Fabrinet

FN
🏛️ ドイツ →
308.40
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
2023-12-29 175.70 175.70 175.70 175.70 0.0M
2023-12-28 179.50 179.50 176.90 177.80 0.0M
2023-12-27 178.00 178.00 177.10 177.10 0.0M
2023-12-21 171.30 171.30 171.30 171.30 0.0M
2023-12-15 172.30 172.30 172.30 172.30 0.0M
2023-12-14 163.20 168.90 161.10 168.90 0.0M
2023-12-07 151.70 151.70 150.70 150.70 0.0M
2023-12-01 150.00 150.00 150.00 150.00 0.0M
2023-11-30 147.00 147.00 147.00 147.00 0.0M
2023-11-29 148.70 152.20 148.60 148.60 0.0M
2023-11-27 150.00 150.10 150.00 150.10 0.0M
2023-11-20 156.40 156.70 156.40 156.70 0.0M
2023-11-17 155.50 155.50 155.50 155.50 0.0M
2023-11-16 156.80 162.00 156.80 162.00 0.0M
2023-11-15 162.10 166.30 162.10 164.00 0.0M
2023-11-14 160.10 160.10 160.10 160.10 0.0M
2023-11-13 155.40 155.40 155.40 155.40 0.0M
2023-11-10 155.90 155.90 155.90 155.90 0.0M
2023-11-09 159.50 162.20 159.50 162.20 0.0M
2023-11-07 155.40 162.80 151.20 160.50 0.0M
2023-11-06 150.30 150.60 150.30 150.60 0.0M
2023-11-02 146.40 146.40 146.40 146.40 0.0M
2023-11-01 146.90 146.90 146.90 146.90 0.0M
2023-10-30 144.70 144.70 144.70 144.70 0.0M
2023-10-27 144.50 144.50 144.50 144.50 0.0M
2023-10-26 145.10 145.10 145.10 145.10 0.0M
2023-10-25 154.10 154.10 154.10 154.10 0.0M
2023-10-24 154.60 155.80 154.60 155.80 0.0M
2023-10-23 152.30 152.30 152.30 152.30 0.0M
2023-10-20 149.10 152.80 149.10 151.90 0.0M
2023-10-19 157.60 157.60 157.40 157.40 0.0M
2023-10-18 166.10 166.10 159.20 159.20 0.0M
2023-10-17 165.30 165.30 165.30 165.30 0.0M
2023-10-16 163.50 163.50 163.00 163.00 0.0M
2023-10-12 170.40 172.50 169.60 169.60 0.0M
2023-10-10 169.80 170.10 169.10 169.10 0.0M
2023-10-09 166.80 167.00 166.80 167.00 0.0M
2023-10-06 171.30 171.30 166.20 166.20 0.0M
2023-10-05 160.40 166.00 160.40 166.00 0.0M
2023-10-03 161.80 161.80 161.80 161.80 0.0M
2023-10-02 159.50 159.50 156.70 156.70 0.0M
2023-09-29 157.70 158.60 157.70 158.60 0.0M
2023-09-28 150.10 159.70 149.80 159.70 0.0M
2023-09-27 149.80 151.30 149.80 151.30 0.0M
2023-09-21 143.10 143.10 143.00 143.00 0.0M
2023-09-20 144.20 145.60 144.20 145.60 0.0M
2023-09-15 142.00 142.00 142.00 142.00 0.0M
2023-09-14 141.20 141.20 140.70 140.70 0.0M
2023-09-12 142.60 142.60 138.60 138.60 0.0M
2023-09-11 142.80 143.00 142.80 143.00 0.0M
2023-09-07 144.30 144.30 142.10 142.10 0.0M
2023-09-06 146.40 146.40 143.10 143.10 0.0M
2023-09-05 147.40 147.40 145.10 146.10 0.0M
2023-09-04 147.70 149.60 147.70 149.50 0.0M
2023-09-01 147.50 149.80 147.50 149.80 0.0M
2023-08-31 146.90 146.90 146.00 146.00 0.0M
2023-08-30 146.10 147.20 144.90 144.90 0.0M
