Franco-Nevada

FNV
🏛️ ドイツ →
188.15
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
2023-12-29 101.00 101.00 100.05 100.80 0.0M
2023-12-28 101.30 102.20 100.30 100.30 0.0M
2023-12-27 100.95 102.50 100.25 101.15 0.0M
2023-12-22 99.88 103.30 99.86 101.30 0.0M
2023-12-21 99.36 100.50 99.34 99.84 0.0M
2023-12-20 102.55 103.05 100.35 100.35 0.0M
2023-12-19 100.80 102.35 99.86 101.75 0.0M
2023-12-18 102.90 103.05 101.25 101.30 0.0M
2023-12-15 102.85 103.00 101.20 102.50 0.0M
2023-12-14 100.95 103.00 100.30 102.00 0.0M
2023-12-13 97.00 100.20 96.16 100.20 0.0M
2023-12-12 100.40 100.75 95.04 95.32 0.0M
2023-12-11 100.55 101.40 99.02 99.76 0.0M
2023-12-08 100.10 100.60 98.28 100.50 0.0M
2023-12-07 99.10 100.35 98.30 99.60 0.0M
2023-12-06 100.20 100.55 99.16 99.18 0.0M
2023-12-05 101.95 102.65 98.54 99.74 0.0M
2023-12-04 104.00 104.55 101.35 102.15 0.0M
2023-12-01 103.05 104.60 102.55 103.70 0.0M
2023-11-30 103.45 104.55 102.50 103.05 0.0M
2023-11-29 107.80 108.15 103.45 103.45 0.0M
2023-11-28 107.10 108.10 105.90 107.45 0.0M
2023-11-27 107.90 110.00 106.10 106.70 0.0M
2023-11-24 107.45 108.30 107.05 107.05 0.0M
2023-11-23 109.50 109.50 107.90 107.90 0.0M
2023-11-22 107.90 109.50 106.80 107.90 0.0M
2023-11-21 107.45 109.55 106.95 107.00 0.0M
2023-11-20 109.50 110.25 107.10 107.10 0.0M
2023-11-17 112.60 112.65 110.60 110.60 0.0M
2023-11-16 111.90 112.80 110.90 111.00 0.0M
2023-11-15 111.65 114.20 110.50 110.70 0.0M
2023-11-14 110.45 111.95 110.40 111.60 0.0M
2023-11-13 112.15 112.15 109.35 110.60 0.0M
2023-11-10 112.05 112.60 110.80 110.80 0.0M
2023-11-09 112.95 114.50 108.90 112.75 0.0M
2023-11-08 114.55 115.30 111.95 112.75 0.0M
2023-11-07 116.10 116.15 113.45 114.15 0.0M
2023-11-06 116.60 117.00 115.60 116.15 0.0M
2023-11-03 115.05 117.40 115.05 116.50 0.0M
2023-11-02 113.35 114.15 112.25 114.15 0.0M
2023-11-01 115.15 116.00 112.20 113.35 0.0M
2023-10-31 119.85 119.85 114.25 115.10 0.0M
2023-10-30 128.90 129.50 117.30 120.10 0.0M
2023-10-27 126.95 129.75 126.40 129.75 0.0M
2023-10-26 130.40 131.50 126.45 127.10 0.0M
2023-10-25 131.25 131.35 130.25 130.50 0.0M
2023-10-24 129.85 131.15 129.85 131.15 0.0M
2023-10-23 130.00 133.10 129.30 130.90 0.0M
2023-10-20 131.20 132.85 131.20 131.80 0.0M
2023-10-19 132.05 133.50 130.45 130.45 0.0M
2023-10-18 134.05 136.50 133.40 133.40 0.0M
2023-10-17 132.90 132.90 130.85 132.70 0.0M
2023-10-16 130.35 133.40 129.55 132.60 0.0M
2023-10-13 128.10 132.50 128.10 132.20 0.0M
2023-10-12 128.75 130.10 128.30 128.30 0.0M
2023-10-11 127.75 128.45 127.25 128.45 0.0M
2023-10-10 128.40 128.40 127.65 127.65 0.0M
2023-10-09 128.05 129.45 127.35 128.80 0.0M
2023-10-06 123.10 125.25 123.10 125.25 0.0M
2023-10-05 122.65 123.20 122.50 122.55 0.0M
2023-10-04 123.55 125.00 121.35 121.35 0.0M
2023-10-03 124.55 124.55 123.00 123.85 0.0M
2023-10-02 126.20 126.55 123.50 123.90 0.0M
