ブラウン・フォーマン (BFa)

BFa
🏛️ アメリカ →
27.53
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
2022-12-30 65.89 65.89 65.04 65.76 0.0M
2022-12-29 66.04 66.31 65.65 66.04 0.0M
2022-12-28 66.68 66.68 65.34 65.35 0.0M
2022-12-27 66.12 66.51 66.11 66.42 0.0M
2022-12-23 66.65 66.66 66.04 66.30 0.0M
2022-12-22 66.25 66.52 65.62 66.52 0.0M
2022-12-21 65.36 66.65 65.20 66.61 0.1M
2022-12-20 65.60 65.60 64.95 65.28 0.0M
2022-12-19 66.29 66.29 65.27 65.55 0.0M
2022-12-16 66.51 66.51 65.52 65.94 0.1M
2022-12-15 68.02 68.02 66.76 66.90 0.0M
2022-12-14 69.00 69.12 68.40 68.84 0.0M
2022-12-13 69.38 69.74 68.27 69.05 0.1M
2022-12-12 68.15 68.65 67.21 68.58 0.0M
2022-12-09 67.56 68.18 67.50 67.62 0.0M
2022-12-08 67.66 68.45 66.95 67.88 0.0M
2022-12-07 70.86 70.96 67.35 68.00 0.0M
2022-12-06 73.33 73.73 72.71 73.27 0.0M
2022-12-05 74.37 74.37 73.26 73.66 0.0M
2022-12-02 73.47 74.42 73.47 74.26 0.0M
2022-12-01 72.78 74.02 72.78 73.95 0.0M
2022-11-30 71.02 72.99 70.84 72.99 0.0M
2022-11-29 71.55 71.67 71.09 71.09 0.0M
2022-11-28 71.83 72.55 71.77 71.82 0.0M
2022-11-25 72.35 72.66 72.33 72.59 0.0M
2022-11-23 72.70 72.99 71.99 72.62 0.1M
2022-11-22 71.68 72.65 71.63 72.44 0.1M
2022-11-21 70.70 71.25 70.70 71.15 0.0M
2022-11-18 70.52 70.73 70.02 70.58 0.0M
2022-11-17 69.40 69.52 68.78 69.41 0.0M
2022-11-16 70.00 70.67 69.92 70.05 0.1M
2022-11-15 69.73 70.73 69.14 69.92 0.0M
2022-11-14 69.98 70.59 69.57 69.72 0.0M
2022-11-11 70.93 70.93 69.56 70.32 0.0M
2022-11-10 69.43 70.80 68.84 70.51 0.1M
2022-11-09 67.41 68.07 66.92 67.83 0.2M
2022-11-08 68.05 68.19 67.26 67.67 0.0M
2022-11-07 68.32 68.32 67.32 67.72 0.0M
2022-11-04 67.25 68.13 66.76 67.83 0.0M
2022-11-03 66.81 66.98 66.30 66.69 0.0M
2022-11-02 67.71 68.89 67.06 67.16 0.0M
2022-11-01 69.69 69.69 67.85 68.17 0.0M
2022-10-31 68.73 69.17 68.48 68.77 0.0M
2022-10-28 67.68 69.07 67.65 69.03 0.0M
2022-10-27 67.35 67.81 67.06 67.24 0.0M
2022-10-26 67.65 68.14 67.15 67.42 0.0M
2022-10-25 65.03 67.44 65.03 67.42 0.0M
2022-10-24 65.17 65.57 64.73 65.35 0.0M
2022-10-21 63.95 64.94 63.95 64.64 0.1M
2022-10-20 65.05 65.37 64.20 64.30 0.1M
2022-10-19 66.60 66.63 65.16 65.55 0.1M
2022-10-18 67.22 67.35 66.34 66.95 0.1M
2022-10-17 65.35 66.70 65.34 66.69 0.1M
2022-10-14 67.27 67.27 64.93 65.13 0.1M
2022-10-13 64.76 66.79 64.43 66.65 0.1M
2022-10-12 66.06 66.11 65.44 65.50 0.1M
2022-10-11 65.59 66.37 65.27 65.64 0.1M
2022-10-10 66.27 66.27 65.36 65.93 0.1M
2022-10-07 66.91 67.22 65.78 66.18 0.1M
2022-10-06 67.43 68.05 67.35 67.57 0.1M
2022-10-05 68.97 68.97 67.42 67.99 0.1M
