ファステナル・カンパニー (FAST)

FAST
🏛️ アメリカ →
49.04
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
2021-12-31 63.67 64.31 63.50 64.06 1.5M
2021-12-30 64.75 64.75 63.72 63.81 1.6M
2021-12-29 63.84 64.59 63.81 64.42 1.4M
2021-12-28 63.56 63.99 63.50 63.88 1.5M
2021-12-27 62.81 63.63 62.69 63.58 1.6M
2021-12-23 62.16 62.89 62.16 62.59 1.8M
2021-12-22 61.57 62.12 61.46 62.04 2.5M
2021-12-21 61.67 61.79 61.01 61.59 2.4M
2021-12-20 61.41 61.63 60.46 61.32 2.8M
2021-12-17 63.37 63.62 61.71 62.05 5.8M
2021-12-16 63.89 64.00 63.16 63.46 2.3M
2021-12-15 63.25 63.82 62.82 63.65 2.9M
2021-12-14 63.75 63.85 62.28 63.03 2.8M
2021-12-13 64.04 64.46 63.57 64.09 5.3M
2021-12-10 63.15 64.18 62.92 64.10 2.2M
2021-12-09 62.72 63.46 62.51 62.81 3.9M
2021-12-08 63.21 63.42 62.21 62.87 3.2M
2021-12-07 62.66 63.69 62.56 63.21 3.0M
2021-12-06 60.79 62.14 60.53 62.00 5.0M
2021-12-03 60.03 60.41 59.42 60.13 3.0M
2021-12-02 58.84 59.93 58.51 59.66 2.6M
2021-12-01 59.82 60.64 58.42 58.47 3.1M
2021-11-30 60.73 60.90 59.11 59.17 4.9M
2021-11-29 60.61 61.20 60.16 60.94 2.3M
2021-11-26 60.27 60.70 59.83 60.11 1.9M
2021-11-24 60.71 61.01 60.31 60.89 2.7M
2021-11-23 61.06 61.21 60.48 60.93 2.3M
2021-11-22 61.35 61.75 61.00 61.04 3.0M
2021-11-19 61.23 61.67 60.87 61.03 5.2M
2021-11-18 61.29 61.59 60.98 61.10 2.0M
2021-11-17 61.28 61.51 61.01 61.23 2.5M
2021-11-16 60.82 61.76 60.82 61.35 3.1M
2021-11-15 60.31 60.68 60.12 60.64 2.5M
2021-11-12 59.58 60.52 59.49 60.24 3.1M
2021-11-11 58.62 59.53 58.40 59.30 2.6M
2021-11-10 58.81 59.29 58.57 58.86 2.3M
2021-11-09 58.38 58.88 58.24 58.82 2.0M
2021-11-08 58.72 58.84 57.92 58.23 1.7M
2021-11-05 58.89 59.56 58.11 58.23 2.3M
2021-11-04 57.38 58.69 57.22 58.53 3.2M
2021-11-03 57.50 57.77 56.88 57.27 3.0M
2021-11-02 57.02 57.60 56.50 57.42 2.4M
2021-11-01 57.19 57.33 56.59 56.78 2.1M
2021-10-29 56.22 57.24 56.10 57.08 3.2M
2021-10-28 55.79 56.24 55.66 56.18 1.8M
2021-10-27 56.12 56.25 55.42 55.57 2.1M
2021-10-26 56.33 56.46 55.88 56.03 1.8M
2021-10-25 56.00 56.63 55.67 56.15 2.2M
2021-10-22 56.29 56.60 56.02 56.05 1.8M
2021-10-21 56.00 56.14 55.62 56.10 1.4M
2021-10-20 56.27 56.59 55.82 56.01 2.3M
2021-10-19 56.05 56.57 55.85 56.26 2.7M
2021-10-18 55.47 55.76 55.20 55.66 2.4M
2021-10-15 55.92 56.14 55.56 55.74 2.8M
2021-10-14 54.31 55.70 53.72 55.62 4.2M
2021-10-13 54.21 54.41 53.49 53.65 4.2M
2021-10-12 53.17 54.55 52.39 53.83 6.0M
2021-10-11 52.60 53.31 52.18 52.23 3.7M
2021-10-08 51.50 53.02 51.42 52.72 5.2M
2021-10-07 52.41 53.42 52.27 52.72 3.5M
2021-10-06 51.48 52.05 50.70 51.99 2.5M
