Fortescue Metals

FMG
🏛️ ドイツ →
10.51
最終更新: 2025-09-30
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 17.90 17.95 17.81 17.88 0.0M
2023-12-28 17.81 18.00 17.81 17.94 0.0M
2023-12-27 17.55 17.75 17.50 17.61 0.0M
2023-12-22 17.40 17.60 17.31 17.33 0.0M
2023-12-21 17.16 17.40 17.11 17.34 0.0M
2023-12-20 17.17 17.34 16.89 16.99 0.0M
2023-12-19 17.24 17.40 17.11 17.39 0.0M
2023-12-18 16.95 17.11 16.85 16.93 0.0M
2023-12-15 16.95 16.95 16.66 16.88 0.0M
2023-12-14 16.76 16.82 16.56 16.82 0.0M
2023-12-13 16.04 16.33 16.01 16.11 0.0M
2023-12-12 15.88 15.99 15.79 15.86 0.0M
2023-12-11 15.77 15.77 15.60 15.73 0.0M
2023-12-08 15.63 15.77 15.52 15.55 0.0M
2023-12-07 15.31 15.60 15.23 15.60 0.0M
2023-12-06 15.20 15.30 15.15 15.15 0.0M
2023-12-05 15.12 15.30 15.11 15.20 0.0M
2023-12-04 15.59 15.59 15.00 15.25 0.0M
2023-12-01 15.13 15.66 15.09 15.60 0.0M
2023-11-30 15.00 15.10 14.93 15.05 0.0M
2023-11-29 14.90 14.96 14.77 14.77 0.0M
2023-11-28 14.91 14.99 14.80 14.96 0.0M
2023-11-27 14.85 14.85 14.61 14.67 0.0M
2023-11-24 14.84 15.06 14.81 14.99 0.0M
2023-11-23 15.04 15.04 14.81 14.81 0.0M
2023-11-22 15.10 15.33 15.10 15.13 0.0M
2023-11-21 15.15 15.25 15.03 15.25 0.0M
2023-11-20 15.07 15.20 14.97 15.12 0.0M
2023-11-17 14.95 15.05 14.91 14.98 0.0M
2023-11-16 15.12 15.12 14.73 14.92 0.0M
2023-11-15 14.85 15.03 14.84 15.00 0.1M
2023-11-14 14.36 14.80 14.28 14.80 0.0M
2023-11-13 14.02 14.26 13.87 14.24 0.0M
2023-11-10 14.07 14.17 14.05 14.17 0.0M
2023-11-09 13.94 14.14 13.87 14.07 0.0M
2023-11-08 13.72 13.89 13.71 13.88 0.0M
2023-11-07 13.92 14.07 13.76 13.82 0.0M
2023-11-06 13.78 14.24 13.58 13.85 0.0M
2023-11-03 13.93 14.16 13.91 13.92 0.0M
2023-11-02 14.00 14.25 13.86 14.00 0.0M
2023-11-01 13.60 13.91 13.47 13.91 0.0M
2023-10-31 13.49 13.49 13.22 13.30 0.0M
2023-10-30 13.35 13.50 13.23 13.38 0.0M
2023-10-27 13.35 13.35 13.10 13.10 0.0M
2023-10-26 12.76 13.37 12.76 13.27 0.0M
2023-10-25 13.16 13.20 13.00 13.03 0.0M
2023-10-24 12.81 13.00 12.59 13.00 0.0M
2023-10-23 12.32 12.53 12.32 12.44 0.0M
2023-10-20 12.67 12.72 12.53 12.55 0.0M
2023-10-19 13.01 13.17 12.90 12.90 0.0M
2023-10-18 13.18 13.20 12.90 12.90 0.1M
2023-10-17 13.22 13.22 13.02 13.10 0.0M
2023-10-16 12.83 13.10 12.78 12.88 0.0M
2023-10-13 12.81 12.92 12.71 12.77 0.0M
2023-10-12 12.79 12.81 12.61 12.66 0.0M
2023-10-11 12.81 12.81 12.56 12.79 0.0M
2023-10-10 12.57 12.81 12.57 12.68 0.0M
2023-10-09 12.50 12.60 12.46 12.50 0.0M
2023-10-06 12.59 12.84 12.41 12.83 0.0M
2023-10-05 12.50 12.58 12.41 12.58 0.0M
2023-10-04 12.40 12.52 12.32 12.43 0.0M
2023-10-03 12.59 12.59 12.41 12.41 0.0M
