ファロ・テクノロジーズ (FARO)

FARO
🏛️ アメリカ →
43.99
最終更新: 2025-07-18
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 28.85 30.25 28.31 29.41 0.1M
2022-12-29 29.22 29.92 29.05 29.33 0.1M
2022-12-28 27.91 29.09 27.82 28.81 0.1M
2022-12-27 28.44 28.75 27.80 28.02 0.0M
2022-12-23 29.13 29.13 28.35 28.45 0.0M
2022-12-22 28.97 29.27 28.00 29.02 0.1M
2022-12-21 29.12 29.63 29.12 29.50 0.1M
2022-12-20 28.31 29.50 28.23 28.95 0.1M
2022-12-19 29.06 29.09 28.31 28.48 0.1M
2022-12-16 29.28 30.01 28.83 29.25 0.7M
2022-12-15 30.96 32.16 29.81 29.91 0.1M
2022-12-14 32.18 32.54 31.41 31.52 0.1M
2022-12-13 32.51 33.63 32.16 32.25 0.1M
2022-12-12 31.29 31.56 31.18 31.41 0.1M
2022-12-09 31.92 32.45 31.41 31.52 0.0M
2022-12-08 31.50 32.71 31.22 32.17 0.1M
2022-12-07 32.17 32.55 31.40 31.47 0.1M
2022-12-06 32.57 33.11 32.00 32.22 0.1M
2022-12-05 32.96 33.68 32.47 32.86 0.1M
2022-12-02 31.70 33.11 30.45 33.03 0.1M
2022-12-01 30.38 32.79 30.36 32.30 0.1M
2022-11-30 28.96 29.95 28.40 29.92 0.2M
2022-11-29 30.48 30.94 28.98 29.15 0.1M
2022-11-28 31.20 31.49 30.23 30.47 0.1M
2022-11-25 32.20 32.20 31.50 31.63 0.1M
2022-11-23 31.66 32.17 31.60 31.91 0.1M
2022-11-22 32.56 32.56 31.46 31.85 0.1M
2022-11-21 32.20 32.57 31.72 32.39 0.1M
2022-11-18 34.16 34.59 32.09 32.43 0.1M
2022-11-17 33.00 33.84 32.48 33.71 0.1M
2022-11-16 33.70 34.03 33.03 33.76 0.1M
2022-11-15 34.30 34.96 33.73 34.11 0.1M
2022-11-14 33.96 34.24 32.97 33.53 0.1M
2022-11-11 32.44 34.88 32.25 34.33 0.1M
2022-11-10 30.58 32.27 29.31 32.23 0.1M
2022-11-09 29.19 29.31 28.37 29.09 0.1M
2022-11-08 29.80 30.27 29.04 29.50 0.1M
2022-11-07 28.96 30.17 28.60 29.87 0.1M
2022-11-04 29.53 30.08 28.28 29.04 0.1M
2022-11-03 28.44 30.56 26.75 29.13 0.2M
2022-11-02 28.45 28.89 27.20 27.20 0.1M
2022-11-01 29.48 29.97 28.44 28.65 0.1M
2022-10-31 29.14 29.67 28.52 29.21 0.1M
2022-10-28 28.07 29.51 27.22 29.30 0.1M
2022-10-27 28.46 28.79 27.77 27.86 0.1M
2022-10-26 28.11 29.20 28.04 28.15 0.1M
2022-10-25 26.58 28.26 26.38 28.10 0.1M
2022-10-24 26.34 26.84 25.54 26.38 0.2M
2022-10-21 25.52 26.38 25.30 26.15 0.2M
2022-10-20 26.12 26.52 25.20 25.47 0.1M
2022-10-19 26.71 27.00 25.92 26.23 0.1M
2022-10-18 27.83 28.31 26.90 27.15 0.1M
2022-10-17 26.18 27.28 26.18 27.18 0.2M
2022-10-14 27.89 28.71 25.77 25.77 0.1M
2022-10-13 25.87 27.80 25.54 27.75 0.1M
2022-10-12 26.57 26.92 26.23 26.35 0.1M
2022-10-11 26.26 26.94 25.73 26.55 0.1M
2022-10-10 27.39 27.54 25.91 26.29 0.1M
2022-10-07 28.85 29.16 27.24 27.27 0.1M
2022-10-06 29.44 30.12 29.08 29.22 0.1M
2022-10-05 29.17 29.51 28.04 29.34 0.1M
