Franco-Nevada

FNV
🏛️ ドイツ →
187.00
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
2021-12-30 118.50 120.00 118.50 118.95 0.0M
2021-12-29 119.55 120.55 116.90 120.00 0.0M
2021-12-28 120.15 120.45 119.05 119.15 0.0M
2021-12-27 119.35 120.45 119.10 119.70 0.0M
2021-12-23 118.45 120.00 118.45 119.20 0.0M
2021-12-22 116.85 117.85 116.50 117.80 0.0M
2021-12-21 119.60 119.60 116.90 118.35 0.0M
2021-12-20 118.30 119.40 116.25 118.35 0.0M
2021-12-17 117.55 121.55 117.55 120.50 0.0M
2021-12-16 116.20 118.05 114.95 117.45 0.0M
2021-12-15 115.55 115.75 113.25 114.60 0.0M
2021-12-14 117.60 117.90 115.95 116.40 0.0M
2021-12-13 115.55 119.65 115.55 117.40 0.0M
2021-12-10 116.40 116.40 115.20 115.50 0.0M
2021-12-09 118.80 119.30 115.70 116.05 0.0M
2021-12-08 119.20 120.40 118.25 118.40 0.0M
2021-12-07 119.20 120.00 118.65 120.00 0.0M
2021-12-06 117.25 119.00 116.45 118.00 0.0M
2021-12-03 115.40 116.80 114.25 116.65 0.0M
2021-12-02 117.05 117.10 113.70 115.05 0.0M
2021-12-01 121.90 123.50 117.35 117.35 0.0M
2021-11-30 126.00 126.30 122.25 122.35 0.0M
2021-11-29 121.20 125.15 121.05 124.90 0.0M
2021-11-26 125.15 125.35 120.60 120.95 0.0M
2021-11-25 125.35 125.35 124.20 124.65 0.0M
2021-11-24 124.65 124.70 123.40 124.25 0.0M
2021-11-23 126.00 126.00 121.85 122.50 0.0M
2021-11-22 128.10 128.20 124.20 125.85 0.0M
2021-11-19 128.05 130.40 127.30 128.30 0.0M
2021-11-18 129.05 130.35 127.70 129.00 0.0M
2021-11-17 131.00 131.50 129.25 129.35 0.0M
2021-11-16 129.35 131.10 129.35 130.00 0.0M
2021-11-15 130.20 131.95 128.95 129.35 0.0M
2021-11-12 130.00 131.80 127.95 131.45 0.0M
2021-11-11 126.50 129.70 126.10 128.95 0.0M
2021-11-10 125.45 129.80 125.15 126.20 0.0M
2021-11-09 123.15 125.45 123.15 125.35 0.0M
2021-11-08 124.05 124.75 123.05 124.00 0.0M
2021-11-05 122.95 123.50 122.60 123.25 0.0M
2021-11-04 125.00 126.75 122.20 122.45 0.0M
2021-11-03 121.65 123.90 120.80 123.90 0.0M
2021-11-02 123.00 123.00 121.20 122.15 0.0M
2021-11-01 123.80 123.95 122.85 123.15 0.0M
2021-10-29 123.50 124.95 123.15 123.60 0.0M
2021-10-28 123.65 124.30 121.95 124.00 0.0M
2021-10-27 123.90 124.95 123.05 124.00 0.0M
2021-10-26 124.95 125.00 123.40 124.75 0.0M
2021-10-25 124.20 126.30 123.40 124.85 0.0M
2021-10-22 124.30 126.35 123.00 123.00 0.0M
2021-10-21 120.05 122.50 119.80 122.25 0.0M
2021-10-20 122.15 122.45 119.50 120.90 0.0M
2021-10-19 121.85 123.35 121.15 121.15 0.0M
2021-10-18 122.10 122.50 121.05 121.15 0.0M
2021-10-15 120.05 121.00 118.00 120.75 0.0M
2021-10-14 118.35 121.20 118.35 119.75 0.0M
2021-10-13 117.30 118.80 117.30 118.10 0.0M
2021-10-12 117.15 117.70 116.15 117.25 0.0M
2021-10-11 117.70 118.50 115.45 115.45 0.0M
2021-10-08 116.05 118.20 115.65 117.30 0.0M
2021-10-07 113.90 115.95 113.90 114.60 0.0M
2021-10-06 110.60 113.75 109.90 113.75 0.0M
2021-10-05 110.00 111.45 109.00 110.95 0.0M