2021-10-05 51.30 51.94 50.99 51.70 2.6M
2021-10-04 51.54 51.91 51.13 51.30 2.9M
2021-10-01 51.80 52.26 50.98 51.68 2.9M
2021-09-30 53.11 53.25 51.58 51.61 2.9M
2021-09-29 52.82 53.14 52.58 52.82 1.6M
2021-09-28 53.88 53.97 52.57 52.67 2.6M
2021-09-27 53.92 54.17 53.37 53.98 2.2M
2021-09-24 53.66 54.27 53.55 54.10 1.8M
2021-09-23 53.26 54.14 53.10 53.87 2.0M
2021-09-22 53.13 53.49 52.87 53.23 2.4M
2021-09-21 53.13 53.22 52.26 52.67 2.7M
2021-09-20 52.24 53.06 52.14 52.90 3.5M
2021-09-17 53.03 53.10 52.76 52.96 5.4M
2021-09-16 53.66 53.91 53.47 53.51 2.0M
2021-09-15 53.07 54.17 52.91 53.76 2.7M
2021-09-14 53.68 53.82 52.78 53.04 2.8M
2021-09-13 54.00 54.09 52.98 53.38 2.3M
2021-09-10 53.56 53.94 53.52 53.58 3.0M
2021-09-09 54.08 54.09 53.14 53.41 2.3M
2021-09-08 53.51 54.16 53.39 53.88 2.5M
2021-09-07 55.80 55.86 53.93 54.01 4.4M
2021-09-03 56.08 56.23 55.63 55.89 1.7M
2021-09-02 55.73 56.27 55.71 56.21 3.5M
2021-09-01 55.87 55.89 55.08 55.46 2.4M
2021-08-31 56.20 56.29 55.69 55.85 2.0M
2021-08-30 55.66 56.39 55.59 56.13 1.3M
2021-08-27 55.78 56.18 55.56 55.67 1.7M
2021-08-26 55.47 55.71 54.79 55.57 2.2M
2021-08-25 55.27 55.65 55.08 55.51 2.3M
2021-08-24 55.53 55.57 54.99 55.10 1.9M
2021-08-23 55.47 56.17 55.39 55.55 2.1M
2021-08-20 54.92 56.06 54.92 55.47 5.6M
2021-08-19 53.94 55.28 53.85 55.06 2.8M
2021-08-18 54.61 54.97 54.16 54.21 1.9M
2021-08-17 55.44 55.61 54.48 54.87 2.2M
2021-08-16 55.32 55.80 55.01 55.62 2.1M
2021-08-13 55.40 55.48 55.06 55.27 1.3M
2021-08-12 55.84 55.84 55.24 55.32 1.8M
2021-08-11 55.16 55.68 55.01 55.67 1.8M
2021-08-10 54.87 55.33 54.73 54.87 2.6M
2021-08-09 55.21 55.23 54.86 54.96 1.4M
2021-08-06 55.45 55.61 55.05 55.26 2.1M
2021-08-05 55.59 55.86 55.24 55.45 1.8M
2021-08-04 55.74 55.93 55.16 55.30 1.9M
2021-08-03 54.92 56.11 54.92 55.93 2.7M
2021-08-02 55.00 55.31 54.52 54.71 2.7M
2021-07-30 54.93 55.04 54.55 54.77 3.8M
2021-07-29 54.20 55.06 54.09 54.85 2.4M
2021-07-28 54.32 54.33 53.65 54.02 2.5M
2021-07-27 54.24 54.53 53.86 54.39 4.8M
2021-07-26 54.36 54.49 53.96 54.35 1.9M
2021-07-23 54.15 54.74 54.03 54.64 1.9M
2021-07-22 54.29 54.39 53.85 53.91 1.4M
2021-07-21 54.35 54.71 53.92 54.24 2.4M
2021-07-20 53.71 54.34 53.35 54.15 3.2M
2021-07-19 53.35 53.73 53.02 53.50 5.9M
2021-07-16 53.60 53.92 53.25 53.59 3.2M
2021-07-15 53.02 53.74 52.91 53.53 3.6M
2021-07-14 53.25 53.38 52.37 53.23 3.5M
2021-07-13 52.93 53.73 52.57 53.16 6.3M
2021-07-12 54.76 54.76 53.69 54.02 6.9M
2021-07-09 53.16 53.92 53.12 53.84 2.9M
2021-07-08 53.25 53.62 52.73 53.00 3.2M
2021-07-07 52.52 53.84 52.43 53.70 3.1M