2022-10-04 28.99 29.82 28.99 29.74 0.1M
2022-10-03 27.86 28.40 27.59 28.37 0.1M
2022-09-30 27.62 28.25 27.30 27.44 0.1M
2022-09-29 27.52 27.81 26.60 27.56 0.1M
2022-09-28 27.21 28.07 26.94 27.98 0.1M
2022-09-27 28.03 28.52 26.81 27.01 0.1M
2022-09-26 28.34 29.13 27.70 27.81 0.1M
2022-09-23 28.70 28.70 27.60 28.43 0.1M
2022-09-22 29.70 30.37 28.90 28.95 0.1M
2022-09-21 30.69 31.15 29.92 30.00 0.1M
2022-09-20 30.78 30.95 30.15 30.50 0.1M
2022-09-19 31.20 31.64 30.42 31.08 0.1M
2022-09-16 31.17 31.63 30.20 31.60 0.3M
2022-09-15 32.75 33.21 31.51 31.74 0.1M
2022-09-14 33.31 33.76 32.65 33.04 0.1M
2022-09-13 33.91 34.10 33.06 33.41 0.1M
2022-09-12 34.76 35.35 34.48 34.86 0.1M
2022-09-09 34.42 34.80 33.87 34.59 0.1M
2022-09-08 34.03 34.40 33.21 33.91 0.1M
2022-09-07 31.69 34.50 31.69 34.43 0.2M
2022-09-06 32.16 33.62 31.67 31.89 0.1M
2022-09-02 32.75 33.00 31.99 32.25 0.1M
2022-09-01 33.08 33.15 31.63 32.04 0.1M
2022-08-31 33.17 33.77 32.75 33.55 0.2M
2022-08-30 33.64 34.12 32.92 33.19 0.1M
2022-08-29 34.09 34.54 33.46 33.51 0.1M
2022-08-26 36.24 37.21 34.36 34.60 0.0M
2022-08-25 35.02 36.30 34.70 36.22 0.1M
2022-08-24 34.41 35.14 34.20 34.64 0.1M
2022-08-23 35.80 36.11 34.53 34.60 0.1M
2022-08-22 35.84 36.26 35.20 35.80 0.1M
2022-08-19 37.26 37.55 36.32 36.48 0.1M
2022-08-18 36.81 37.96 36.52 37.75 0.1M
2022-08-17 38.41 38.41 36.55 36.75 0.1M
2022-08-16 38.83 39.30 38.32 38.95 0.2M
2022-08-15 38.92 39.71 38.68 39.12 0.1M
2022-08-12 38.22 39.36 38.06 39.12 0.1M
2022-08-11 38.11 38.93 37.79 38.07 0.1M
2022-08-10 36.32 37.89 35.54 37.69 0.1M
2022-08-09 36.11 36.11 34.99 35.74 0.1M
2022-08-08 36.47 36.90 35.02 36.04 0.1M
2022-08-05 35.62 36.46 35.29 36.19 0.1M
2022-08-04 32.54 36.07 32.54 35.80 0.2M
2022-08-03 32.75 33.64 32.42 33.55 0.1M
2022-08-02 32.01 33.28 31.55 32.45 0.1M
2022-08-01 32.62 32.90 31.59 32.06 0.2M
2022-07-29 32.67 32.96 32.31 32.52 0.2M
2022-07-28 31.65 32.86 30.99 32.32 0.2M
2022-07-27 31.07 31.85 30.96 31.45 0.2M
2022-07-26 31.13 31.57 30.82 30.98 0.1M
2022-07-25 31.32 31.71 30.18 31.35 0.1M
2022-07-22 32.31 33.23 31.07 31.23 0.1M
2022-07-21 32.35 32.73 31.93 32.28 0.1M
2022-07-20 31.30 32.36 30.90 32.20 0.1M
2022-07-19 30.68 31.96 30.68 31.02 0.1M
2022-07-18 30.68 31.50 30.06 30.14 0.1M
2022-07-15 28.63 30.56 28.31 30.52 0.2M
2022-07-14 28.37 28.45 27.84 28.14 0.1M
2022-07-13 28.01 28.96 27.97 28.57 0.1M
2022-07-12 28.48 30.34 28.08 28.57 0.1M
2022-07-11 29.39 30.37 28.17 28.55 0.2M
2022-07-08 30.69 31.33 29.33 29.50 0.2M
2022-07-07 30.91 30.94 30.43 30.66 0.1M