2023-09-29 126.50 127.25 125.80 125.80 0.0M
2023-09-28 126.15 126.75 124.35 126.25 0.0M
2023-09-27 126.85 126.85 124.35 124.85 0.0M
2023-09-26 130.20 130.20 126.90 126.90 0.0M
2023-09-25 130.00 132.50 130.00 130.60 0.0M
2023-09-22 131.60 134.50 131.60 131.65 0.0M
2023-09-21 135.30 135.30 130.50 131.95 0.0M
2023-09-20 133.50 135.35 133.50 135.10 0.0M
2023-09-19 134.10 135.00 134.10 135.00 0.0M
2023-09-18 136.20 136.20 134.60 134.70 0.0M
2023-09-15 134.70 136.15 132.75 134.25 0.0M
2023-09-14 130.05 134.35 130.05 134.35 0.0M
2023-09-13 130.55 132.05 130.55 131.20 0.0M
2023-09-12 130.75 132.35 129.95 132.35 0.0M
2023-09-11 129.95 131.05 129.75 130.60 0.0M
2023-09-08 131.00 132.30 129.95 129.95 0.0M
2023-09-07 132.45 133.15 130.65 131.05 0.0M
2023-09-06 131.30 131.65 130.40 131.65 0.0M
2023-09-05 133.55 133.85 132.05 132.40 0.0M
2023-09-04 134.10 134.40 133.30 134.40 0.0M
2023-09-01 133.50 134.35 132.80 133.20 0.0M
2023-08-31 131.95 133.00 131.95 132.50 0.0M
2023-08-30 131.70 133.00 131.55 132.10 0.0M
2023-08-29 130.05 132.60 130.05 132.60 0.0M
2023-08-28 127.55 130.50 127.55 130.50 0.0M
2023-08-25 128.60 130.05 128.60 130.05 0.0M
2023-08-24 129.10 129.10 128.50 128.50 0.0M
2023-08-23 128.75 130.00 128.75 129.85 0.0M
2023-08-22 126.00 126.80 125.50 126.80 0.0M
2023-08-21 123.85 125.35 123.65 125.00 0.0M
2023-08-18 125.70 125.90 123.30 124.60 0.0M
2023-08-17 126.85 127.45 124.55 124.55 0.0M
2023-08-16 126.90 127.05 125.15 127.00 0.0M
2023-08-15 130.45 130.45 125.55 126.35 0.0M
2023-08-14 130.05 131.60 129.30 129.30 0.0M
2023-08-11 126.90 130.00 126.90 130.00 0.0M
2023-08-10 126.65 127.80 126.65 127.30 0.0M
2023-08-09 125.00 127.00 125.00 126.80 0.0M
2023-08-08 125.20 126.10 125.00 126.00 0.0M
2023-08-07 126.55 127.55 125.80 126.55 0.0M
2023-08-04 127.20 127.30 126.65 127.30 0.0M
2023-08-03 127.15 127.60 126.00 126.40 0.0M
2023-08-02 130.45 131.30 126.50 126.50 0.0M
2023-08-01 131.40 132.75 129.90 130.50 0.0M
2023-07-31 131.20 133.00 129.80 132.50 0.0M
2023-07-28 130.45 131.80 129.60 130.40 0.0M
2023-07-27 132.35 132.40 130.10 130.40 0.0M
2023-07-26 134.00 134.00 132.80 133.25 0.0M
2023-07-25 132.40 134.40 132.40 134.25 0.0M
2023-07-24 131.00 132.85 130.90 131.55 0.0M
2023-07-21 132.60 132.65 131.50 131.50 0.0M
2023-07-20 131.85 132.35 131.60 131.90 0.0M
2023-07-19 132.55 133.40 131.50 132.70 0.0M
2023-07-18 130.10 131.50 129.85 130.95 0.0M
2023-07-17 129.55 131.20 129.55 129.85 0.0M
2023-07-14 131.00 131.50 129.85 130.20 0.0M
2023-07-13 131.35 132.00 130.80 131.80 0.0M
2023-07-12 129.70 131.65 129.70 131.60 0.0M
2023-07-11 128.80 129.40 127.95 127.95 0.0M
2023-07-10 126.85 127.25 126.85 127.20 0.0M
2023-07-07 127.45 127.75 126.15 127.75 0.0M
2023-07-06 128.50 128.65 125.10 126.75 0.0M
2023-07-05 131.20 132.50 129.50 129.50 0.0M
2023-07-04 133.50 133.95 129.85 131.10 0.0M