2023-10-02 12.79 12.80 12.51 12.77 0.0M
2023-09-29 12.83 12.85 12.65 12.76 0.0M
2023-09-28 12.41 12.76 12.41 12.70 0.0M
2023-09-27 12.32 12.40 12.21 12.31 0.0M
2023-09-26 12.19 12.40 12.18 12.18 0.0M
2023-09-25 12.42 12.42 12.17 12.37 0.0M
2023-09-22 12.23 12.67 12.23 12.66 0.0M
2023-09-21 12.39 12.39 12.22 12.23 0.0M
2023-09-20 12.55 12.59 12.45 12.58 0.0M
2023-09-19 12.55 12.69 12.55 12.60 0.0M
2023-09-18 12.72 12.85 12.68 12.68 0.0M
2023-09-15 12.83 12.90 12.79 12.80 0.0M
2023-09-14 12.11 12.68 12.11 12.68 0.0M
2023-09-13 11.78 11.79 11.67 11.78 0.0M
2023-09-12 12.00 12.00 11.86 11.89 0.0M
2023-09-11 11.71 11.85 11.71 11.85 0.0M
2023-09-08 11.67 11.67 11.40 11.63 0.0M
2023-09-07 11.91 11.98 11.79 11.87 0.0M
2023-09-06 12.06 12.12 11.99 12.01 0.0M
2023-09-05 12.01 12.01 11.77 11.97 0.0M
2023-09-04 12.14 12.14 11.98 12.14 0.0M
2023-09-01 12.24 12.60 12.11 12.33 0.0M
2023-08-31 12.80 12.91 12.61 12.64 0.0M
2023-08-30 12.60 12.70 12.49 12.67 0.0M
2023-08-29 12.22 12.31 12.15 12.30 0.0M
2023-08-28 11.98 12.11 11.90 11.99 0.0M
2023-08-25 12.35 12.65 12.33 12.48 0.0M
2023-08-24 12.69 12.94 12.35 12.36 0.0M
2023-08-23 12.70 12.70 12.39 12.62 0.0M
2023-08-22 12.10 12.24 12.10 12.24 0.0M
2023-08-21 12.12 12.12 12.03 12.12 0.0M
2023-08-18 11.96 12.12 11.95 12.00 0.0M
2023-08-17 11.90 12.11 11.85 12.05 0.0M
2023-08-16 12.05 12.10 11.97 11.97 0.0M
2023-08-15 12.32 12.51 12.20 12.20 0.0M
2023-08-14 12.40 12.41 12.23 12.36 0.0M
2023-08-11 12.60 12.67 12.46 12.63 0.0M
2023-08-10 12.65 12.85 12.60 12.84 0.0M
2023-08-09 12.63 12.74 12.58 12.73 0.0M
2023-08-08 12.65 12.65 12.53 12.59 0.0M
2023-08-07 12.72 12.74 12.57 12.65 0.0M
2023-08-04 12.78 12.93 12.76 12.84 0.0M
2023-08-03 12.83 12.85 12.71 12.85 0.0M
2023-08-02 13.02 13.07 12.80 12.80 0.0M
2023-08-01 13.37 13.38 13.23 13.29 0.0M
2023-07-31 13.27 13.34 13.13 13.34 0.0M
2023-07-28 13.33 13.40 13.20 13.30 0.0M
2023-07-27 14.21 14.21 13.95 14.07 0.0M
2023-07-26 14.57 14.57 14.26 14.44 0.0M
2023-07-25 14.02 14.65 14.02 14.64 0.1M
2023-07-24 13.56 13.78 13.51 13.78 0.0M
2023-07-21 13.62 13.84 13.56 13.73 0.0M
2023-07-20 13.68 13.89 13.58 13.77 0.0M
2023-07-19 13.60 13.74 13.35 13.74 0.0M
2023-07-18 13.70 13.92 13.70 13.77 0.0M
2023-07-17 13.79 13.79 13.47 13.70 0.0M
2023-07-14 13.99 14.00 13.86 14.00 0.0M
2023-07-13 13.78 13.87 13.66 13.72 0.0M
2023-07-12 13.52 13.65 13.42 13.48 0.0M
2023-07-11 13.03 13.41 12.98 13.39 0.0M
2023-07-10 13.01 13.07 12.77 13.07 0.0M
2023-07-07 13.25 13.30 13.10 13.30 0.0M
2023-07-06 13.44 13.52 13.05 13.06 0.0M
2023-07-05 13.53 13.70 13.42 13.51 0.0M
