Fulgent Genetics

FLGT
🏛️ ドイツ →
19.50
最終更新: 2025-10-02
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
2022-12-29 28.30 28.30 27.91 27.91 0.0M
2022-12-28 27.27 27.38 27.27 27.38 0.0M
2022-12-27 27.52 27.52 27.52 27.52 0.0M
2022-12-23 29.11 29.11 29.11 29.11 0.0M
2022-12-22 28.30 28.81 28.30 28.81 0.0M
2022-12-21 29.21 29.79 29.21 29.79 0.0M
2022-12-19 28.50 28.50 28.50 28.50 0.0M
2022-12-16 29.62 29.62 28.75 28.75 0.0M
2022-12-15 31.23 31.23 31.23 31.23 0.0M
2022-12-08 34.93 34.93 32.06 32.06 0.0M
2022-12-07 34.80 34.80 34.80 34.80 0.0M
2022-12-06 33.97 33.97 33.97 33.97 0.0M
2022-12-01 34.39 34.39 34.39 34.39 0.0M
2022-11-30 33.64 33.64 33.64 33.64 0.0M
2022-11-25 35.56 35.56 35.56 35.56 0.0M
2022-11-23 35.03 35.03 35.03 35.03 0.0M
2022-11-21 36.46 36.46 36.46 36.46 0.0M
2022-11-18 35.53 35.86 35.53 35.86 0.0M
2022-11-17 34.28 34.28 34.28 34.28 0.0M
2022-11-16 35.37 35.37 34.44 34.44 0.0M
2022-11-11 37.01 37.94 37.01 37.94 0.0M
2022-11-10 35.58 35.58 35.58 35.58 0.0M
2022-11-09 36.00 36.00 36.00 36.00 0.0M
2022-11-08 33.52 33.52 33.27 33.27 0.0M
2022-11-07 38.49 38.49 35.33 35.33 0.0M
2022-11-03 38.70 38.70 38.70 38.70 0.0M
2022-11-01 39.86 39.86 39.86 39.86 0.0M
2022-10-27 39.75 39.75 39.75 39.75 0.0M
2022-10-26 39.90 39.90 39.90 39.90 0.0M
2022-10-24 38.77 38.77 38.77 38.77 0.0M
2022-10-21 38.10 38.51 38.10 38.51 0.0M
2022-10-19 38.04 38.04 38.04 38.04 0.0M
2022-10-18 38.26 38.26 38.26 38.26 0.0M
2022-10-17 37.17 37.22 37.17 37.22 0.0M
2022-10-14 37.85 37.85 37.85 37.85 0.0M
2022-10-13 38.50 38.50 38.39 38.39 0.0M
2022-10-12 38.48 38.51 38.48 38.51 0.0M
2022-10-10 38.50 38.50 38.50 38.50 0.0M
2022-10-06 38.82 38.82 38.82 38.82 0.0M
2022-10-05 37.90 37.90 37.90 37.90 0.0M
2022-10-04 38.46 39.49 38.46 39.49 0.0M
2022-09-30 39.22 39.22 39.22 39.22 0.0M
2022-09-29 39.51 39.51 38.97 38.97 0.0M
2022-09-28 40.31 40.31 40.31 40.31 0.0M
2022-09-27 39.69 39.69 39.69 39.69 0.0M
2022-09-22 39.78 39.78 39.78 39.78 0.0M
2022-09-21 40.49 40.49 40.49 40.49 0.0M
2022-09-14 42.96 42.96 42.96 42.96 0.0M
2022-09-12 44.30 44.30 44.30 44.30 0.0M
2022-09-09 44.09 44.09 44.09 44.09 0.0M
2022-09-08 42.19 42.19 42.19 42.19 0.0M
2022-09-06 42.15 42.15 42.15 42.15 0.0M
2022-09-02 41.80 41.80 41.80 41.80 0.0M
2022-09-01 42.34 42.34 42.00 42.00 0.0M
2022-08-31 42.75 42.75 42.72 42.72 0.0M
2022-08-30 44.49 44.49 44.49 44.49 0.0M
2022-08-29 45.63 45.63 45.63 45.63 0.0M
2022-08-26 47.98 47.98 46.85 46.85 0.0M
2022-08-25 47.51 47.51 47.51 47.51 0.0M
2022-08-24 47.41 47.41 47.41 47.41 0.0M
2022-08-22 48.02 48.02 48.02 48.02 0.0M