2022-07-06 31.94 31.94 30.34 30.53 0.1M
2022-07-05 30.51 32.03 30.01 31.98 0.1M
2022-07-01 30.67 31.14 29.73 31.03 0.1M
2022-06-30 29.57 31.04 29.09 30.83 0.2M
2022-06-29 30.79 31.13 29.54 30.09 0.1M
2022-06-28 31.60 31.86 30.59 30.72 0.1M
2022-06-27 31.63 31.67 30.92 31.57 0.1M
2022-06-24 31.25 31.75 30.93 31.40 0.3M
2022-06-23 30.77 31.61 30.50 31.27 0.2M
2022-06-22 30.21 31.13 30.21 30.75 0.2M
2022-06-21 31.51 32.24 30.60 30.65 0.2M
2022-06-17 30.02 31.36 29.93 31.23 0.5M
2022-06-16 29.72 30.40 29.15 29.57 0.2M
2022-06-15 29.40 30.75 29.16 30.32 0.1M
2022-06-14 29.22 29.73 28.47 28.99 0.1M
2022-06-13 29.55 30.01 29.08 29.22 0.1M
2022-06-10 30.72 31.00 30.31 30.33 0.1M
2022-06-09 32.02 32.16 31.22 31.27 0.1M
2022-06-08 32.16 33.17 31.96 32.20 0.1M
2022-06-07 31.43 32.51 31.09 32.43 0.1M
2022-06-06 32.27 32.54 31.36 31.72 0.1M
2022-06-03 32.81 32.85 31.71 31.82 0.1M
2022-06-02 31.30 33.40 31.30 33.35 0.2M
2022-06-01 32.21 33.27 31.30 31.35 0.2M
2022-05-31 32.19 32.80 31.59 32.22 0.3M
2022-05-27 31.24 32.37 31.10 32.33 0.2M
2022-05-26 30.92 32.39 30.48 30.83 0.1M
2022-05-25 30.86 31.18 29.99 30.71 0.2M
2022-05-24 32.28 32.57 31.00 31.09 0.1M
2022-05-23 32.16 32.96 31.93 32.59 0.2M
2022-05-20 33.06 33.11 30.89 31.98 0.1M
2022-05-19 31.83 32.89 31.79 32.40 0.1M
2022-05-18 32.83 33.73 32.00 32.19 0.1M
2022-05-17 33.20 33.72 32.14 33.39 0.1M
2022-05-16 33.04 33.44 32.11 32.44 0.1M
2022-05-13 33.28 33.96 33.17 33.64 0.1M
2022-05-12 32.29 33.77 31.77 32.78 0.1M
2022-05-11 32.92 34.09 32.20 32.30 0.1M
2022-05-10 33.72 33.72 32.13 33.14 0.2M
2022-05-09 34.39 34.65 33.05 33.21 0.2M
2022-05-06 35.47 35.81 33.18 35.23 0.1M
2022-05-05 36.52 36.52 34.87 35.54 0.1M
2022-05-04 35.52 36.95 34.38 36.81 0.1M
2022-05-03 36.57 36.96 35.14 35.39 0.2M
2022-05-02 34.20 35.97 34.20 35.91 0.5M
2022-04-29 33.88 34.96 32.52 34.29 0.3M
2022-04-28 39.16 39.16 33.01 34.31 0.8M
2022-04-27 44.18 44.82 42.68 43.40 0.1M
2022-04-26 45.26 45.35 44.51 44.54 0.1M
2022-04-25 45.02 45.62 44.67 45.44 0.1M
2022-04-22 46.23 46.82 45.11 45.37 0.1M
2022-04-21 46.50 47.63 46.24 46.41 0.1M
2022-04-20 46.13 46.49 45.47 45.95 0.1M
2022-04-19 45.53 46.32 45.52 45.65 0.1M
2022-04-18 44.90 46.19 43.60 45.65 0.1M
2022-04-14 47.29 47.38 44.62 44.78 0.1M
2022-04-13 46.88 47.65 46.63 47.05 0.1M
2022-04-12 47.89 49.46 46.71 47.00 0.1M
2022-04-11 48.98 49.57 46.77 46.98 0.1M
2022-04-08 49.40 49.55 48.46 49.47 0.1M
2022-04-07 49.45 49.78 48.25 49.51 0.1M
2022-04-06 50.45 51.25 49.04 49.29 0.1M
2022-04-05 53.02 53.02 50.99 51.30 0.1M
2022-04-04 53.02 54.19 53.02 53.88 0.1M
