株式会社ファーストリテイリング (FRCOY)

FRCOY
🏛️ アメリカ →
30.52
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
2021-12-31 19.00 19.00 18.84 18.89 0.0M
2021-12-30 18.93 18.99 18.89 18.93 0.1M
2021-12-29 19.00 19.05 18.97 19.05 0.0M
2021-12-28 19.33 19.33 18.99 19.17 0.1M
2021-12-27 19.56 19.56 19.17 19.42 0.2M
2021-12-23 19.85 19.94 19.73 19.87 0.1M
2021-12-22 19.87 20.04 19.87 20.00 0.2M
2021-12-21 19.99 20.07 19.90 20.04 0.3M
2021-12-20 19.04 19.72 19.04 19.65 0.1M
2021-12-17 19.73 20.04 19.73 19.98 0.1M
2021-12-16 20.48 20.48 19.84 19.99 0.2M
2021-12-15 19.55 19.82 19.55 19.79 0.2M
2021-12-14 19.97 19.97 19.69 19.81 0.1M
2021-12-13 20.47 20.47 20.29 20.31 0.1M
2021-12-10 20.68 20.68 19.97 20.07 0.1M
2021-12-09 20.48 20.48 20.25 20.38 0.1M
2021-12-08 20.12 20.23 20.02 20.11 0.1M
2021-12-07 19.67 20.14 19.67 20.14 0.2M
2021-12-06 19.91 20.02 19.91 19.97 0.1M
2021-12-03 19.64 19.64 19.41 19.41 0.1M
2021-12-02 19.83 20.02 19.51 19.72 0.1M
2021-12-01 19.83 19.92 19.49 19.49 0.1M
2021-11-30 19.21 19.84 19.21 19.78 0.2M
2021-11-29 20.73 20.86 20.67 20.78 0.1M
2021-11-26 20.25 21.37 20.25 20.71 0.0M
2021-11-24 21.33 21.33 21.03 21.16 0.0M
2021-11-23 22.11 22.11 21.31 21.41 0.0M
2021-11-22 21.60 21.64 21.44 21.47 0.0M
2021-11-19 21.85 21.85 21.44 21.45 0.1M
2021-11-18 21.58 21.62 21.49 21.58 0.1M
2021-11-17 21.75 21.79 21.69 21.79 0.1M
2021-11-16 22.10 22.10 22.04 22.04 0.0M
2021-11-15 22.19 22.22 22.09 22.12 0.0M
2021-11-12 22.26 22.36 22.25 22.35 0.0M
2021-11-11 22.38 22.48 22.37 22.46 0.0M
2021-11-10 22.43 22.43 22.12 22.12 0.0M
2021-11-09 22.43 22.49 22.40 22.45 0.0M
2021-11-08 23.33 23.33 23.10 23.16 0.1M
2021-11-05 23.33 23.65 23.33 23.65 0.0M
2021-11-04 23.47 23.47 23.08 23.21 0.0M
2021-11-03 23.04 23.33 23.04 23.27 0.0M
2021-11-02 23.36 23.47 23.24 23.47 0.1M
2021-11-01 22.90 22.92 22.83 22.92 0.1M
2021-10-29 22.13 22.15 22.02 22.15 0.0M
2021-10-28 21.80 21.90 21.80 21.88 0.0M
2021-10-27 21.74 21.76 21.61 21.61 0.0M
2021-10-26 21.50 21.53 21.35 21.39 0.1M
2021-10-25 20.57 20.73 20.57 20.70 0.1M
2021-10-22 21.35 21.43 21.30 21.34 0.0M
2021-10-21 21.30 21.44 21.30 21.36 0.1M
2021-10-20 22.02 22.11 22.00 22.04 0.0M
2021-10-19 21.95 22.08 21.91 22.08 0.1M
2021-10-18 21.34 21.49 21.34 21.48 0.1M
2021-10-15 21.33 21.34 21.25 21.34 0.0M
2021-10-14 21.40 21.42 21.03 21.03 0.0M
2021-10-13 20.99 21.18 20.99 21.02 0.0M
2021-10-12 21.33 21.33 20.79 20.79 0.1M
2021-10-11 21.84 21.92 21.60 21.67 0.1M
2021-10-08 21.57 21.80 21.56 21.60 0.0M
2021-10-07 21.59 21.68 21.56 21.67 0.0M
2021-10-06 21.84 21.84 20.83 21.23 0.0M