2022-10-04 69.57 69.84 68.52 69.27 0.1M
2022-10-03 68.15 69.28 67.42 69.28 0.1M
2022-09-30 68.27 68.28 67.49 67.56 0.0M
2022-09-29 69.04 69.04 67.72 68.27 0.1M
2022-09-28 68.39 69.17 67.99 69.11 0.0M
2022-09-27 70.14 70.14 67.98 68.21 0.1M
2022-09-26 69.30 69.84 69.09 69.66 0.1M
2022-09-23 70.03 70.34 68.49 69.32 0.1M
2022-09-22 72.01 72.01 70.99 71.06 0.1M
2022-09-21 73.06 73.68 72.04 72.10 0.1M
2022-09-20 72.42 73.20 72.14 73.07 0.3M
2022-09-19 71.58 73.16 71.39 73.15 0.4M
2022-09-16 72.42 72.73 71.33 71.33 0.6M
2022-09-15 73.20 73.20 71.30 72.30 0.5M
2022-09-14 72.36 73.65 72.14 73.56 0.5M
2022-09-13 73.05 73.54 72.07 72.53 0.1M
2022-09-12 73.59 74.07 73.27 73.69 0.1M
2022-09-09 72.33 73.55 72.33 73.17 0.1M
2022-09-08 71.39 72.51 71.11 72.33 0.1M
2022-09-07 70.21 71.97 70.19 71.60 0.1M
2022-09-06 70.43 70.95 69.45 69.80 0.1M
2022-09-02 70.85 71.67 70.02 70.05 0.1M
2022-09-01 70.86 70.87 69.65 70.60 0.0M
2022-08-31 71.28 71.75 69.99 70.57 0.0M
2022-08-30 73.00 73.00 71.21 71.56 0.1M
2022-08-29 72.58 73.50 72.58 72.93 0.0M
2022-08-26 75.24 75.35 72.94 73.04 0.0M
2022-08-25 75.47 75.59 74.93 75.19 0.0M
2022-08-24 74.45 75.41 74.45 75.15 0.0M
2022-08-23 75.37 75.37 74.15 74.34 0.0M
2022-08-22 75.00 75.73 75.00 75.55 0.0M
2022-08-19 76.60 76.60 75.34 75.50 0.0M
2022-08-18 75.78 76.07 75.61 75.96 0.0M
2022-08-17 75.23 76.41 75.23 76.08 0.0M
2022-08-16 74.71 75.76 74.71 75.73 0.0M
2022-08-15 73.65 75.14 73.65 75.09 0.0M
2022-08-12 73.40 74.26 73.40 74.26 0.0M
2022-08-11 73.39 74.00 73.22 73.40 0.0M
2022-08-10 73.25 74.27 73.25 73.77 0.0M
2022-08-09 72.04 73.35 72.04 73.03 0.0M
2022-08-08 73.34 73.87 72.19 72.21 0.0M
2022-08-05 73.40 73.55 72.67 73.55 0.0M
2022-08-04 73.60 73.95 73.53 73.85 0.0M
2022-08-03 71.78 73.47 71.63 73.47 0.0M
2022-08-02 72.25 72.25 71.48 71.87 0.0M
2022-08-01 72.05 72.66 71.92 72.09 0.1M
2022-07-29 71.52 72.68 71.52 72.40 0.0M
2022-07-28 71.07 72.15 70.51 72.10 0.0M
2022-07-27 70.48 70.96 69.54 70.76 0.0M
2022-07-26 69.73 70.37 69.64 70.27 0.0M
2022-07-25 69.60 69.99 69.49 69.73 0.0M
2022-07-22 70.19 70.33 69.34 69.84 0.0M
2022-07-21 68.84 69.95 68.84 69.93 0.0M
2022-07-20 69.80 69.87 69.20 69.45 0.1M
2022-07-19 69.30 70.01 69.30 69.94 0.0M
2022-07-18 69.37 69.95 68.55 68.98 0.1M
2022-07-15 70.90 70.90 69.33 69.37 0.1M
2022-07-14 68.23 70.05 68.23 69.91 0.0M
2022-07-13 67.66 69.66 67.66 69.09 0.0M
2022-07-12 68.71 69.11 68.11 68.42 0.0M
2022-07-11 68.00 68.54 67.80 68.44 0.0M
2022-07-08 68.24 68.26 67.59 68.12 0.0M
2022-07-07 68.72 68.72 68.14 68.39 0.0M