2021-07-06 52.55 52.61 51.53 52.46 3.1M
2021-07-02 52.12 52.81 52.11 52.60 1.8M
2021-07-01 52.26 52.41 51.89 52.06 3.4M
2021-06-30 51.87 52.11 51.72 52.00 2.7M
2021-06-29 51.89 52.06 51.49 51.77 2.6M
2021-06-28 51.98 52.10 51.42 51.65 2.1M
2021-06-25 51.80 51.97 51.50 51.77 4.1M
2021-06-24 51.88 51.89 51.43 51.68 2.6M
2021-06-23 51.53 52.22 51.09 51.59 3.1M
2021-06-22 51.55 51.87 51.26 51.55 2.4M
2021-06-21 51.03 51.90 50.81 51.46 3.1M
2021-06-18 49.61 50.99 49.38 50.71 6.0M
2021-06-17 51.15 51.26 49.52 50.30 3.9M
2021-06-16 51.29 51.77 50.74 51.01 3.5M
2021-06-15 50.95 51.99 50.90 51.56 6.6M
2021-06-14 52.39 52.74 52.09 52.73 2.2M
2021-06-11 52.94 53.07 52.34 52.50 2.1M
2021-06-10 52.90 53.03 52.41 52.68 1.8M
2021-06-09 53.37 53.37 52.59 52.61 1.9M
2021-06-08 52.82 53.13 52.27 53.03 2.8M
2021-06-07 53.07 53.12 52.35 52.78 2.1M
2021-06-04 52.94 53.39 52.81 53.07 2.7M
2021-06-03 52.23 52.73 51.90 52.60 2.5M
2021-06-02 52.79 52.80 52.20 52.43 2.1M
2021-06-01 53.34 53.62 52.41 52.54 2.3M
2021-05-28 53.08 53.38 52.96 53.04 2.0M
2021-05-27 53.28 53.54 52.70 52.75 2.9M
2021-05-26 52.70 52.93 52.42 52.91 1.9M
2021-05-25 53.00 53.13 52.55 52.69 2.0M
2021-05-24 52.58 53.08 52.39 52.85 1.6M
2021-05-21 52.62 53.00 52.15 52.37 2.6M
2021-05-20 51.86 52.54 51.80 52.34 2.1M
2021-05-19 52.11 52.31 51.29 51.93 2.6M
2021-05-18 53.78 53.98 52.36 52.40 3.5M
2021-05-17 54.02 54.02 53.21 53.67 1.8M
2021-05-14 53.62 54.06 53.18 53.90 2.2M
2021-05-13 52.33 53.53 52.11 53.24 2.2M
2021-05-12 52.40 53.04 51.96 52.00 3.1M
2021-05-11 53.50 53.70 52.75 52.89 4.2M
2021-05-10 53.22 54.32 53.08 53.75 3.1M
2021-05-07 53.25 53.49 52.67 53.25 3.1M
2021-05-06 53.24 53.56 52.57 52.88 4.3M
2021-05-05 53.52 54.22 52.95 54.18 3.6M
2021-05-04 52.94 53.58 52.63 53.29 3.3M
2021-05-03 52.50 53.15 52.21 53.00 3.1M
2021-04-30 52.75 53.36 52.19 52.28 5.2M
2021-04-29 51.98 53.08 51.77 52.87 2.7M
2021-04-28 51.78 51.92 51.37 51.69 1.9M
2021-04-27 51.67 51.98 51.48 51.91 2.5M
2021-04-26 52.17 52.37 51.70 51.92 2.2M
2021-04-23 51.78 52.50 51.54 52.18 2.2M
2021-04-22 52.00 52.40 51.69 51.75 3.4M
2021-04-21 51.32 52.12 51.23 52.06 2.4M
2021-04-20 51.31 51.31 50.74 51.13 2.8M
2021-04-19 50.61 50.88 50.00 50.80 2.7M
2021-04-16 50.28 50.66 49.93 50.54 3.8M
2021-04-15 50.33 50.44 49.80 50.39 3.6M
2021-04-14 49.99 50.94 49.64 50.06 4.3M
2021-04-13 49.11 50.01 48.57 49.98 7.6M
2021-04-12 50.00 50.85 49.84 50.71 5.7M
2021-04-09 50.12 50.23 49.23 50.06 4.4M
2021-04-08 50.04 50.37 49.83 50.22 3.5M
2021-04-07 51.16 51.20 49.88 49.93 3.5M