2023-07-03 131.05 133.30 129.55 132.65 0.0M
2023-06-30 127.05 128.60 127.05 128.55 0.0M
2023-06-29 124.10 127.00 124.10 127.00 0.0M
2023-06-28 126.70 126.70 125.00 125.00 0.0M
2023-06-27 128.45 128.45 125.30 125.30 0.0M
2023-06-26 128.80 129.60 127.75 128.10 0.0M
2023-06-23 128.50 128.80 127.05 127.80 0.0M
2023-06-22 125.00 126.25 124.20 126.25 0.0M
2023-06-21 126.05 126.90 125.00 125.60 0.0M
2023-06-20 132.75 133.15 127.35 127.80 0.0M
2023-06-19 133.80 133.80 132.40 132.95 0.0M
2023-06-16 133.55 134.45 132.30 133.30 0.0M
2023-06-15 133.40 134.30 131.40 132.85 0.0M
2023-06-14 134.75 135.00 133.90 133.90 0.0M
2023-06-13 135.20 135.50 133.95 134.00 0.0M
2023-06-12 135.60 136.45 134.05 135.05 0.0M
2023-06-09 136.70 136.85 135.55 136.25 0.0M
2023-06-08 136.05 136.90 135.95 136.50 0.0M
2023-06-07 138.55 138.55 136.50 136.65 0.0M
2023-06-06 138.20 138.80 138.00 138.80 0.0M
2023-06-05 137.70 138.75 137.05 138.00 0.0M
2023-06-02 139.75 140.30 136.55 137.05 0.0M
2023-06-01 136.25 139.45 136.05 139.45 0.0M
2023-05-31 136.50 137.30 136.50 137.30 0.0M
2023-05-30 134.30 136.00 132.70 132.70 0.0M
2023-05-29 136.35 136.40 135.00 136.40 0.0M
2023-05-26 137.00 137.40 135.80 135.95 0.0M
2023-05-25 136.75 138.15 136.00 136.00 0.0M
2023-05-24 141.15 141.15 136.90 137.00 0.0M
2023-05-23 139.80 141.55 139.15 140.40 0.0M
2023-05-22 141.55 142.10 141.00 141.90 0.0M
2023-05-19 141.15 142.20 140.50 141.25 0.0M
2023-05-18 142.05 142.05 138.90 139.65 0.0M
2023-05-17 141.10 141.10 140.00 140.40 0.0M
2023-05-16 144.75 144.95 141.95 142.20 0.0M
2023-05-15 144.05 145.45 144.00 144.85 0.0M
2023-05-12 141.50 144.00 140.30 144.00 0.0M
2023-05-11 144.40 144.50 141.45 141.45 0.0M
2023-05-10 146.40 146.65 142.70 143.15 0.0M
2023-05-09 146.35 146.70 144.95 146.15 0.0M
2023-05-08 144.00 146.40 143.75 144.90 0.0M
2023-05-05 143.95 145.45 141.35 144.70 0.0M
2023-05-04 142.05 145.00 141.10 144.40 0.0M
2023-05-03 141.75 143.30 141.60 142.35 0.0M
2023-05-02 139.40 143.25 139.05 142.20 0.0M
2023-04-28 139.85 140.00 137.80 138.10 0.0M
2023-04-27 137.85 138.70 137.50 137.60 0.0M
2023-04-26 137.55 137.55 137.55 137.55 0.0M
2023-04-25 137.50 138.50 137.15 138.50 0.0M
2023-04-24 139.10 140.50 136.05 137.85 0.0M
2023-04-21 137.25 138.60 137.25 138.60 0.0M
2023-04-20 139.50 140.60 137.65 139.70 0.0M
2023-04-19 139.15 140.65 137.10 139.20 0.0M
2023-04-18 141.35 142.80 140.90 141.50 0.0M
2023-04-17 143.45 143.45 140.95 142.05 0.0M
2023-04-14 141.35 141.95 139.25 141.30 0.0M
2023-04-13 141.45 143.45 141.25 142.75 0.0M
2023-04-12 142.75 142.80 140.70 141.15 0.0M
2023-04-11 140.05 142.20 139.95 140.90 0.0M
2023-04-06 139.85 141.55 139.50 141.00 0.0M
2023-04-05 141.80 143.00 138.80 141.40 0.0M
2023-04-04 137.10 141.55 136.85 141.55 0.0M
2023-04-03 134.15 138.30 134.05 137.05 0.0M
2023-03-31 134.40 134.90 133.35 134.50 0.0M
