Fastned BV (FASTN)

FASTN
🏛️ オランダ →
22.05
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
2025-09-29 21.60 22.10 21.60 22.05 0.0M
2025-09-26 22.00 22.15 21.45 21.45 0.0M
2025-09-25 22.60 22.60 21.90 22.00 0.0M
2025-09-24 22.30 23.05 22.30 22.60 0.1M
2025-09-23 22.45 22.55 22.20 22.30 0.0M
2025-09-22 22.50 22.55 22.10 22.10 0.0M
2025-09-19 21.90 22.25 21.85 22.00 0.0M
2025-09-18 21.65 21.90 21.50 21.75 0.0M
2025-09-17 21.20 21.60 21.20 21.45 0.0M
2025-09-16 21.00 21.45 20.85 21.25 0.0M
2025-09-15 21.15 21.60 21.15 21.25 0.0M
2025-09-12 20.70 21.15 20.65 21.10 0.0M
2025-09-11 20.95 21.00 20.65 20.65 0.0M
2025-09-10 20.65 20.95 20.65 20.70 0.0M
2025-09-09 21.05 21.25 20.55 20.60 0.0M
2025-09-08 20.75 21.20 20.60 21.10 0.0M
2025-09-05 20.65 20.90 20.50 20.55 0.0M
2025-09-04 20.50 20.70 20.45 20.55 0.0M
2025-09-03 20.60 20.80 20.35 20.55 0.0M
2025-09-02 20.60 20.70 20.30 20.45 0.0M
2025-09-01 20.85 21.10 20.55 20.60 0.0M
2025-08-29 21.00 21.15 20.80 20.95 0.0M
2025-08-28 21.15 21.25 21.00 21.00 0.0M
2025-08-27 20.95 21.20 20.90 21.05 0.0M
2025-08-26 21.25 21.40 20.95 20.95 0.0M
2025-08-25 21.60 21.75 21.30 21.30 0.0M
2025-08-22 21.35 21.85 21.35 21.70 0.0M
2025-08-21 21.95 21.95 21.45 21.45 0.0M
2025-08-20 22.05 22.15 21.60 21.80 0.0M
2025-08-19 22.30 22.60 22.20 22.20 0.0M
2025-08-18 22.75 23.20 21.95 22.50 0.0M
2025-08-15 22.65 22.95 22.15 22.55 0.0M
2025-08-14 22.45 24.00 20.90 23.25 0.2M
2025-08-13 21.60 22.50 21.60 22.45 0.0M
2025-08-12 21.15 21.80 21.15 21.40 0.0M
2025-08-11 21.85 22.15 21.15 21.15 0.0M
2025-08-08 22.00 22.15 21.80 21.85 0.0M
2025-08-07 21.30 22.15 21.15 22.00 0.0M
2025-08-06 21.40 21.40 20.95 20.95 0.0M
2025-08-05 20.85 21.05 20.75 21.00 0.0M
2025-08-04 20.50 20.85 20.50 20.80 0.0M
2025-08-01 21.20 21.20 20.50 20.50 0.0M
2025-07-31 21.55 22.50 21.05 21.05 0.0M
2025-07-30 21.60 21.65 21.30 21.30 0.0M
2025-07-29 22.20 22.35 21.50 21.50 0.0M
2025-07-28 22.85 23.05 22.20 22.20 0.0M
2025-07-25 22.35 22.60 22.15 22.45 0.0M
2025-07-24 22.05 22.85 22.05 22.30 0.0M
2025-07-23 22.35 22.55 22.25 22.30 0.0M
2025-07-22 22.40 22.40 21.90 22.20 0.0M
2025-07-21 22.45 22.65 22.25 22.30 0.0M
2025-07-18 22.90 22.95 22.40 22.40 0.0M
2025-07-17 22.85 23.35 22.65 22.80 0.0M
2025-07-16 23.40 23.40 22.65 22.65 0.0M
2025-07-15 22.10 23.50 22.10 23.25 0.0M
2025-07-14 22.15 22.25 21.80 21.95 0.0M
2025-07-11 22.95 23.15 22.20 22.20 0.0M
2025-07-10 21.20 23.30 21.20 23.05 0.1M
2025-07-09 21.50 21.50 21.20 21.25 0.0M
2025-07-08 21.55 21.70 21.35 21.50 0.0M
2025-07-07 21.75 21.80 21.25 21.35 0.0M
2025-07-04 21.90 22.20 21.50 21.95 0.0M