2021-10-04 110.55 111.40 109.10 110.55 0.0M
2021-10-01 112.60 112.60 109.80 109.80 0.0M
2021-09-30 110.95 113.35 110.95 112.60 0.0M
2021-09-29 112.80 113.40 110.80 111.60 0.0M
2021-09-28 111.75 111.90 109.00 111.15 0.0M
2021-09-27 114.00 114.30 111.30 111.65 0.0M
2021-09-24 113.20 113.30 112.15 112.70 0.0M
2021-09-23 115.80 116.20 113.70 114.25 0.0M
2021-09-22 117.65 119.30 115.30 115.40 0.0M
2021-09-21 118.45 118.45 118.05 118.05 0.0M
2021-09-20 116.60 118.00 115.75 117.00 0.0M
2021-09-17 120.00 120.05 114.50 116.00 0.0M
2021-09-16 121.40 121.45 117.95 118.05 0.0M
2021-09-15 118.55 121.15 118.55 120.90 0.0M
2021-09-14 119.30 120.45 117.95 120.05 0.0M
2021-09-13 120.10 121.00 118.45 119.15 0.0M
2021-09-10 121.80 121.80 120.30 120.30 0.0M
2021-09-09 123.50 124.45 121.00 121.00 0.0M
2021-09-08 123.20 123.65 122.00 123.15 0.0M
2021-09-07 126.95 126.95 122.00 122.80 0.0M
2021-09-06 125.05 128.00 124.70 126.95 0.0M
2021-09-03 123.35 125.45 123.25 125.15 0.0M
2021-09-02 122.00 123.05 121.85 122.25 0.0M
2021-09-01 124.30 124.30 122.50 122.95 0.0M
2021-08-31 122.90 123.80 121.60 123.30 0.0M
2021-08-30 123.65 123.80 121.65 121.65 0.0M
2021-08-27 121.85 123.60 120.25 123.45 0.0M
2021-08-26 120.55 121.25 120.45 120.45 0.0M
2021-08-25 123.50 123.50 120.70 121.45 0.0M
2021-08-24 124.60 125.00 123.25 123.95 0.0M
2021-08-23 121.50 124.80 120.55 124.35 0.0M
2021-08-20 122.20 123.40 120.20 120.35 0.0M
2021-08-19 125.65 125.75 121.30 122.50 0.0M
2021-08-18 129.90 131.30 124.50 125.50 0.0M
2021-08-17 131.70 132.00 129.30 129.30 0.0M
2021-08-16 131.55 132.35 129.30 130.65 0.0M
2021-08-13 133.20 133.45 130.45 131.50 0.0M
2021-08-12 131.25 132.85 130.00 132.00 0.0M
2021-08-11 130.75 132.50 130.20 132.50 0.0M
2021-08-10 132.00 132.70 130.20 130.85 0.0M
2021-08-09 132.80 133.65 130.80 132.20 0.0M
2021-08-06 134.05 135.00 130.25 133.80 0.0M
2021-08-05 135.95 136.85 133.60 134.90 0.0M
2021-08-04 135.45 137.65 135.25 136.00 0.0M
2021-08-03 133.05 135.95 132.85 135.90 0.0M
2021-08-02 134.95 136.35 133.05 134.90 0.0M
2021-07-30 135.10 135.10 133.65 134.90 0.0M
2021-07-29 129.30 134.55 129.30 134.50 0.0M
2021-07-28 127.00 128.85 126.45 128.85 0.0M
2021-07-27 127.30 127.95 126.70 127.00 0.0M
2021-07-26 126.00 128.90 125.20 127.80 0.0M
2021-07-23 126.15 127.45 124.75 124.75 0.0M
2021-07-22 127.45 127.85 126.50 127.85 0.0M
2021-07-21 126.65 127.30 122.10 126.65 0.0M
2021-07-20 126.20 126.65 126.20 126.65 0.0M
2021-07-19 126.90 127.75 123.85 124.30 0.0M
2021-07-16 130.20 130.55 127.25 127.65 0.0M
2021-07-15 127.70 129.95 126.90 128.95 0.0M
2021-07-14 128.25 128.85 126.75 126.75 0.0M
2021-07-13 124.20 127.35 123.45 127.05 0.0M
2021-07-12 124.10 125.15 124.10 125.15 0.0M
2021-07-09 122.10 123.80 122.10 123.35 0.0M
2021-07-08 127.50 128.40 121.95 121.95 0.0M
2021-07-07 126.25 127.50 125.95 127.50 0.0M
