0.0M
2023-05-24 77.50 77.50 75.70 75.70 0.0M
2023-05-23 77.40 77.40 77.30 77.30 0.0M
2023-05-22 78.90 79.00 77.90 78.30 0.0M
2023-05-19 77.20 77.70 77.10 77.10 0.0M
2023-05-18 77.30 77.30 77.30 77.30 0.0M
2023-05-17 77.90 77.90 77.40 77.40 0.0M
2023-05-16 79.20 80.50 79.20 79.40 0.0M
2023-05-15 78.00 78.50 77.70 78.50 0.0M
2023-05-12 70.50 76.90 70.50 76.90 0.0M
2023-05-11 71.10 71.10 67.00 67.00 0.0M
2023-05-10 72.20 72.90 71.60 71.60 0.0M
2023-05-09 69.80 72.10 69.80 71.30 0.0M
2023-05-08 71.30 71.30 68.90 69.80 0.0M
2023-05-05 67.80 71.80 67.80 71.80 0.0M
2023-05-04 66.10 67.40 66.00 66.90 0.0M
2023-05-03 69.50 69.50 66.20 66.20 0.0M
2023-05-02 71.00 71.00 69.70 69.70 0.0M
2023-04-28 70.20 70.20 69.50 70.10 0.0M
2023-04-27 72.20 72.20 69.80 69.80 0.0M
2023-04-26 67.70 70.80 67.70 70.50 0.0M
2023-04-25 69.10 70.60 68.00 68.40 0.0M
2023-04-24 64.10 64.30 64.10 64.30 0.0M
2023-04-21 64.80 64.80 64.80 64.80 0.0M
2023-04-20 65.30 65.30 65.30 65.30 0.0M
2023-04-19 65.70 65.90 65.50 65.60 0.0M
2023-04-18 65.70 66.50 65.50 65.50 0.0M
2023-04-17 66.40 66.40 66.40 66.40 0.0M
2023-04-14 66.20 66.50 66.00 66.00 0.0M
2023-04-13 67.20 67.20 66.40 66.40 0.0M
2023-04-12 66.10 66.70 66.10 66.70 0.0M
2023-04-11 65.40 66.30 65.40 66.30 0.0M
2023-04-06 65.30 65.30 65.10 65.10 0.0M
2023-04-05 65.90 65.90 65.00 65.30 0.0M
2023-04-04 65.60 66.30 65.30 66.00 0.0M
2023-04-03 66.20 66.70 65.40 65.40 0.0M
2023-03-31 67.20 67.20 66.40 66.40 0.0M
2023-03-30 68.70 68.70 66.10 66.10 0.0M
2023-03-29 68.80 68.80 68.20 68.20 0.0M
2023-03-28 68.20 68.20 67.00 67.00 0.0M
2023-03-27 67.40 67.90 67.40 67.90 0.0M
2023-03-24 70.40 70.40 67.00 67.00 0.0M
2023-03-23 71.20 71.20 69.60 69.60 0.0M
2023-03-22 71.00 71.00 71.00 71.00 0.0M
2023-03-21 72.50 72.50 71.20 71.20 0.0M
2023-03-20 69.20 71.50 69.20 71.50 0.0M
2023-03-17 71.20 71.20 70.10 70.10 0.0M
2023-03-16 70.30 71.80 70.30 70.90 0.0M
2023-03-15 73.10 73.10 69.50 69.50 0.0M
2023-03-14 70.70 72.50 70.70 72.20 0.0M
2023-03-13 71.30 71.30 69.40 70.20 0.0M
2023-03-10 73.10 73.90 71.20 71.20 0.0M
2023-03-09 75.00 75.00 73.30 73.30 0.0M
2023-03-08 75.30 75.30 75.10 75.10 0.0M
2023-03-07 73.40 75.10 73.40 74.50 0.0M
2023-03-06 76.50 76.50 73.50 73.50 0.0M
2023-03-03 79.20 79.20 77.90 77.90 0.0M
2023-03-02 77.00 78.70 77.00 78.00 0.0M
2023-03-01 77.00 78.00 77.00 77.30 0.0M
2023-02-28 77.60 77.60 77.10 77.10 0.0M
2023-02-27 78.70 78.70 77.00 77.30 0.0M
2023-02-24 80.90 80.90 78.30 78.30 0.0M
2023-02-23 80.60 80.70 80.60 80.70 0.0M
2023-02-22 83.00 83.00 80.40 80.40 0.0M
2023-02-21 82.00 82.40 82.00 82.40 0.0M
2023-02-20 81.10 81.10 81.10 81.10 0.0M
2023-02-17 81.30 81.50 81.10 81.10 0.0M
2023-02-16 81.80 82.30 81.60 81.60 0.0M
2023-02-15 79.40 81.70 79.40 81.70 0.0M
2023-02-14 80.10 80.10 79.30 79.60 0.0M
2023-02-13 78.00 78.00 77.90 77.90 0.0M
2023-02-10 79.00 79.30 78.20 78.20 0.0M
2023-02-09 79.10 79.30 79.10 79.30 0.0M
2023-02-08 81.00 81.00 79.10 79.10 0.0M
2023-02-07 79.40 80.80 79.40 80.10 0.0M
2023-02-06 80.80 80.80 80.80 80.80 0.0M
2023-02-03 78.50 79.50 78.50 78.60 0.0M
2023-02-02 81.00 82.00 80.40 80.40 0.0M
2023-02-01 85.00 85.00 78.50 82.00 0.0M
2023-01-31 80.60 84.20 80.60 83.80 0.0M
2023-01-30 86.90 86.90 80.20 80.20 0.0M
2023-01-27 86.70 86.70 86.30 86.30 0.0M
2023-01-26 86.90 86.90 86.90 86.90 0.0M
2023-01-25 87.90 87.90 86.20 86.20 0.0M
2023-01-24 87.00 88.00 87.00 87.90 0.0M
2023-01-23 87.00 87.80 87.00 87.40 0.0M
2023-01-20 87.30 87.30 87.20 87.20 0.0M
2023-01-19 87.30 87.30 85.20 85.60 0.0M
2023-01-18 86.70 88.00 85.70 86.60 0.0M
2023-01-17 89.00 89.60 86.00 86.00 0.0M
2023-01-16 90.20 91.00 90.20 91.00 0.0M
2023-01-13 90.00 90.20 89.90 90.20 0.0M
2023-01-12 89.50 89.80 89.30 89.30 0.0M
2023-01-11 90.20 91.00 89.20 89.20 0.0M
2023-01-10 90.60 90.60 89.10 89.60 0.0M
2023-01-09 90.20 91.40 90.20 90.50 0.0M
2023-01-06 91.20 91.70 91.20 91.70 0.0M
2023-01-05 88.10 88.10 88.10 88.10 0.0M
2023-01-04 87.00 88.10 87.00 88.10 0.0M
2023-01-03 88.90 89.00 85.70 85.70 0.0M
2023-01-02 87.00 88.50 87.00 88.50 0.0M