2023-08-28 146.30 146.30 145.30 145.30 0.0M
2023-08-25 146.70 146.70 142.30 142.30 0.0M
2023-08-24 152.80 155.00 147.60 147.60 0.0M
2023-08-23 143.70 148.40 143.50 148.30 0.0M
2023-08-22 124.60 141.70 124.60 141.70 0.0M
2023-08-21 107.60 107.60 107.60 107.60 0.0M
2023-08-18 108.30 108.30 108.30 108.30 0.0M
2023-08-17 106.60 106.60 106.60 106.60 0.0M
2023-08-16 105.20 105.20 105.20 105.20 0.0M
2023-08-15 112.00 112.00 112.00 112.00 0.0M
2023-08-10 113.00 113.00 113.00 113.00 0.0M
2023-08-08 114.40 114.40 114.40 114.40 0.0M
2023-08-07 114.60 116.20 114.50 114.50 0.0M
2023-08-04 115.00 115.00 115.00 115.00 0.0M
2023-08-03 109.80 109.80 109.80 109.80 0.0M
2023-07-27 113.60 113.60 113.60 113.60 0.0M
2023-07-25 111.80 111.80 111.80 111.80 0.0M
2023-07-20 114.20 114.20 114.20 114.20 0.0M
2023-07-19 115.70 115.70 115.00 115.00 0.0M
2023-07-17 117.30 117.60 117.20 117.60 0.0M
2023-07-13 118.00 118.00 118.00 118.00 0.0M
2023-07-12 118.80 118.80 118.80 118.80 0.0M
2023-07-11 118.50 118.50 118.50 118.50 0.0M
2023-07-07 117.10 117.10 117.10 117.10 0.0M
2023-07-06 114.60 114.60 114.60 114.60 0.0M
2023-07-04 118.40 118.40 117.30 117.30 0.0M
2023-06-30 120.20 120.20 120.20 120.20 0.0M
2023-06-28 116.00 116.00 116.00 116.00 0.0M
2023-06-26 113.00 113.00 113.00 113.00 0.0M
2023-06-22 115.30 115.30 115.30 115.30 0.0M
2023-06-21 114.30 115.30 114.30 115.30 0.0M
2023-06-20 122.00 122.00 122.00 122.00 0.0M
2023-06-19 116.90 118.60 116.90 117.00 0.0M
2023-06-15 120.60 121.30 118.00 118.00 0.0M
2023-06-12 106.10 117.50 106.10 117.50 0.0M
2023-06-09 104.60 104.60 104.60 104.60 0.0M
2023-06-07 103.60 105.40 103.60 105.40 0.0M
2023-06-02 103.00 103.00 103.00 103.00 0.0M
2023-06-01 104.50 104.50 104.50 104.50 0.0M
2023-05-31 109.40 109.50 106.90 106.90 0.0M
2023-05-30 112.60 116.20 108.80 109.10 0.0M
2023-05-29 112.00 112.00 112.00 112.00 0.0M
2023-05-26 104.70 104.70 104.70 104.70 0.0M
2023-05-25 91.10 98.45 91.10 98.45 0.0M
2023-05-23 90.85 93.25 90.85 93.25 0.0M
2023-05-18 87.05 88.50 87.05 88.50 0.0M
2023-05-17 85.75 87.55 85.75 87.55 0.0M
2023-05-15 85.35 85.35 85.35 85.35 0.0M
2023-05-12 83.20 83.20 83.20 83.20 0.0M
2023-05-11 84.05 84.15 84.05 84.15 0.0M
2023-05-09 85.45 87.80 84.35 84.50 0.0M
2023-05-08 83.65 84.95 83.65 84.95 0.0M
2023-05-05 83.45 83.45 83.45 83.45 0.0M
2023-05-03 84.45 84.45 84.45 84.45 0.0M
2023-05-02 84.95 84.95 83.25 83.25 0.0M
2023-04-28 85.60 85.60 85.60 85.60 0.0M
2023-04-27 82.80 85.30 82.80 85.15 0.0M
2023-04-26 85.65 86.25 85.30 86.25 0.0M
2023-04-25 84.95 86.50 84.95 86.50 0.0M
2023-04-24 84.50 86.65 84.00 86.20 0.0M