2023-07-04 13.56 13.60 13.42 13.49 0.0M
2023-07-03 13.70 13.70 13.35 13.63 0.0M
2023-06-30 13.50 13.75 13.41 13.65 0.0M
2023-06-29 13.36 13.50 13.34 13.50 0.0M
2023-06-28 13.33 13.50 13.30 13.41 0.0M
2023-06-27 13.40 13.43 13.26 13.38 0.0M
2023-06-26 13.14 13.18 13.01 13.18 0.0M
2023-06-23 13.22 13.22 13.06 13.22 0.0M
2023-06-22 13.17 13.27 13.06 13.06 0.0M
2023-06-21 13.75 13.79 13.46 13.50 0.0M
2023-06-20 13.91 14.02 13.80 13.85 0.0M
2023-06-19 14.10 14.10 13.80 13.95 0.0M
2023-06-16 14.26 14.30 14.01 14.24 0.0M
2023-06-15 13.90 14.29 13.90 14.01 0.1M
2023-06-14 13.50 13.80 13.47 13.80 0.0M
2023-06-13 12.94 13.40 12.89 13.19 0.0M
2023-06-12 12.91 13.06 12.86 12.99 0.0M
2023-06-09 13.00 13.00 12.91 13.00 0.0M
2023-06-08 12.70 12.97 12.70 12.97 0.0M
2023-06-07 12.70 12.71 12.53 12.69 0.0M
2023-06-06 12.65 12.80 12.56 12.80 0.0M
2023-06-05 12.60 12.65 12.46 12.64 0.0M
2023-06-02 12.02 12.42 12.02 12.42 0.0M
2023-06-01 11.80 11.97 11.70 11.86 0.0M
2023-05-31 11.80 11.95 11.60 11.60 0.0M
2023-05-30 12.40 12.40 11.91 11.91 0.0M
2023-05-29 12.23 12.42 12.21 12.42 0.0M
2023-05-26 11.83 12.08 11.81 12.08 0.0M
2023-05-25 11.70 11.70 11.51 11.65 0.0M
2023-05-24 12.13 12.13 11.81 12.04 0.0M
2023-05-23 12.56 12.57 12.45 12.56 0.0M
2023-05-22 12.53 12.68 12.52 12.61 0.0M
2023-05-19 12.53 12.64 12.53 12.58 0.0M
2023-05-18 12.63 12.63 12.36 12.52 0.0M
2023-05-17 12.45 12.50 12.21 12.50 0.0M
2023-05-16 12.38 12.56 12.28 12.40 0.0M
2023-05-15 12.41 12.66 12.36 12.66 0.0M
2023-05-12 12.34 12.35 12.20 12.20 0.0M
2023-05-11 12.60 12.60 12.10 12.22 0.0M
2023-05-10 12.76 12.76 12.59 12.61 0.0M
2023-05-09 12.78 12.78 12.65 12.72 0.0M
2023-05-08 12.72 12.76 12.50 12.76 0.0M
2023-05-05 12.38 12.58 12.32 12.58 0.0M
2023-05-04 12.31 12.37 12.12 12.15 0.0M
2023-05-03 12.19 12.25 12.01 12.21 0.0M
2023-05-02 12.66 12.81 12.55 12.61 0.0M
2023-04-28 12.64 12.64 12.48 12.60 0.0M
2023-04-27 12.59 12.68 12.46 12.68 0.0M
2023-04-26 12.42 12.45 12.35 12.36 0.0M
2023-04-25 12.69 12.69 12.37 12.37 0.0M
2023-04-24 12.70 12.77 12.56 12.73 0.0M
2023-04-21 13.25 13.29 12.92 13.00 0.0M
2023-04-20 13.76 13.76 13.60 13.60 0.0M
2023-04-19 13.90 13.90 13.76 13.78 0.0M
2023-04-18 13.87 13.90 13.77 13.78 0.0M
2023-04-17 13.80 13.82 13.61 13.80 0.0M
2023-04-14 13.62 13.79 13.60 13.72 0.0M
2023-04-13 13.55 13.60 13.44 13.44 0.0M
2023-04-12 13.63 13.76 13.61 13.61 0.0M
2023-04-11 13.43 13.78 13.30 13.60 0.0M
2023-04-06 13.16 13.32 13.16 13.20 0.0M
2023-04-05 13.28 13.28 13.20 13.28 0.0M
2023-04-04 13.50 13.60 13.29 13.44 0.0M
2023-04-03 13.65 13.79 13.51 13.79 0.0M
2023-03-31 13.70 13.90 13.70 13.89 0.0M