2025-07-03 22.45 22.45 21.85 21.90 0.0M
2025-07-02 20.40 22.50 20.35 22.45 0.1M
2025-07-01 20.80 20.80 20.20 20.25 0.0M
2025-06-30 21.00 21.20 20.60 20.70 0.0M
2025-06-27 20.40 21.55 20.30 20.95 0.0M
2025-06-26 20.50 20.60 20.10 20.20 0.0M
2025-06-25 20.60 20.95 20.40 20.50 0.0M
2025-06-24 20.50 20.60 20.25 20.50 0.0M
2025-06-23 21.05 21.05 20.00 20.05 0.0M
2025-06-20 21.00 21.35 20.95 20.95 0.0M
2025-06-19 21.50 21.50 20.90 20.95 0.0M
2025-06-18 21.65 21.70 21.35 21.40 0.0M
2025-06-17 22.30 22.35 21.65 21.65 0.0M
2025-06-16 21.00 22.60 21.00 22.30 0.0M
2025-06-13 21.45 21.45 20.85 20.85 0.0M
2025-06-12 21.95 21.95 20.75 21.65 0.0M
2025-06-11 21.55 22.20 21.40 22.00 0.0M
2025-06-10 21.20 21.65 21.20 21.55 0.0M
2025-06-09 20.85 21.40 20.85 21.25 0.0M
2025-06-06 20.80 21.10 20.50 20.85 0.0M
2025-06-05 20.95 21.00 20.60 20.70 0.0M
2025-06-04 21.10 21.25 20.95 21.05 0.0M
2025-06-03 21.15 21.15 20.75 20.90 0.0M
2025-06-02 21.35 21.40 20.90 20.95 0.0M
2025-05-30 21.30 21.50 21.05 21.40 0.0M
2025-05-29 21.20 21.45 20.90 21.30 0.0M
2025-05-28 20.85 21.40 20.75 21.15 0.0M
2025-05-27 20.95 21.20 20.70 20.85 0.0M
2025-05-26 19.70 21.20 19.70 20.80 0.0M
2025-05-23 19.60 20.00 19.20 19.30 0.0M
2025-05-22 19.90 19.92 19.42 19.58 0.0M
2025-05-21 19.96 20.15 19.70 20.05 0.0M
2025-05-20 20.20 20.20 19.84 19.96 0.0M
2025-05-19 20.10 20.25 19.90 20.10 0.0M
2025-05-16 20.85 20.85 20.20 20.20 0.0M
2025-05-15 21.25 21.25 20.70 20.70 0.0M
2025-05-14 20.90 21.15 20.65 20.95 0.0M
2025-05-13 21.25 21.50 20.90 20.90 0.0M
2025-05-12 20.65 21.35 20.65 21.35 0.0M
2025-05-09 20.50 20.70 20.35 20.55 0.0M
2025-05-08 20.00 20.35 19.90 20.30 0.0M
2025-05-07 20.15 20.30 19.76 19.76 0.0M
2025-05-06 20.20 20.20 19.60 20.15 0.0M
2025-05-05 20.20 20.20 19.80 20.05 0.0M
2025-05-02 19.72 20.40 19.70 20.25 0.0M
2025-04-30 19.80 20.15 19.52 19.70 0.0M
2025-04-29 20.20 20.40 19.80 19.80 0.0M
2025-04-28 19.30 20.20 19.30 19.98 0.0M
2025-04-25 18.98 19.42 18.98 19.36 0.0M
2025-04-24 19.26 19.26 18.82 19.06 0.0M
2025-04-23 19.00 19.36 18.88 19.24 0.0M
2025-04-22 19.38 19.38 18.60 18.86 0.0M
2025-04-17 20.50 21.00 18.90 19.14 0.1M
2025-04-16 18.90 18.90 18.68 18.80 0.0M
2025-04-15 18.70 19.16 18.60 19.06 0.0M
2025-04-14 18.76 18.78 18.42 18.72 0.0M
2025-04-11 18.26 18.46 17.90 18.40 0.0M
2025-04-10 18.64 18.88 18.04 18.04 0.0M
2025-04-09 17.86 17.90 17.42 17.56 0.0M
2025-04-08 17.56 18.30 17.50 18.18 0.0M
2025-04-07 15.34 17.74 15.34 17.04 0.1M
2025-04-04 17.50 17.52 16.34 16.60 0.1M
2025-04-03 18.08 18.44 17.78 17.78 0.0M
2025-04-02 18.00 18.40 17.82 18.40 0.0M
