ファステナル・カンパニー (FAST)

FAST
🏛️ アメリカ →
48.87
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 64.80 65.10 64.49 64.77 2.7M
2023-12-28 65.39 65.39 64.80 64.84 2.2M
2023-12-27 65.64 65.66 65.26 65.34 2.4M
2023-12-26 65.57 65.66 65.30 65.45 1.7M
2023-12-22 65.35 65.58 65.19 65.34 2.0M
2023-12-21 65.05 65.42 64.84 65.09 2.5M
2023-12-20 64.76 65.34 64.53 64.64 3.3M
2023-12-19 64.69 65.03 64.47 64.69 2.4M
2023-12-18 64.53 64.73 64.10 64.63 3.2M
2023-12-15 64.19 64.27 63.61 64.16 8.3M
2023-12-14 63.63 64.29 63.02 64.23 4.8M
2023-12-13 63.92 64.20 63.05 64.04 3.5M
2023-12-12 63.52 63.93 63.37 63.88 3.9M
2023-12-11 62.40 63.39 62.37 63.35 4.1M
2023-12-08 62.31 62.47 62.00 62.29 3.1M
2023-12-07 62.41 62.60 61.90 62.36 3.5M
2023-12-06 61.05 62.20 61.05 62.13 5.3M
2023-12-05 60.50 60.91 60.16 60.75 3.0M
2023-12-04 60.44 61.04 60.32 60.97 2.8M
2023-12-01 59.78 60.83 59.78 60.82 2.8M
2023-11-30 59.99 60.17 59.49 59.97 4.2M
2023-11-29 60.13 60.40 59.47 59.64 2.7M
2023-11-28 60.83 60.97 59.83 59.90 3.0M
2023-11-27 60.67 61.05 60.60 60.95 2.5M
2023-11-24 60.95 61.17 60.83 60.96 0.9M
2023-11-22 60.88 61.02 60.56 60.87 2.0M
2023-11-21 60.98 61.02 60.65 60.70 2.1M
2023-11-20 60.70 61.08 60.31 60.92 2.7M
2023-11-17 60.88 60.95 60.54 60.75 2.4M
2023-11-16 60.39 60.86 60.22 60.66 3.2M
2023-11-15 61.10 61.25 60.03 60.11 3.2M
2023-11-14 60.24 61.10 60.07 61.00 3.4M
2023-11-13 59.91 60.19 59.54 59.64 2.0M
2023-11-10 59.52 60.05 59.35 60.01 3.1M
2023-11-09 59.60 59.76 59.04 59.13 2.6M
2023-11-08 59.28 59.60 59.00 59.26 2.9M
2023-11-07 58.56 59.22 58.28 59.02 2.9M
2023-11-06 59.32 59.32 58.23 58.72 4.0M
2023-11-03 60.28 60.46 59.68 59.80 4.1M
2023-11-02 59.10 60.34 59.10 59.86 3.8M
2023-11-01 58.48 59.14 58.04 58.91 3.9M
2023-10-31 58.18 58.93 58.15 58.34 4.9M
2023-10-30 57.93 58.50 57.56 58.23 3.6M
2023-10-27 57.06 58.15 57.06 57.61 4.0M
2023-10-26 57.14 57.99 57.01 57.24 3.6M
2023-10-25 57.10 57.22 56.41 57.08 3.6M
2023-10-24 57.80 58.24 57.13 57.58 3.0M
2023-10-23 57.72 58.02 57.33 57.38 2.6M
2023-10-20 58.60 58.84 57.47 57.61 3.9M
2023-10-19 59.26 59.43 58.26 58.53 3.8M
2023-10-18 60.00 60.15 58.75 58.79 4.0M
2023-10-17 59.83 60.08 59.35 60.06 3.6M
2023-10-16 60.37 60.67 59.39 59.88 4.9M
2023-10-13 60.71 60.93 59.53 60.12 6.6M
2023-10-12 58.70 60.69 58.00 60.22 14.5M
2023-10-11 55.74 56.16 55.42 56.01 5.5M
2023-10-10 56.57 56.58 55.71 55.85 3.9M
2023-10-09 56.00 56.78 56.00 56.47 2.9M
2023-10-06 54.79 56.47 54.76 56.12 3.7M
2023-10-05 55.20 55.35 54.70 54.90 2.5M
2023-10-04 54.36 55.08 53.97 55.02 2.9M
2023-10-03 54.75 55.23 53.94 54.19 2.9M
2023-10-02 54.70 55.05 54.39 54.86 2.7M
2023-09-29 55.75 55.80 54.52 54.64 3.1M
2023-09-28 55.17 55.95 55.07 55.65 3.0M
2023-09-27 54.71 55.33 54.60 55.06 3.1M
2023-09-26 54.65 54.81 54.24 54.46 2.9M
2023-09-25 54.14 54.82 54.14 54.79 2.1M
2023-09-22 53.99 54.53 53.95 54.21 2.1M
2023-09-21 54.18 54.55 53.83 54.10 2.8M
2023-09-20 55.15 55.27 54.25 54.28 2.0M