2023-03-30 13.41 13.49 13.22 13.48 0.0M
2023-03-29 12.96 13.33 12.96 13.16 0.0M
2023-03-28 12.60 12.79 12.60 12.79 0.0M
2023-03-27 12.62 12.65 12.55 12.65 0.0M
2023-03-24 12.69 12.69 12.45 12.48 0.0M
2023-03-23 12.64 12.71 12.45 12.63 0.1M
2023-03-22 12.98 13.14 12.85 12.93 0.0M
2023-03-21 13.00 13.10 12.89 13.10 0.0M
2023-03-20 13.18 13.20 12.96 13.20 0.0M
2023-03-17 13.43 13.50 13.22 13.30 0.0M
2023-03-16 13.13 13.22 12.92 13.15 0.0M
2023-03-15 13.41 13.57 13.13 13.23 0.0M
2023-03-14 13.25 13.40 13.21 13.40 0.0M
2023-03-13 13.35 13.50 13.20 13.27 0.0M
2023-03-10 13.42 13.50 13.22 13.46 0.0M
2023-03-09 13.80 13.92 13.68 13.68 0.0M
2023-03-08 13.94 14.02 13.77 14.02 0.0M
2023-03-07 14.23 14.23 13.88 14.06 0.0M
2023-03-06 14.19 14.19 13.90 13.95 0.0M
2023-03-03 14.54 14.60 14.38 14.60 0.0M
2023-03-02 14.51 14.70 14.41 14.69 0.0M
2023-03-01 14.10 14.24 13.98 14.14 0.0M
2023-02-28 13.68 13.76 13.35 13.68 0.1M
2023-02-27 13.40 13.50 13.15 13.50 0.1M
2023-02-24 14.45 14.45 14.05 14.15 0.0M
2023-02-23 14.58 14.73 14.50 14.51 0.0M
2023-02-22 14.74 14.75 14.42 14.60 0.0M
2023-02-21 14.90 15.00 14.80 14.95 0.0M
2023-02-20 14.68 14.80 14.68 14.73 0.0M
2023-02-17 14.42 14.44 14.25 14.44 0.0M
2023-02-16 14.32 14.59 14.20 14.20 0.0M
2023-02-15 14.18 14.32 14.10 14.25 0.0M
2023-02-14 14.44 14.45 14.30 14.44 0.0M
2023-02-13 14.40 14.40 14.35 14.40 0.0M
2023-02-10 14.39 14.39 14.16 14.35 0.0M
2023-02-09 14.74 14.82 14.50 14.70 0.0M
2023-02-08 14.46 14.81 14.46 14.65 0.0M
2023-02-07 14.33 14.64 14.09 14.32 0.0M
2023-02-06 14.50 14.50 14.01 14.10 0.1M
2023-02-03 14.31 14.40 14.17 14.20 0.1M
2023-02-02 14.54 14.79 14.27 14.43 0.1M
2023-02-01 14.50 14.62 14.34 14.62 0.0M
2023-01-31 14.50 14.54 14.36 14.53 0.0M
2023-01-30 14.60 14.60 14.33 14.37 0.0M
2023-01-27 14.74 14.84 14.62 14.62 0.0M
2023-01-26 14.68 14.84 14.55 14.74 0.0M
2023-01-25 14.54 14.63 14.52 14.63 0.0M
2023-01-24 14.48 14.55 14.39 14.54 0.0M
2023-01-23 14.50 14.50 14.26 14.48 0.0M
2023-01-20 14.42 14.54 14.36 14.45 0.0M
2023-01-19 14.34 14.49 14.04 14.28 0.0M
2023-01-18 14.28 14.50 14.23 14.30 0.0M
2023-01-17 14.28 14.28 13.82 14.09 0.1M
2023-01-16 14.60 14.60 14.40 14.55 0.0M
2023-01-13 14.78 14.78 14.60 14.65 0.0M
2023-01-12 14.60 14.70 14.30 14.60 0.0M
2023-01-11 14.21 14.48 14.21 14.36 0.0M
2023-01-10 13.90 14.06 13.86 14.04 0.0M
2023-01-09 14.21 14.28 14.00 14.00 0.0M
2023-01-06 13.98 14.19 13.91 14.19 0.0M
2023-01-05 13.60 13.80 13.50 13.56 0.0M
2023-01-04 13.30 13.66 13.30 13.49 0.1M
2023-01-03 13.10 13.18 13.01 13.15 0.0M
2023-01-02 13.30 13.45 13.18 13.42 0.0M