2021-10-05 21.81 22.19 21.81 22.09 0.1M
2021-10-04 23.16 23.23 22.67 22.73 0.1M
2021-10-01 24.09 24.09 23.72 23.97 0.0M
2021-09-30 24.62 24.69 24.54 24.62 0.1M
2021-09-29 23.07 23.73 23.07 23.73 0.1M
2021-09-28 23.30 23.30 23.12 23.18 0.1M
2021-09-27 23.60 23.68 23.60 23.66 0.0M
2021-09-24 23.24 23.37 23.11 23.18 0.0M
2021-09-23 23.39 23.47 23.39 23.41 0.0M
2021-09-22 23.24 23.38 23.24 23.26 0.1M
2021-09-21 22.75 22.95 22.75 22.92 0.1M
2021-09-20 22.40 22.71 22.37 22.48 0.1M
2021-09-17 23.12 23.12 22.92 23.02 0.0M
2021-09-16 23.33 23.38 23.23 23.35 0.0M
2021-09-15 23.00 23.20 23.00 23.17 0.0M
2021-09-14 22.11 23.03 22.11 22.74 0.1M
2021-09-13 23.09 23.09 22.90 23.05 0.0M
2021-09-10 23.10 23.10 22.81 22.88 0.1M
2021-09-09 22.90 23.03 22.90 22.97 0.0M
2021-09-08 22.87 22.93 22.74 22.74 0.1M
2021-09-07 22.87 22.95 22.84 22.93 0.0M
2021-09-03 22.67 23.00 22.67 22.96 0.0M
2021-09-02 22.04 22.11 21.75 21.90 0.1M
2021-09-01 22.87 22.87 22.29 22.32 0.1M
2021-08-31 21.63 22.00 21.63 21.90 0.1M
2021-08-30 21.48 21.48 21.42 21.45 0.0M
2021-08-27 22.13 22.15 21.72 22.15 0.0M
2021-08-26 22.16 22.16 22.07 22.08 0.1M
2021-08-25 22.27 22.29 22.19 22.23 0.0M
2021-08-24 21.70 22.40 21.70 22.39 0.1M
2021-08-23 22.44 22.44 22.12 22.20 0.1M
2021-08-20 21.95 22.05 21.67 22.05 0.1M
2021-08-19 22.14 22.23 22.07 22.16 0.1M
2021-08-18 22.40 22.44 22.28 22.29 0.1M
2021-08-17 22.25 22.25 22.13 22.21 0.1M
2021-08-16 22.68 22.68 22.29 22.46 0.1M
2021-08-13 22.92 22.92 22.81 22.85 0.0M
2021-08-12 22.74 22.79 22.73 22.79 0.1M
2021-08-11 22.86 22.96 22.83 22.94 0.0M
2021-08-10 22.38 22.40 22.27 22.33 0.1M
2021-08-09 21.67 22.18 21.67 22.11 0.0M
2021-08-06 22.26 22.26 22.12 22.15 0.0M
2021-08-05 22.33 22.34 22.27 22.30 0.0M
2021-08-04 22.52 22.55 22.33 22.38 0.0M
2021-08-03 22.23 22.51 22.20 22.51 0.1M
2021-08-02 22.42 22.49 22.26 22.27 0.1M
2021-07-30 22.57 22.72 22.56 22.59 0.0M
2021-07-29 22.40 22.81 22.40 22.81 0.0M
2021-07-28 22.53 22.64 22.50 22.61 0.1M
2021-07-27 22.91 22.91 22.60 22.74 0.1M
2021-07-26 22.92 23.02 22.88 22.98 0.1M
2021-07-23 22.93 23.20 22.93 23.19 0.1M
2021-07-22 22.88 23.12 22.88 23.07 0.0M
2021-07-21 22.94 23.07 22.78 23.07 0.1M
2021-07-20 23.08 23.34 23.08 23.29 0.1M
2021-07-19 23.19 23.19 22.80 22.94 0.1M
2021-07-16 23.52 23.52 22.74 23.24 0.1M
2021-07-15 23.57 23.66 23.27 23.31 0.1M
2021-07-14 23.66 24.46 23.66 24.35 0.0M
2021-07-13 25.02 25.02 24.13 24.19 0.1M
2021-07-12 24.32 24.63 24.32 24.46 0.0M
2021-07-09 24.41 24.70 24.41 24.70 0.1M
2021-07-08 24.04 24.04 23.81 23.97 0.0M
2021-07-07 24.31 24.47 24.27 24.33 0.1M