2023-04-20 85.80 86.50 85.60 86.50 0.0M
2023-04-19 88.30 88.30 86.45 86.45 0.0M
2023-04-18 89.10 89.10 89.10 89.10 0.0M
2023-04-17 90.15 90.15 90.15 90.15 0.0M
2023-04-14 89.95 89.95 89.95 89.95 0.0M
2023-04-13 91.45 91.45 89.70 89.70 0.0M
2023-04-12 93.00 93.05 90.80 90.85 0.0M
2023-04-11 95.05 96.45 94.30 94.30 0.0M
2023-04-06 95.60 95.60 92.00 92.25 0.0M
2023-04-05 103.10 103.60 102.60 102.60 0.0M
2023-04-04 107.00 107.00 107.00 107.00 0.0M
2023-04-03 110.80 113.60 105.30 105.30 0.0M
2023-03-31 107.90 107.90 107.90 107.90 0.0M
2023-03-27 102.45 102.45 102.45 102.45 0.0M
2023-03-23 103.05 103.05 101.70 101.70 0.0M
2023-03-20 102.35 103.60 102.35 103.50 0.0M
2023-03-17 104.45 104.45 104.45 104.45 0.0M
2023-03-16 107.00 107.00 104.50 105.15 0.0M
2023-03-15 111.30 111.30 108.00 108.00 0.0M
2023-03-14 111.70 111.70 111.70 111.70 0.0M
2023-03-13 107.85 109.35 107.85 109.35 0.0M
2023-03-10 112.50 112.50 109.50 109.50 0.0M
2023-03-09 114.05 114.05 114.05 114.05 0.0M
2023-03-07 114.45 114.45 114.00 114.00 0.0M
2023-03-06 114.80 114.80 113.80 114.60 0.0M
2023-03-03 114.90 114.90 114.60 114.60 0.0M
2023-03-02 113.60 113.60 113.60 113.60 0.0M
2023-03-01 115.55 115.55 113.70 113.70 0.0M
2023-02-27 115.20 115.20 115.20 115.20 0.0M
2023-02-23 115.05 115.05 114.85 114.85 0.0M
2023-02-22 114.75 114.75 114.50 114.50 0.0M
2023-02-20 116.05 116.05 116.05 116.05 0.0M
2023-02-17 114.90 114.90 114.90 114.90 0.0M
2023-02-16 114.90 116.60 114.85 116.60 0.0M
2023-02-15 118.45 118.45 116.75 116.90 0.0M
2023-02-14 117.75 117.75 117.70 117.70 0.0M
2023-02-13 116.40 118.65 115.20 118.25 0.0M
2023-02-10 114.15 115.65 114.15 115.65 0.0M
2023-02-09 114.00 115.45 114.00 114.00 0.0M
2023-02-08 114.30 117.45 114.30 115.20 0.0M
2023-02-07 123.95 125.50 114.20 114.20 0.0M
2023-02-06 126.00 131.00 122.70 122.70 0.0M
2023-02-03 124.50 124.50 124.50 124.50 0.0M
2023-02-02 119.80 122.20 119.80 122.20 0.0M
2023-02-01 121.60 121.60 120.50 120.50 0.0M
2023-01-30 116.70 118.35 115.40 118.35 0.0M
2023-01-27 125.60 125.60 117.40 117.40 0.0M
2023-01-26 124.80 124.80 123.70 123.70 0.0M
2023-01-25 125.00 126.55 125.00 126.55 0.0M
2023-01-24 126.35 126.35 126.35 126.35 0.0M
2023-01-23 125.65 125.75 125.65 125.75 0.0M
2023-01-19 123.75 123.75 123.75 123.75 0.0M
2023-01-18 128.75 128.75 126.40 126.40 0.0M
2023-01-17 128.95 128.95 128.95 128.95 0.0M
2023-01-16 128.15 129.00 128.10 129.00 0.0M
2023-01-12 125.30 125.30 125.30 125.30 0.0M
2023-01-10 121.90 121.90 121.85 121.85 0.0M
2023-01-09 120.80 120.80 120.40 120.40 0.0M
2023-01-05 119.85 122.15 119.85 122.15 0.0M
2023-01-02 121.25 121.25 121.25 121.25 0.0M