2022-08-19 48.33 49.12 48.33 49.12 0.0M
2022-08-17 49.00 49.00 48.90 48.90 0.0M
2022-08-16 50.80 50.80 49.30 49.30 0.0M
2022-08-15 51.36 51.36 50.42 50.42 0.0M
2022-08-12 51.11 51.11 51.11 51.11 0.0M
2022-08-11 51.22 51.22 50.26 50.26 0.0M
2022-08-10 49.68 49.68 49.68 49.68 0.0M
2022-08-09 51.96 52.52 49.72 49.72 0.0M
2022-08-08 58.30 58.34 54.00 54.00 0.0M
2022-08-05 61.46 61.46 61.46 61.46 0.0M
2022-08-04 62.28 62.28 62.28 62.28 0.0M
2022-08-03 59.74 61.97 59.70 61.97 0.0M
2022-08-02 59.06 59.41 59.06 59.41 0.0M
2022-08-01 58.40 58.40 58.40 58.40 0.0M
2022-07-26 56.24 57.00 56.24 57.00 0.0M
2022-07-25 56.55 56.55 56.55 56.55 0.0M
2022-07-22 57.16 57.16 57.16 57.16 0.0M
2022-07-21 61.42 61.42 61.42 61.42 0.0M
2022-07-20 58.51 58.51 58.51 58.51 0.0M
2022-07-13 57.09 57.09 57.09 57.09 0.0M
2022-07-12 57.83 57.83 57.83 57.83 0.0M
2022-07-11 56.14 56.14 56.14 56.14 0.0M
2022-07-08 57.68 57.68 57.68 57.68 0.0M
2022-07-07 55.89 58.00 55.28 58.00 0.0M
2022-07-06 57.62 57.62 56.64 56.64 0.0M
2022-07-05 54.65 54.65 54.65 54.65 0.0M
2022-07-04 52.49 52.50 49.50 52.50 0.0M
2022-06-29 52.00 52.00 52.00 52.00 0.0M
2022-06-28 53.29 53.29 53.29 53.29 0.0M
2022-06-24 52.77 52.77 52.14 52.14 0.0M
2022-06-23 48.94 49.49 48.94 49.41 0.0M
2022-06-22 46.17 46.22 46.17 46.22 0.0M
2022-06-17 46.30 47.55 46.30 47.55 0.0M
2022-06-15 47.97 47.97 47.97 47.97 0.0M
2022-06-13 46.60 46.75 46.60 46.75 0.0M
2022-06-09 49.66 49.66 49.66 49.66 0.0M
2022-06-03 50.55 50.55 50.55 50.55 0.0M
2022-05-27 51.89 53.00 51.89 53.00 0.0M
2022-05-24 51.66 51.66 50.82 50.82 0.0M
2022-05-23 52.87 52.87 52.87 52.87 0.0M
2022-05-20 54.48 54.48 54.48 54.48 0.0M
2022-05-19 54.89 55.04 54.89 55.04 0.0M
2022-05-17 50.94 51.91 50.94 51.91 0.0M
2022-05-16 51.32 51.32 51.32 51.32 0.0M
2022-05-13 49.48 52.21 49.48 52.21 0.0M
2022-05-12 45.95 46.83 45.95 46.83 0.0M
2022-05-11 50.32 50.32 48.51 48.51 0.0M
2022-05-10 48.74 48.74 48.74 48.74 0.0M
2022-05-09 50.47 50.47 48.40 48.40 0.0M
2022-05-06 52.37 52.37 52.37 52.37 0.0M
2022-05-05 51.00 51.00 51.00 51.00 0.0M
2022-05-04 55.57 55.57 53.47 55.56 0.0M
2022-05-02 51.62 51.62 51.62 51.62 0.0M
2022-04-29 52.60 53.60 52.60 53.60 0.0M
2022-04-28 53.29 53.78 52.60 52.60 0.0M
2022-04-27 51.93 51.93 51.93 51.93 0.0M
2022-04-25 51.64 53.56 51.62 53.56 0.0M
2022-04-22 52.00 52.00 52.00 52.00 0.0M
2022-04-21 56.22 56.22 56.22 56.22 0.0M
2022-04-20 55.33 55.33 55.33 55.33 0.0M
2022-04-19 55.50 55.59 53.00 54.76 0.0M
2022-04-14 53.29 53.29 53.29 53.29 0.0M
2022-04-08 55.08 55.08 54.51 54.51 0.0M
2022-04-07 53.54 53.65 53.20 53.65 0.0M