2022-07-06 68.63 68.63 67.99 68.28 0.0M
2022-07-05 68.67 69.40 67.31 68.22 0.0M
2022-07-01 67.71 69.01 67.62 69.00 0.0M
2022-06-30 68.05 68.16 67.43 67.64 0.0M
2022-06-29 68.96 69.01 68.28 68.51 0.0M
2022-06-28 70.01 70.07 68.30 68.70 0.1M
2022-06-27 69.74 69.74 69.03 69.37 0.1M
2022-06-24 65.68 70.53 65.68 70.47 0.5M
2022-06-23 65.44 66.18 65.32 65.32 0.1M
2022-06-22 65.00 65.90 64.78 65.29 0.0M
2022-06-21 63.25 65.64 63.21 65.64 0.0M
2022-06-17 63.22 64.15 62.55 63.42 0.1M
2022-06-16 62.91 63.41 62.04 63.32 0.1M
2022-06-15 62.97 64.24 62.73 63.70 0.0M
2022-06-14 62.58 62.66 61.07 61.77 0.0M
2022-06-13 63.64 63.64 62.03 62.54 0.0M
2022-06-10 63.79 64.94 63.18 64.59 0.0M
2022-06-09 65.76 66.42 64.58 64.58 0.0M
2022-06-08 62.92 65.83 62.92 64.71 0.0M
2022-06-07 61.88 62.58 61.67 62.58 0.0M
2022-06-06 62.76 63.31 62.25 62.65 0.0M
2022-06-03 62.29 62.80 62.29 62.60 0.0M
2022-06-02 62.37 62.98 61.62 62.98 0.0M
2022-06-01 63.43 63.44 61.75 62.29 0.0M
2022-05-31 62.98 63.52 62.45 63.13 0.0M
2022-05-27 62.46 63.50 62.46 63.50 0.0M
2022-05-26 61.77 62.62 61.77 62.09 0.0M
2022-05-25 60.61 61.39 60.60 61.17 0.0M
2022-05-24 60.40 61.16 60.21 61.16 0.1M
2022-05-23 60.43 60.49 59.82 60.35 0.1M
2022-05-20 59.53 59.71 58.36 59.70 0.0M
2022-05-19 58.52 59.04 56.97 58.73 0.0M
2022-05-18 62.85 62.95 58.86 59.17 0.0M
2022-05-17 63.57 63.66 62.86 63.52 0.0M
2022-05-16 63.19 63.77 63.10 63.58 0.0M
2022-05-13 61.66 63.28 61.66 63.27 0.0M
2022-05-12 60.84 61.81 60.84 61.71 0.0M
2022-05-11 61.44 62.25 60.93 61.03 0.0M
2022-05-10 61.00 61.42 60.62 61.36 0.0M
2022-05-09 59.94 61.40 59.94 61.00 0.0M
2022-05-06 60.69 61.00 60.27 60.67 0.0M
2022-05-05 63.64 63.64 60.99 61.33 0.0M
2022-05-04 62.02 63.72 62.02 63.72 0.0M
2022-05-03 60.68 62.42 60.68 62.17 0.1M
2022-05-02 63.04 63.04 59.79 60.79 0.0M
2022-04-29 62.80 63.86 62.30 62.42 0.1M
2022-04-28 62.85 64.13 62.85 63.74 0.0M
2022-04-27 62.20 63.31 62.20 62.86 0.0M
2022-04-26 62.77 63.08 62.19 62.19 0.0M
2022-04-25 62.88 62.88 61.78 62.70 0.0M
2022-04-22 63.87 64.12 62.95 63.08 0.0M
2022-04-21 65.33 65.79 64.53 64.87 0.0M
2022-04-20 64.54 65.13 63.72 65.11 0.0M
2022-04-19 63.02 64.00 63.02 63.80 0.0M
2022-04-18 64.21 64.21 62.91 63.24 0.0M
2022-04-14 64.32 65.38 63.98 64.26 0.0M
2022-04-13 63.81 64.68 63.35 64.40 0.0M
2022-04-12 64.12 64.57 63.82 63.90 0.0M
2022-04-11 64.07 64.46 63.85 64.09 0.0M
2022-04-08 64.85 64.85 63.38 64.06 0.0M
2022-04-07 64.43 65.19 64.33 64.39 0.0M
2022-04-06 63.49 64.65 62.93 64.61 0.0M
2022-04-05 63.89 64.38 63.49 63.51 0.0M
2022-04-04 63.69 63.69 62.11 63.60 0.0M