2021-07-06 25.01 25.01 24.32 24.43 0.0M
2021-07-02 25.61 25.61 24.62 24.87 0.0M
2021-07-01 25.07 25.07 24.95 25.02 0.0M
2021-06-30 24.46 25.11 24.46 25.03 0.0M
2021-06-29 25.20 25.30 25.08 25.20 0.1M
2021-06-28 25.48 25.48 25.36 25.40 0.2M
2021-06-25 24.93 24.93 24.79 24.79 0.0M
2021-06-24 24.92 25.05 24.92 25.01 0.0M
2021-06-23 24.83 24.93 24.79 24.85 0.0M
2021-06-22 24.44 24.52 24.30 24.51 0.1M
2021-06-21 24.11 24.39 24.02 24.39 0.1M
2021-06-18 24.65 24.75 24.65 24.71 0.0M
2021-06-17 24.85 24.89 24.72 24.83 0.0M
2021-06-16 24.84 24.86 24.63 24.74 0.0M
2021-06-15 25.45 25.46 25.34 25.40 0.0M
2021-06-14 25.61 25.61 25.51 25.52 0.0M
2021-06-11 25.08 25.17 25.08 25.11 0.0M
2021-06-10 25.50 25.56 25.38 25.48 0.0M
2021-06-09 25.16 25.29 25.16 25.21 0.0M
2021-06-08 24.63 25.63 24.63 25.31 0.1M
2021-06-07 25.94 25.94 25.60 25.67 0.1M
2021-06-04 25.09 26.14 25.09 26.11 0.0M
2021-06-03 25.72 25.77 25.65 25.77 0.0M
2021-06-02 26.68 27.24 26.68 26.80 0.1M
2021-06-01 27.34 27.34 27.00 27.00 0.1M
2021-05-28 27.19 27.20 27.05 27.12 0.0M
2021-05-27 26.92 26.98 26.84 26.90 0.0M
2021-05-26 26.82 26.91 26.82 26.90 0.0M
2021-05-25 27.05 27.05 26.63 26.66 0.0M
2021-05-24 25.94 26.80 25.88 26.80 0.0M
2021-05-21 26.82 26.82 26.51 26.67 0.0M
2021-05-20 26.23 26.45 26.23 26.32 0.0M
2021-05-19 26.08 26.28 26.02 26.10 0.0M
2021-05-18 27.01 27.33 26.96 27.27 0.1M
2021-05-17 26.15 26.29 26.11 26.21 0.1M
2021-05-14 26.42 26.77 26.42 26.76 0.0M
2021-05-13 25.74 25.96 25.66 25.80 0.0M
2021-05-12 26.43 26.46 26.08 26.09 0.0M
2021-05-11 26.57 26.71 26.40 26.71 0.0M
2021-05-10 26.75 26.95 26.61 26.61 0.0M
2021-05-07 28.15 28.20 28.07 28.08 0.0M
2021-05-06 27.99 28.43 27.99 28.26 0.0M
2021-05-05 27.37 27.54 27.31 27.40 0.0M
2021-05-04 27.30 27.35 27.00 27.10 0.0M
2021-05-03 27.54 27.62 27.49 27.55 0.0M
2021-04-30 27.54 27.54 27.31 27.31 0.0M
2021-04-29 27.40 27.45 27.34 27.45 0.0M
2021-04-28 27.47 27.68 27.30 27.37 0.0M
2021-04-27 27.76 27.76 27.33 27.67 0.0M
2021-04-26 26.55 27.44 26.55 27.44 0.0M
2021-04-23 27.00 27.25 26.91 27.25 0.0M
2021-04-22 26.90 27.06 26.77 26.80 0.0M
2021-04-21 26.40 26.78 26.40 26.71 0.0M
2021-04-20 26.57 26.67 26.44 26.57 0.1M
2021-04-19 26.59 27.46 26.59 27.20 0.0M
2021-04-16 27.58 27.75 27.58 27.67 0.0M
2021-04-15 27.51 27.67 27.51 27.67 0.0M
2021-04-14 27.51 27.51 27.37 27.43 0.0M
2021-04-13 27.59 27.67 27.49 27.66 0.0M
2021-04-12 26.70 26.71 26.48 26.59 0.0M
2021-04-09 26.80 26.80 26.67 26.69 0.0M
2021-04-08 27.83 28.20 27.83 28.03 0.0M
2021-04-07 27.13 27.17 27.07 27.12 0.0M