2021-04-06 51.23 51.67 51.08 51.27 2.9M
2021-04-05 51.41 51.54 50.90 51.44 3.1M
2021-04-01 50.37 51.16 50.25 51.11 2.9M
2021-03-31 50.77 50.96 50.22 50.28 3.3M
2021-03-30 50.37 50.77 50.02 50.62 2.5M
2021-03-29 50.61 51.10 50.37 50.68 3.0M
2021-03-26 49.24 50.61 49.20 50.56 2.7M
2021-03-25 48.41 49.41 47.96 49.22 3.2M
2021-03-24 47.70 48.63 47.70 48.23 2.7M
2021-03-23 47.90 48.37 47.54 47.70 2.9M
2021-03-22 47.52 48.10 47.23 47.98 2.9M
2021-03-19 47.52 47.95 46.93 47.63 15.7M
2021-03-18 48.02 48.35 47.40 47.50 3.1M
2021-03-17 47.80 48.55 47.61 48.41 2.9M
2021-03-16 48.03 48.54 47.71 47.72 3.6M
2021-03-15 47.58 48.34 47.44 48.13 4.1M
2021-03-12 46.56 47.22 46.32 47.15 3.2M
2021-03-11 46.30 46.79 46.05 46.37 2.4M
2021-03-10 45.82 46.48 45.65 46.15 2.6M
2021-03-09 45.38 45.98 45.23 45.69 3.6M
2021-03-08 45.07 45.54 44.59 44.66 3.3M
2021-03-05 44.53 45.33 43.61 45.18 4.2M
2021-03-04 46.15 46.21 43.37 44.17 6.1M
2021-03-03 47.21 47.65 46.44 46.45 3.8M
2021-03-02 48.49 48.49 47.27 47.48 3.8M
2021-03-01 46.44 48.79 46.44 48.47 5.2M
2021-02-26 46.39 46.92 46.01 46.37 4.5M
2021-02-25 46.80 47.29 46.14 46.28 2.7M
2021-02-24 46.46 47.10 45.96 46.90 3.4M
2021-02-23 46.29 46.92 45.72 46.80 3.2M
2021-02-22 47.04 47.15 46.27 46.32 2.8M
2021-02-19 47.24 47.95 47.13 47.23 2.1M
2021-02-18 46.59 47.61 46.40 47.29 2.5M
2021-02-17 46.48 47.04 46.34 46.95 1.9M
2021-02-16 47.50 47.63 46.57 46.63 2.5M
2021-02-12 47.07 47.43 46.95 47.39 2.5M
2021-02-11 47.83 47.95 46.75 47.07 1.5M
2021-02-10 47.65 47.85 47.07 47.66 2.2M
2021-02-09 47.41 47.44 46.61 47.31 2.4M
2021-02-08 47.51 47.99 47.31 47.47 2.4M
2021-02-05 47.39 47.62 46.94 47.30 2.5M
2021-02-04 46.62 47.17 45.88 47.12 4.2M
2021-02-03 46.35 47.23 46.10 47.00 3.4M
2021-02-02 46.58 46.92 45.84 46.47 3.6M
2021-02-01 46.22 46.78 46.01 46.42 2.8M
2021-01-29 46.41 46.99 45.53 45.59 3.8M
2021-01-28 47.74 48.50 46.64 46.65 3.4M
2021-01-27 47.08 47.95 46.45 47.82 4.5M
2021-01-26 48.43 48.56 47.36 47.61 2.4M
2021-01-25 47.61 48.25 46.90 48.13 3.2M
2021-01-22 48.17 48.25 47.55 47.72 3.9M
2021-01-21 48.80 49.12 47.84 48.17 4.1M
2021-01-20 50.00 50.49 47.72 48.70 6.6M
2021-01-19 50.80 51.15 49.90 50.42 4.4M
2021-01-15 50.25 50.60 49.53 50.48 2.6M
2021-01-14 50.98 51.03 49.94 50.32 2.2M
2021-01-13 51.53 51.62 50.67 50.70 3.3M
2021-01-12 50.40 51.89 50.31 51.62 3.4M
2021-01-11 50.31 50.89 50.25 50.48 2.3M
2021-01-08 49.58 50.91 49.58 50.75 3.8M
2021-01-07 49.26 49.80 48.36 49.71 3.0M
2021-01-06 48.04 49.39 47.94 49.10 3.7M
2021-01-05 47.59 48.38 47.34 48.28 2.7M
2021-01-04 49.03 49.36 47.19 47.65 3.6M