2022-04-06 56.37 56.37 55.28 55.28 0.0M
2022-04-05 57.67 57.67 55.91 55.91 0.0M
2022-03-31 55.68 55.68 55.68 55.68 0.0M
2022-03-30 57.68 57.68 56.32 56.32 0.0M
2022-03-29 55.24 58.40 55.24 58.40 0.0M
2022-03-28 56.08 56.08 56.08 56.08 0.0M
2022-03-25 57.72 57.72 57.72 57.72 0.0M
2022-03-24 56.02 56.02 56.00 56.00 0.0M
2022-03-23 56.38 56.62 55.00 56.62 0.0M
2022-03-22 57.60 57.72 56.96 57.72 0.0M
2022-03-21 57.54 57.54 57.54 57.54 0.0M
2022-03-18 54.98 59.08 54.98 57.76 0.0M
2022-03-17 54.58 55.18 52.94 55.18 0.0M
2022-03-16 54.08 54.08 54.08 54.08 0.0M
2022-03-14 49.44 52.00 49.44 50.02 0.0M
2022-03-11 50.82 50.82 50.82 50.82 0.0M
2022-03-10 51.86 51.86 51.86 51.86 0.0M
2022-03-09 50.34 50.34 50.34 50.34 0.0M
2022-03-08 45.42 50.00 45.42 50.00 0.0M
2022-03-07 49.00 49.00 46.79 46.79 0.0M
2022-03-04 50.00 50.00 50.00 50.00 0.0M
2022-03-03 52.68 53.78 50.46 50.46 0.0M
2022-03-02 54.76 54.76 54.76 54.76 0.0M
2022-03-01 54.90 54.90 54.90 54.90 0.0M
2022-02-28 54.92 57.28 54.92 57.28 0.0M
2022-02-25 53.92 55.12 53.92 55.02 0.0M
2022-02-24 51.70 54.00 46.16 54.00 0.0M
2022-02-23 54.82 54.82 53.90 53.90 0.0M
2022-02-22 56.14 56.14 56.14 56.14 0.0M
2022-02-21 55.52 55.60 55.52 55.60 0.0M
2022-02-18 55.18 55.18 55.18 55.18 0.0M
2022-02-17 58.26 58.26 56.30 56.30 0.0M
2022-02-16 58.30 58.30 57.28 57.82 0.0M
2022-02-15 61.72 61.72 58.02 58.02 0.0M
2022-02-14 61.04 61.62 61.04 61.62 0.0M
2022-02-11 61.82 63.12 61.82 62.92 0.0M
2022-02-10 62.28 64.08 62.28 62.52 0.0M
2022-02-09 60.08 61.50 60.00 61.50 0.0M
2022-02-08 58.10 59.44 58.10 59.44 0.0M
2022-02-07 58.40 58.40 58.26 58.26 0.0M
2022-02-04 55.84 55.84 55.84 55.84 0.0M
2022-02-03 58.00 58.00 56.66 56.66 0.0M
2022-02-02 58.00 58.66 56.68 58.24 0.0M
2022-02-01 57.36 58.56 56.00 58.30 0.0M
2022-01-31 59.66 59.66 55.40 56.58 0.0M
2022-01-28 54.56 56.00 53.20 56.00 0.0M
2022-01-27 55.80 56.64 55.00 55.36 0.0M
2022-01-26 56.26 59.84 56.26 57.00 0.0M
2022-01-25 53.64 56.88 53.30 56.88 0.0M
2022-01-24 54.38 54.40 47.82 51.74 0.0M
2022-01-21 55.94 56.32 53.50 53.50 0.0M
2022-01-20 60.16 60.16 59.76 59.76 0.0M
2022-01-19 63.72 63.72 61.20 61.20 0.0M
2022-01-18 66.74 67.38 63.62 64.04 0.0M
2022-01-14 70.40 71.82 68.66 68.82 0.0M
2022-01-13 70.90 70.90 70.90 70.90 0.0M
2022-01-12 71.68 71.68 70.84 70.84 0.0M
2022-01-11 76.10 76.10 72.64 73.54 0.0M
2022-01-10 72.48 74.90 71.22 74.90 0.0M
2022-01-07 71.62 71.62 71.62 71.62 0.0M
2022-01-06 72.24 72.52 68.06 71.50 0.0M
2022-01-05 76.12 76.84 71.30 71.30 0.0M
2022-01-04 84.34 86.30 74.66 75.72 0.0M
2022-01-03 89.54 90.24 86.66 88.10 0.0M