2022-04-01 52.20 53.30 51.93 53.06 0.1M
2022-03-31 53.50 53.84 51.43 51.92 0.1M
2022-03-30 54.49 54.95 53.55 53.62 0.0M
2022-03-29 53.36 54.81 53.01 54.29 0.1M
2022-03-28 53.50 53.50 51.73 52.82 0.1M
2022-03-25 54.02 54.25 53.27 53.47 0.0M
2022-03-24 52.90 53.81 52.53 53.69 0.1M
2022-03-23 54.29 54.29 52.72 52.95 0.0M
2022-03-22 54.96 55.40 54.42 54.52 0.0M
2022-03-21 54.58 55.10 54.01 54.85 0.0M
2022-03-18 54.29 55.42 53.65 54.86 0.2M
2022-03-17 52.61 54.99 52.61 54.04 0.1M
2022-03-16 51.43 53.13 49.85 52.99 0.1M
2022-03-15 50.20 51.31 49.71 50.81 0.1M
2022-03-14 51.09 51.45 49.44 49.61 0.1M
2022-03-11 53.16 53.76 51.21 51.21 0.0M
2022-03-10 53.51 54.25 52.16 52.76 0.1M
2022-03-09 54.82 55.57 54.21 54.35 0.1M
2022-03-08 54.02 55.67 53.31 53.74 0.1M
2022-03-07 53.61 54.29 52.70 53.82 0.1M
2022-03-04 54.95 55.83 53.41 53.60 0.1M
2022-03-03 57.54 57.99 55.25 55.63 0.1M
2022-03-02 55.83 57.17 55.72 57.15 0.1M
2022-03-01 54.75 55.69 53.67 55.24 0.1M
2022-02-28 54.39 55.82 53.92 54.74 0.1M
2022-02-25 54.59 55.00 53.21 54.87 0.1M
2022-02-24 51.23 54.15 49.88 54.11 0.1M
2022-02-23 53.90 54.30 52.25 52.53 0.1M
2022-02-22 53.12 54.63 52.35 53.19 0.1M
2022-02-18 51.39 55.11 51.33 53.69 0.1M
2022-02-17 55.00 55.00 48.18 51.77 0.2M
2022-02-16 55.57 56.15 54.42 56.12 0.1M
2022-02-15 54.34 55.93 53.58 55.70 0.1M
2022-02-14 53.88 54.60 52.84 53.56 0.1M
2022-02-11 54.88 55.82 53.24 53.66 0.1M
2022-02-10 54.02 55.85 54.02 54.79 0.1M
2022-02-09 54.62 55.32 54.28 55.21 0.1M
2022-02-08 52.30 54.19 52.18 54.07 0.1M
2022-02-07 52.26 52.83 50.87 52.23 0.1M
2022-02-04 52.06 52.74 50.93 52.43 0.1M
2022-02-03 52.80 53.62 52.03 52.17 0.1M
2022-02-02 55.03 55.03 53.06 53.80 0.1M
2022-02-01 54.64 54.75 53.42 54.70 0.1M
2022-01-31 51.42 54.46 51.42 54.31 0.1M
2022-01-28 50.71 52.02 48.75 51.49 0.2M
2022-01-27 53.68 54.40 50.01 50.37 0.1M
2022-01-26 56.30 56.30 52.71 53.14 0.1M
2022-01-25 57.20 58.79 55.08 55.19 0.1M
2022-01-24 58.29 58.40 55.00 57.79 0.2M
2022-01-21 56.17 59.66 55.36 59.49 0.4M
2022-01-20 58.21 61.20 56.70 56.77 0.1M
2022-01-19 58.75 59.21 57.67 58.25 0.1M
2022-01-18 61.05 61.05 58.29 58.38 0.1M
2022-01-14 61.76 62.39 60.15 61.85 0.1M
2022-01-13 63.73 64.77 61.91 62.69 0.1M
2022-01-12 64.85 65.49 63.54 63.56 0.1M
2022-01-11 63.01 64.82 62.20 64.59 0.0M
2022-01-10 63.02 63.96 61.71 63.28 0.1M
2022-01-07 65.93 65.93 63.63 63.63 0.0M
2022-01-06 66.83 67.38 65.40 66.28 0.1M
2022-01-05 69.80 70.30 66.60 66.88 0.0M
2022-01-04 71.01 71.65 69.01 69.75 0.0M
2022-01-03 70.27 71.39 69.55 71.01 0.0M