2021-04-06 27.58 27.74 27.54 27.54 0.0M
2021-04-05 27.88 28.07 27.88 28.07 0.0M
2021-04-01 26.57 26.67 26.52 26.63 0.0M
2021-03-31 26.56 26.70 26.53 26.69 0.0M
2021-03-30 26.90 26.90 26.72 26.85 0.0M
2021-03-29 26.55 26.55 26.03 26.33 0.0M
2021-03-26 26.20 26.25 26.00 26.22 0.0M
2021-03-25 25.83 26.11 25.74 26.10 0.0M
2021-03-24 26.17 26.17 25.64 25.64 0.0M
2021-03-23 26.70 26.70 26.37 26.52 0.0M
2021-03-22 27.21 27.21 26.33 26.60 0.0M
2021-03-19 27.33 28.33 27.04 27.22 0.1M
2021-03-18 30.33 30.33 29.36 29.45 0.1M
2021-03-17 28.63 29.59 28.63 29.59 0.0M
2021-03-16 29.25 29.29 29.05 29.12 0.0M
2021-03-15 29.95 29.95 28.96 29.18 0.0M
2021-03-12 29.70 29.70 28.77 28.98 0.0M
2021-03-11 28.87 29.27 28.87 29.00 0.0M
2021-03-10 28.91 28.91 28.22 28.37 0.0M
2021-03-09 29.03 29.22 28.92 29.21 0.0M
2021-03-08 29.35 29.35 28.90 29.09 0.0M
2021-03-05 29.07 30.19 29.07 29.78 0.0M
2021-03-04 30.12 31.04 30.12 30.34 0.1M
2021-03-03 33.00 33.00 32.40 32.51 0.0M
2021-03-02 32.91 33.02 32.63 32.99 0.0M
2021-03-01 33.41 33.88 33.41 33.87 0.0M
2021-02-26 33.56 33.56 33.06 33.28 0.0M
2021-02-25 34.20 34.20 33.45 33.45 0.0M
2021-02-24 33.83 34.22 33.53 34.19 0.0M
2021-02-23 33.13 33.20 32.80 33.20 0.0M
2021-02-22 33.13 33.21 32.95 33.21 0.0M
2021-02-19 33.95 33.95 32.73 33.00 0.2M
2021-02-18 34.62 34.62 33.35 33.70 0.0M
2021-02-17 33.23 33.23 32.28 32.56 0.0M
2021-02-16 31.41 32.35 31.41 32.23 0.0M
2021-02-12 30.27 30.38 30.20 30.34 0.0M
2021-02-11 30.26 30.26 30.08 30.23 0.0M
2021-02-10 30.35 30.35 30.02 30.10 0.0M
2021-02-09 30.31 30.32 30.17 30.32 0.0M
2021-02-08 29.13 30.31 29.13 29.69 0.2M
2021-02-05 29.03 29.21 29.00 29.15 0.0M
2021-02-04 28.80 28.98 28.77 28.97 0.2M
2021-02-03 29.67 29.67 29.06 29.23 0.1M
2021-02-02 29.45 29.45 28.77 28.79 0.0M
2021-02-01 29.77 29.77 29.05 29.31 0.0M
2021-01-29 29.60 29.60 28.57 28.82 0.0M
2021-01-28 29.44 29.44 28.98 29.23 0.0M
2021-01-27 28.23 29.61 28.23 28.80 0.0M
2021-01-26 29.69 29.73 29.62 29.72 0.0M
2021-01-25 30.92 30.92 29.90 30.11 0.0M
2021-01-22 29.62 29.66 29.52 29.66 0.0M
2021-01-21 29.34 29.65 29.34 29.63 0.0M
2021-01-20 29.26 30.00 29.26 29.63 0.0M
2021-01-19 30.48 30.48 29.74 29.98 0.1M
2021-01-15 29.85 29.85 28.93 29.00 0.0M
2021-01-14 30.32 30.53 30.27 30.53 0.0M
2021-01-13 29.34 29.47 29.32 29.43 0.0M
2021-01-12 29.23 29.39 29.23 29.39 0.0M
2021-01-11 29.27 29.35 29.20 29.29 0.0M
2021-01-08 28.76 30.00 28.76 29.52 0.0M
2021-01-07 29.00 29.00 28.38 28.61 0.0M
2021-01-06 28.76 28.76 28.17 28.51 0.0M
2021-01-05 28.23 28.99 28.23 28.91 0.0M
2021-01-04 30.00 30.00 29.10 29.31 0.0M