Fabrinet

FN
🏛️ ドイツ →
306.40
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
2022-12-29 120.05 120.65 120.05 120.65 0.0M
2022-12-28 120.45 120.45 120.45 120.45 0.0M
2022-12-27 122.50 122.50 122.50 122.50 0.0M
2022-12-23 122.10 122.10 121.05 121.10 0.0M
2022-12-22 125.10 125.10 123.25 124.95 0.0M
2022-12-21 124.25 124.50 124.00 124.00 0.0M
2022-12-20 118.35 118.35 117.25 117.25 0.0M
2022-12-19 117.15 117.15 117.15 117.15 0.0M
2022-12-15 122.65 122.65 119.30 119.30 0.0M
2022-12-13 126.30 127.30 126.30 127.30 0.0M
2022-12-08 120.85 120.85 120.85 120.85 0.0M
2022-12-06 123.60 123.95 123.60 123.95 0.0M
2022-12-02 127.80 127.80 127.80 127.80 0.0M
2022-12-01 128.95 128.95 128.45 128.45 0.0M
2022-11-30 122.55 125.95 122.55 125.95 0.0M
2022-11-28 121.00 123.95 121.00 123.95 0.0M
2022-11-25 125.40 125.40 125.40 125.40 0.0M
2022-11-23 124.75 124.75 123.60 123.60 0.0M
2022-11-22 126.05 126.05 124.90 125.40 0.0M
2022-11-21 127.00 127.00 126.65 126.65 0.0M
2022-11-18 123.50 123.50 123.50 123.50 0.0M
2022-11-17 120.50 120.50 120.50 120.50 0.0M
2022-11-14 119.35 119.35 119.35 119.35 0.0M
2022-11-11 123.25 123.25 123.25 123.25 0.0M
2022-11-10 119.50 120.30 119.50 120.30 0.0M
2022-11-09 117.20 117.20 117.20 117.20 0.0M
2022-11-08 112.15 121.25 112.15 121.25 0.0M
2022-10-31 114.95 116.90 114.95 116.90 0.0M
2022-10-03 97.02 97.02 97.02 97.02 0.0M
2022-09-27 96.50 96.50 96.50 96.50 0.0M
2022-09-26 96.50 96.50 96.50 96.50 0.0M
2022-09-16 96.60 96.60 96.60 96.60 0.0M
2022-09-08 100.00 100.00 100.00 100.00 0.0M
2022-09-01 99.26 99.26 97.90 97.90 0.0M
2022-08-29 105.25 105.25 105.25 105.25 0.0M
2022-08-24 107.75 107.75 107.75 107.75 0.0M
2022-08-22 111.10 112.60 111.10 112.60 0.0M
2022-08-19 113.90 113.90 113.90 113.90 0.0M
2022-08-18 113.00 113.00 113.00 113.00 0.0M
2022-08-17 114.70 114.70 112.35 113.10 0.0M
2022-08-16 108.90 114.35 108.90 114.35 0.0M
2022-08-15 97.52 97.98 97.52 97.98 0.0M
2022-08-12 96.94 96.94 96.94 96.94 0.0M
2022-08-08 93.90 93.90 93.90 93.90 0.0M
2022-08-05 95.90 95.90 95.90 95.90 0.0M
2022-07-22 89.32 89.32 89.32 89.32 0.0M
2022-06-28 78.28 78.84 78.28 78.84 0.0M
2022-06-27 78.24 78.24 78.24 78.24 0.0M
2022-06-06 81.82 81.82 81.82 81.82 0.0M
2022-06-01 81.00 81.00 81.00 81.00 0.0M
2022-05-24 74.50 74.50 74.50 74.50 0.0M
2022-05-13 87.58 87.58 87.58 87.58 0.0M
2022-05-09 82.06 82.06 82.06 82.06 0.0M
2022-05-06 84.50 84.50 84.50 84.50 0.0M
2022-05-03 90.54 90.54 84.68 84.68 0.0M
2022-04-28 92.78 92.78 92.78 92.78 0.0M
2022-04-27 91.52 91.52 91.52 91.52 0.0M
2022-04-22 92.14 92.14 92.14 92.14 0.0M
2022-04-12 87.68 87.68 87.40 87.40 0.0M
2022-04-08 90.44 90.44 90.44 90.44 0.0M
2022-04-06 92.28 92.28 92.28 92.28 0.0M
2022-03-30 96.00 96.00 96.00 96.00 0.0M
2022-03-29 93.50 96.00 93.50 96.00 0.0M
2022-03-28 95.50 95.50 95.50 95.50 0.0M
2022-03-25 95.50 95.50 95.50 95.50 0.0M
2022-03-23 95.00 95.00 94.00 94.00 0.0M
2022-03-21 94.50 94.50 93.50 93.50 0.0M
2022-03-14 89.00 89.00 89.00 89.00 0.0M
2022-03-09 88.00 88.00 88.00 88.00 0.0M
2022-03-07 87.00 87.00 86.50 86.50 0.0M
2022-03-03 89.00 89.00 89.00 89.00 0.0M
2022-03-02 89.00 90.00 89.00 90.00 0.0M
2022-02-28 89.50 89.50 89.50 89.50 0.0M
2022-02-25 90.00 90.00 90.00 90.00 0.0M
2022-02-24 86.00 86.50 86.00 86.50 0.0M
2022-02-22 88.50 89.00 88.50 89.00 0.0M
2022-02-21 88.50 88.50 88.50 88.50 0.0M
2022-02-18 89.50 89.50 89.50 89.50 0.0M
2022-02-17 90.00 90.00 90.00 90.00 0.0M
2022-02-16 89.50 91.00 89.50 91.00 0.0M
2022-02-14 88.50 90.00 88.50 89.50 0.0M
2022-02-11 89.00 90.00 89.00 90.00 0.0M
2022-02-10 90.00 90.00 89.00 89.00 0.0M
2022-02-09 88.00 90.00 84.50 90.00 0.0M
2022-02-08 85.50 88.50 85.50 88.50 0.0M
2022-02-04 88.50 88.50 85.00 86.50 0.0M
2022-02-03 88.50 88.50 88.50 88.50 0.0M
2022-02-02 90.50 91.00 88.00 90.00 0.0M
2022-02-01 102.00 102.00 89.50 89.50 0.0M
2022-01-28 93.00 93.00 93.00 93.00 0.0M
2022-01-27 96.00 96.00 96.00 96.00 0.0M
2022-01-26 96.50 96.50 93.50 93.50 0.0M
2022-01-25 100.00 102.00 100.00 101.00 0.0M
2022-01-24 97.50 99.50 95.50 98.00 0.0M
2022-01-21 99.50 100.00 99.50 100.00 0.0M
2022-01-20 98.50 100.00 98.50 100.00 0.0M
2022-01-19 99.50 100.00 96.50 98.50 0.0M
2022-01-18 102.00 102.00 101.00 102.00 0.0M
2022-01-14 103.00 103.00 103.00 103.00 0.0M
2022-01-13 104.00 104.00 104.00 104.00 0.0M
2022-01-12 105.00 105.00 105.00 105.00 0.0M
2022-01-11 106.00 106.00 106.00 106.00 0.0M
2022-01-10 106.00 106.00 105.00 105.00 0.0M
2022-01-07 105.00 105.00 105.00 105.00 0.0M
2022-01-06 106.00 106.00 103.00 103.00 0.0M
2022-01-05 110.00 115.00 106.00 106.00 0.0M
2022-01-04 111.00 111.00 106.00 109.00 0.0M