2023-03-30 134.35 134.50 132.45 133.25 0.0M
2023-03-29 133.85 133.85 132.75 133.60 0.0M
2023-03-28 133.95 134.50 132.30 134.30 0.0M
2023-03-27 133.95 135.55 131.75 133.40 0.0M
2023-03-24 133.00 135.30 133.00 134.00 0.0M
2023-03-23 131.20 133.15 130.75 132.35 0.0M
2023-03-22 130.75 131.50 130.75 130.90 0.0M
2023-03-21 134.25 135.05 129.60 131.00 0.0M
2023-03-20 135.10 140.05 134.00 134.65 0.0M
2023-03-17 129.50 136.50 129.45 134.90 0.0M
2023-03-16 128.80 128.80 126.30 128.35 0.0M
2023-03-15 126.55 132.00 125.75 128.30 0.0M
2023-03-14 127.30 127.40 126.00 127.40 0.0M
2023-03-13 122.65 129.30 122.65 127.55 0.0M
2023-03-10 125.15 126.55 122.10 122.10 0.0M
2023-03-09 125.95 126.70 125.40 125.40 0.0M
2023-03-08 122.95 127.00 122.05 126.25 0.0M
2023-03-07 126.55 127.85 122.25 122.25 0.0M
2023-03-06 128.95 128.95 126.90 126.90 0.0M
2023-03-03 127.10 128.65 126.70 128.35 0.0M
2023-03-02 125.85 126.40 124.70 126.40 0.0M
2023-03-01 121.25 126.55 120.50 125.55 0.0M
2023-02-28 118.40 121.05 118.40 121.05 0.0M
2023-02-27 118.05 119.05 117.90 118.85 0.0M
2023-02-24 117.15 118.75 116.15 118.75 0.0M
2023-02-23 121.15 121.15 117.50 118.00 0.0M
2023-02-22 121.85 122.85 119.60 119.60 0.0M
2023-02-21 124.65 124.65 122.20 122.20 0.0M
2023-02-20 124.65 124.95 123.55 124.95 0.0M
2023-02-17 124.60 126.65 124.25 124.25 0.0M
2023-02-16 125.05 126.80 124.25 126.80 0.0M
2023-02-15 125.60 125.70 124.20 124.90 0.0M
2023-02-14 125.00 126.50 125.00 125.90 0.0M
2023-02-13 127.05 127.55 126.50 126.55 0.0M
2023-02-10 126.90 127.40 126.20 127.00 0.0M
2023-02-09 128.70 128.70 125.75 126.05 0.0M
2023-02-08 128.35 130.00 127.95 128.15 0.0M
2023-02-07 128.80 129.15 127.70 128.20 0.0M
2023-02-06 132.20 133.95 126.30 128.30 0.0M
2023-02-03 133.45 133.90 130.50 130.65 0.0M
2023-02-02 135.00 136.40 131.40 132.80 0.0M
2023-02-01 134.20 135.25 133.15 134.15 0.0M
2023-01-31 133.75 134.70 131.40 134.70 0.0M
2023-01-30 136.00 136.00 133.30 133.70 0.0M
2023-01-27 136.20 136.20 134.05 135.30 0.0M
2023-01-26 138.50 138.95 136.30 136.30 0.0M
2023-01-25 136.20 138.35 135.00 138.35 0.0M
2023-01-24 135.40 136.40 133.50 136.40 0.0M
2023-01-23 135.15 135.50 132.40 132.40 0.0M
2023-01-20 135.25 135.75 133.20 135.75 0.0M
2023-01-19 132.35 135.75 132.35 135.50 0.0M
2023-01-18 131.95 132.60 130.60 132.60 0.0M
2023-01-17 133.55 134.15 131.40 131.40 0.0M
2023-01-16 135.50 135.80 134.40 134.65 0.0M
2023-01-13 135.65 136.85 135.40 135.40 0.0M
2023-01-12 134.10 135.70 134.05 135.70 0.0M
2023-01-11 133.75 134.95 133.30 133.70 0.0M
2023-01-10 131.95 133.60 131.85 133.60 0.0M
2023-01-09 131.60 132.85 131.20 131.30 0.0M
2023-01-06 132.90 134.35 130.95 130.95 0.0M
2023-01-05 133.50 135.15 131.30 133.00 0.0M
2023-01-04 131.60 133.00 131.30 133.00 0.0M
2023-01-03 130.25 133.00 128.80 131.25 0.0M
2023-01-02 127.45 128.50 126.95 128.50 0.0M