2021-07-06 125.30 126.55 124.55 125.05 0.0M
2021-07-05 123.90 125.15 121.70 124.45 0.0M
2021-07-02 122.20 124.80 122.20 124.00 0.0M
2021-07-01 122.55 123.75 121.70 121.70 0.0M
2021-06-30 120.65 122.00 120.55 122.00 0.0M
2021-06-29 120.60 121.65 118.25 121.45 0.0M
2021-06-28 121.75 121.80 120.50 121.15 0.0M
2021-06-25 122.85 123.00 120.95 121.80 0.0M
2021-06-24 122.00 126.00 121.40 121.40 0.0M
2021-06-23 124.35 125.25 124.00 124.00 0.0M
2021-06-22 124.05 124.95 123.30 124.10 0.0M
2021-06-21 121.50 124.65 121.50 124.65 0.0M
2021-06-18 126.35 126.35 122.55 122.55 0.0M
2021-06-17 123.90 124.60 121.90 123.50 0.0M
2021-06-16 125.85 127.40 125.20 125.85 0.0M
2021-06-15 126.00 126.00 124.25 125.35 0.0M
2021-06-14 123.00 125.75 122.95 125.50 0.0M
2021-06-11 127.75 127.75 124.95 125.15 0.0M
2021-06-10 126.20 127.75 124.60 127.45 0.0M
2021-06-09 123.15 126.55 122.70 125.80 0.0M
2021-06-08 123.60 125.35 122.95 124.90 0.0M
2021-06-07 125.50 125.80 124.10 124.20 0.0M
2021-06-04 121.40 125.00 121.40 124.55 0.0M
2021-06-03 122.50 122.75 120.50 122.75 0.0M
2021-06-02 122.40 123.25 121.70 122.30 0.0M
2021-06-01 121.55 123.10 121.20 122.25 0.0M
2021-05-31 123.60 123.65 121.10 121.65 0.0M
2021-05-28 120.80 123.20 120.70 122.10 0.0M
2021-05-27 124.25 125.00 122.30 122.30 0.0M
2021-05-26 123.60 123.95 122.40 123.25 0.0M
2021-05-25 123.20 124.70 121.45 122.90 0.0M
2021-05-24 124.20 124.20 122.55 122.90 0.0M
2021-05-21 124.15 124.85 122.10 122.85 0.0M
2021-05-20 121.15 124.50 121.15 124.45 0.0M
2021-05-19 123.80 124.85 120.80 121.05 0.0M
2021-05-18 126.75 126.85 122.35 123.20 0.0M
2021-05-17 124.70 126.15 123.55 125.30 0.0M
2021-05-14 123.65 123.95 122.80 123.60 0.0M
2021-05-13 122.40 122.85 121.15 122.25 0.0M
2021-05-12 122.35 123.95 121.70 122.00 0.0M
2021-05-11 122.60 122.80 120.00 122.15 0.0M
2021-05-10 123.70 124.00 121.85 122.35 0.0M
2021-05-07 122.00 122.20 120.85 121.50 0.0M
2021-05-06 119.90 122.95 118.60 121.95 0.0M
2021-05-05 117.70 120.00 117.70 120.00 0.0M
2021-05-04 118.50 119.75 117.70 118.35 0.0M
2021-05-03 116.95 118.75 115.70 118.75 0.0M
2021-04-30 115.20 116.70 114.95 116.00 0.0M
2021-04-29 117.60 117.60 114.80 115.60 0.0M
2021-04-28 116.25 117.60 114.45 117.20 0.0M
2021-04-27 116.95 119.15 116.70 117.80 0.0M
2021-04-26 118.70 118.70 116.80 117.60 0.0M
2021-04-23 117.00 119.50 116.55 117.50 0.0M
2021-04-22 116.95 118.65 116.50 118.35 0.0M
2021-04-21 116.60 118.20 115.15 117.70 0.0M
2021-04-20 112.65 116.35 112.25 115.30 0.0M
2021-04-19 115.30 115.30 113.40 113.40 0.0M
2021-04-16 114.60 116.65 113.30 114.05 0.0M
2021-04-15 111.05 114.90 111.05 114.35 0.0M
2021-04-14 112.15 112.30 111.05 111.05 0.0M
2021-04-13 111.55 113.50 111.55 111.70 0.0M
2021-04-12 113.85 114.90 112.40 112.75 0.0M
2021-04-09 112.10 113.80 109.55 113.10 0.0M
2021-04-08 111.85 112.50 111.10 112.15 0.0M