2025-04-01 18.02 18.42 17.72 18.08 0.0M
2025-03-31 18.76 19.08 17.90 17.94 0.0M
2025-03-28 19.16 19.38 18.84 18.90 0.0M
2025-03-27 19.78 19.78 18.76 19.20 0.0M
2025-03-26 20.00 20.10 19.70 19.78 0.0M
2025-03-25 20.15 20.30 19.90 20.05 0.0M
2025-03-24 20.30 20.30 19.90 20.00 0.0M
2025-03-21 20.10 20.30 20.00 20.30 0.0M
2025-03-20 20.05 20.65 19.92 20.30 0.0M
2025-03-19 20.00 20.30 19.80 20.25 0.0M
2025-03-18 19.70 20.00 19.60 19.90 0.0M
2025-03-17 19.32 19.66 19.24 19.60 0.0M
2025-03-14 18.64 19.30 18.64 19.18 0.0M
2025-03-13 18.84 18.86 18.54 18.72 0.0M
2025-03-12 18.84 19.12 18.84 18.86 0.0M
2025-03-11 19.00 19.12 18.56 18.72 0.0M
2025-03-10 19.80 19.86 19.00 19.00 0.0M
2025-03-07 19.74 19.84 19.52 19.70 0.0M
2025-03-06 19.44 19.90 19.44 19.84 0.0M
2025-03-05 19.04 19.52 19.04 19.30 0.0M
2025-03-04 19.70 19.70 18.78 18.96 0.0M
2025-03-03 20.00 20.10 19.80 19.90 0.0M
2025-02-28 20.00 20.00 19.56 19.90 0.0M
2025-02-27 20.10 20.10 19.84 19.94 0.0M
2025-02-26 19.94 20.30 19.86 20.10 0.0M
2025-02-25 20.25 20.25 19.80 19.84 0.0M
2025-02-24 20.35 20.35 19.78 20.20 0.0M
2025-02-21 20.05 20.65 19.88 19.90 0.0M
2025-02-20 19.80 20.25 19.80 19.98 0.0M
2025-02-19 19.98 20.05 19.70 19.76 0.0M
2025-02-18 20.10 20.45 19.72 20.00 0.0M
2025-02-17 19.94 20.10 19.60 20.10 0.0M
2025-02-14 19.86 20.55 19.80 19.90 0.0M
2025-02-13 20.25 20.25 19.76 19.82 0.0M
2025-02-12 20.30 20.55 20.00 20.10 0.0M
2025-02-11 20.60 20.60 20.10 20.40 0.0M
2025-02-10 20.30 20.50 20.20 20.40 0.0M
2025-02-07 20.50 20.70 20.35 20.35 0.0M
2025-02-06 20.65 20.70 20.45 20.60 0.0M
2025-02-05 20.80 20.80 20.35 20.45 0.0M
2025-02-04 21.10 21.40 20.60 20.85 0.0M
2025-02-03 20.80 21.10 20.40 21.00 0.0M
2025-01-31 21.00 21.10 20.75 20.85 0.0M
2025-01-30 20.50 21.30 20.50 21.05 0.0M
2025-01-29 20.85 21.00 20.50 20.50 0.0M
2025-01-28 20.50 21.00 20.40 20.85 0.0M
2025-01-27 21.00 21.10 20.20 20.40 0.0M
2025-01-24 20.35 20.80 20.25 20.60 0.0M
2025-01-23 20.50 20.50 20.05 20.20 0.0M
2025-01-22 20.75 20.75 20.30 20.35 0.0M
2025-01-21 20.85 21.10 20.45 20.75 0.0M
2025-01-20 21.05 21.10 20.70 20.80 0.0M
2025-01-17 21.65 21.80 21.10 21.10 0.0M
2025-01-16 22.40 22.75 20.80 21.60 0.2M
2025-01-15 23.00 23.40 22.15 23.40 0.0M
2025-01-14 22.50 23.20 22.50 22.65 0.0M
2025-01-13 22.90 23.15 22.50 22.50 0.0M
2025-01-10 23.75 23.80 23.00 23.00 0.0M
2025-01-09 23.00 23.80 23.00 23.65 0.0M
2025-01-08 23.50 24.00 23.00 23.00 0.0M
2025-01-07 24.65 24.65 23.50 23.50 0.0M
2025-01-06 23.95 24.90 23.75 24.45 0.0M
2025-01-03 23.95 25.65 23.65 23.75 0.1M
2025-01-02 22.40 23.80 22.40 23.55 0.0M