2022-04-01 63.18 63.61 62.66 63.59 0.0M
2022-03-31 63.31 63.40 62.74 62.74 0.0M
2022-03-30 62.57 63.06 62.57 63.06 0.0M
2022-03-29 63.16 63.64 62.89 63.35 0.0M
2022-03-28 62.51 62.76 62.02 62.76 0.0M
2022-03-25 61.96 62.58 61.77 62.52 0.0M
2022-03-24 61.42 62.17 61.42 62.11 0.0M
2022-03-23 62.89 62.89 60.88 60.96 0.1M
2022-03-22 61.91 62.59 61.84 62.48 0.0M
2022-03-21 61.94 62.08 61.57 61.86 0.0M
2022-03-18 61.22 61.75 60.93 61.65 0.2M
2022-03-17 59.89 62.05 59.89 61.17 0.1M
2022-03-16 59.88 60.45 59.15 60.35 0.1M
2022-03-15 58.46 59.58 58.46 59.57 0.0M
2022-03-14 58.48 59.02 58.00 58.29 0.1M
2022-03-11 59.43 59.52 57.92 58.09 0.0M
2022-03-10 59.32 59.47 58.35 59.06 0.0M
2022-03-09 59.99 60.03 59.23 59.56 0.0M
2022-03-08 62.50 62.60 59.06 59.11 0.1M
2022-03-07 64.40 64.40 62.45 62.61 0.0M
2022-03-04 64.11 65.05 62.07 64.89 0.0M
2022-03-03 62.40 64.73 62.14 64.16 0.1M
2022-03-02 60.15 60.96 59.68 60.34 0.0M
2022-03-01 61.14 61.21 60.11 60.22 0.0M
2022-02-28 61.31 61.46 60.26 61.04 0.0M
2022-02-25 60.14 61.92 60.14 61.77 0.0M
2022-02-24 60.18 60.22 58.59 60.18 0.0M
2022-02-23 61.16 62.05 60.43 60.53 0.0M
2022-02-22 61.50 61.82 60.66 61.21 0.0M
2022-02-18 61.24 62.14 61.24 61.87 0.0M
2022-02-17 61.32 61.77 60.61 61.37 0.0M
2022-02-16 61.92 62.13 61.25 61.83 0.0M
2022-02-15 61.95 62.64 61.53 61.85 0.0M
2022-02-14 62.41 62.60 61.44 61.80 0.0M
2022-02-11 63.00 63.27 62.50 62.70 0.0M
2022-02-10 62.82 63.16 62.26 62.39 0.0M
2022-02-09 62.48 63.16 62.48 63.16 0.0M
2022-02-08 62.37 62.70 62.32 62.65 0.0M
2022-02-07 62.56 62.64 62.04 62.29 0.0M
2022-02-04 62.55 62.75 61.70 62.33 0.0M
2022-02-03 62.67 63.22 62.55 62.84 0.1M
2022-02-02 62.85 63.40 62.66 63.35 0.0M
2022-02-01 63.00 63.12 62.21 62.85 0.0M
2022-01-31 62.29 62.83 62.29 62.64 0.0M
2022-01-28 61.35 62.70 60.56 62.70 0.0M
2022-01-27 61.74 62.16 61.00 61.44 0.0M
2022-01-26 61.56 62.38 61.10 61.39 0.0M
2022-01-25 60.48 62.02 60.48 61.37 0.0M
2022-01-24 60.56 60.97 59.41 60.96 0.0M
2022-01-21 61.73 62.09 60.48 60.55 0.0M
2022-01-20 61.36 62.34 61.15 61.21 0.1M
2022-01-19 61.33 62.07 61.33 61.65 0.0M
2022-01-18 62.64 62.64 61.04 61.36 0.0M
2022-01-14 61.82 62.94 61.19 62.72 0.0M
2022-01-13 61.76 62.11 61.44 61.87 0.0M
2022-01-12 62.42 62.42 61.51 61.89 0.0M
2022-01-11 61.16 62.45 60.73 61.97 0.1M
2022-01-10 63.38 63.38 60.81 61.16 0.0M
2022-01-07 64.14 64.14 63.13 63.20 0.0M
2022-01-06 66.69 66.89 63.74 63.99 0.1M
2022-01-05 66.63 67.35 66.63 66.69 0.0M
2022-01-04 66.55 67.36 66.29 66.63 0.0M
2022-01-03 68.00 68.00 65.69 66.71 0.0M