2021-04-07 111.00 112.00 109.85 110.45 0.0M
2021-04-06 111.90 112.60 110.80 111.40 0.0M
2021-04-01 108.05 110.50 106.90 110.50 0.0M
2021-03-31 105.85 107.75 104.90 107.50 0.0M
2021-03-30 106.90 106.90 104.25 105.40 0.0M
2021-03-29 105.00 106.75 104.30 106.75 0.0M
2021-03-26 103.10 104.80 102.55 104.80 0.0M
2021-03-25 103.05 103.50 102.10 103.50 0.0M
2021-03-24 104.60 104.90 103.15 103.15 0.0M
2021-03-23 103.60 104.40 103.60 104.20 0.0M
2021-03-22 104.05 104.60 103.45 103.55 0.0M
2021-03-19 103.90 104.75 103.75 104.75 0.0M
2021-03-18 103.25 104.60 102.25 103.35 0.0M
2021-03-17 104.00 104.60 102.05 104.60 0.0M
2021-03-16 102.50 103.85 102.40 103.15 0.0M
2021-03-15 101.60 103.50 101.25 102.85 0.0M
2021-03-12 98.90 101.00 97.50 101.00 0.0M
2021-03-11 95.44 99.18 95.44 98.90 0.0M
2021-03-10 94.00 94.98 92.52 94.98 0.0M
2021-03-09 93.28 96.70 93.28 94.12 0.0M
2021-03-08 92.98 93.42 91.54 92.64 0.0M
2021-03-05 91.08 92.08 90.12 92.08 0.0M
2021-03-04 90.50 91.86 88.00 90.78 0.0M
2021-03-03 92.34 92.34 87.88 89.50 0.0M
2021-03-02 87.72 92.70 87.40 92.20 0.0M
2021-03-01 90.58 91.80 87.82 88.46 0.0M
2021-02-26 91.50 91.88 88.66 89.16 0.0M
2021-02-25 92.42 92.76 90.50 92.04 0.0M
2021-02-24 93.00 94.26 90.70 93.58 0.0M
2021-02-23 96.22 97.16 92.70 92.70 0.0M
2021-02-22 92.94 96.04 92.52 96.04 0.0M
2021-02-19 94.02 94.48 91.26 92.08 0.0M
2021-02-18 95.22 96.46 93.48 93.94 0.0M
2021-02-17 98.02 98.92 93.92 94.98 0.0M
2021-02-16 100.75 100.75 98.44 98.94 0.0M
2021-02-15 100.35 100.60 99.38 99.52 0.0M
2021-02-12 100.50 101.40 99.62 100.10 0.0M
2021-02-11 102.05 103.15 101.30 101.30 0.0M
2021-02-10 102.15 102.95 102.10 102.10 0.0M
2021-02-09 102.95 103.05 101.25 102.00 0.0M
2021-02-08 101.15 102.15 101.10 101.70 0.0M
2021-02-05 100.00 100.80 99.42 100.40 0.0M
2021-02-04 99.42 100.10 98.50 99.72 0.0M
2021-02-03 100.55 100.80 100.00 100.80 0.0M
2021-02-02 100.80 101.95 99.70 100.50 0.0M
2021-02-01 100.60 102.70 99.86 101.75 0.0M
2021-01-29 102.00 102.20 98.02 98.50 0.0M
2021-01-28 99.18 102.35 99.18 100.50 0.0M
2021-01-27 101.85 101.85 99.80 99.84 0.0M
2021-01-26 101.55 102.55 101.00 101.60 0.0M
2021-01-25 101.50 103.05 100.60 101.30 0.0M
2021-01-22 101.10 102.00 98.88 102.00 0.0M
2021-01-21 103.65 103.65 101.70 101.70 0.0M
2021-01-20 100.95 103.00 99.48 103.00 0.0M
2021-01-19 101.25 101.95 99.30 99.68 0.0M
2021-01-18 101.05 101.80 99.86 100.50 0.0M
2021-01-15 101.70 103.80 100.25 100.25 0.0M
2021-01-14 102.55 104.05 101.50 101.95 0.0M
2021-01-13 104.00 104.85 103.00 103.50 0.0M
2021-01-12 104.60 104.95 103.45 103.85 0.0M
2021-01-11 104.90 105.75 102.65 105.20 0.0M
2021-01-08 106.85 106.85 103.00 104.80 0.0M
2021-01-07 106.25 107.20 105.50 105.60 0.0M
2021-01-06 106.65 108.30 105.00 106.00 0.0M
2021-01-05 107.80 109.30 106.50 107.55 0.0M
2021-01-04 102.40 107.95 102.35 107.95 0.0M