2023-09-19 54.81 54.96 54.23 54.80 2.4M
2023-09-18 55.29 55.65 54.83 54.91 2.8M
2023-09-15 55.14 55.25 54.81 55.22 4.6M
2023-09-14 55.11 55.19 54.67 54.82 2.5M
2023-09-13 54.55 54.79 54.25 54.70 2.2M
2023-09-12 54.35 54.77 54.32 54.52 2.1M
2023-09-11 54.54 55.15 54.22 54.60 2.6M
2023-09-08 55.43 55.51 54.35 54.51 3.0M
2023-09-07 55.22 55.55 54.60 55.34 4.1M
2023-09-06 55.81 56.35 55.34 55.86 3.3M
2023-09-05 57.28 57.30 55.98 56.08 3.4M
2023-09-01 58.03 58.13 56.90 57.28 2.3M
2023-08-31 57.93 58.09 57.53 57.58 3.1M
2023-08-30 57.51 57.97 57.47 57.78 1.7M
2023-08-29 57.11 57.66 56.57 57.54 2.3M
2023-08-28 57.54 57.67 57.10 57.33 1.2M
2023-08-25 56.71 57.45 56.71 57.16 2.2M
2023-08-24 57.44 57.69 56.43 56.45 2.2M
2023-08-23 57.09 57.44 56.96 57.30 1.9M
2023-08-22 57.15 57.47 56.70 56.85 1.7M
2023-08-21 57.27 57.67 56.65 57.19 2.2M
2023-08-18 56.97 57.61 56.77 57.49 2.2M
2023-08-17 57.25 57.61 57.06 57.26 3.7M
2023-08-16 57.60 58.11 57.00 57.04 1.6M
2023-08-15 57.75 57.75 57.40 57.55 1.9M
2023-08-14 57.41 57.81 57.18 57.75 2.1M
2023-08-11 56.82 57.54 56.78 57.44 2.2M
2023-08-10 57.27 57.58 56.64 56.78 1.7M
2023-08-09 56.91 57.34 56.52 57.08 2.5M
2023-08-08 56.77 56.79 55.99 56.70 2.2M
2023-08-07 56.56 57.31 56.56 57.23 2.7M
2023-08-04 57.37 57.37 55.96 56.08 3.4M
2023-08-03 57.20 57.51 56.67 56.91 3.0M
2023-08-02 58.05 58.36 57.73 57.87 2.4M
2023-08-01 58.52 58.83 58.14 58.34 2.5M
2023-07-31 58.43 58.64 58.09 58.61 4.1M
2023-07-28 58.09 58.51 58.06 58.43 2.6M
2023-07-27 58.50 58.53 57.28 57.69 3.9M
2023-07-26 58.11 58.70 57.91 58.53 3.1M
2023-07-25 58.47 58.94 58.22 58.61 2.7M
2023-07-24 58.10 58.48 57.78 58.42 2.7M
2023-07-21 57.97 58.48 57.92 58.14 9.5M
2023-07-20 57.32 58.10 56.82 57.86 3.9M
2023-07-19 56.72 57.51 56.55 57.29 3.9M
2023-07-18 57.20 57.57 56.52 56.79 3.5M
2023-07-17 57.60 57.89 57.13 57.28 3.3M
2023-07-14 56.43 57.52 56.30 57.48 4.4M
2023-07-13 57.00 58.53 56.50 56.70 7.8M
2023-07-12 59.35 59.43 58.35 58.73 5.8M
2023-07-11 58.90 59.33 58.59 58.96 3.2M
2023-07-10 57.85 59.02 57.85 58.85 3.2M
2023-07-07 57.85 58.48 57.64 57.87 3.4M
2023-07-06 57.76 57.84 57.16 57.77 2.9M
2023-07-05 57.95 58.46 57.72 58.25 2.9M
2023-07-03 58.76 58.76 58.21 58.41 1.7M
2023-06-30 58.97 59.30 58.87 58.99 2.6M
2023-06-29 57.91 58.57 57.57 58.54 2.0M
2023-06-28 58.45 58.64 57.80 58.06 3.2M
2023-06-27 57.75 58.58 57.60 58.46 2.2M
2023-06-26 56.89 57.75 56.82 57.57 2.1M
2023-06-23 56.54 57.10 56.46 56.89 4.2M
2023-06-22 57.80 57.82 56.80 56.96 2.8M
2023-06-21 56.70 57.77 56.37 57.64 3.9M
2023-06-20 56.47 56.88 56.29 56.75 2.6M
2023-06-16 56.30 57.14 56.09 56.58 6.5M
2023-06-15 55.47 56.52 55.19 56.24 3.3M
2023-06-14 56.11 56.14 55.08 55.44 2.7M
2023-06-13 55.55 56.27 55.34 56.13 3.2M
2023-06-12 54.88 55.28 54.48 55.16 3.2M
2023-06-09 54.57 54.96 54.12 54.77 3.5M
2023-06-08 53.94 54.54 53.65 54.47 3.5M
2023-06-07 53.80 54.21 52.86 53.94 5.2M
2023-06-06 53.92 54.47 53.15 53.96 5.2M
2023-06-05 55.55 55.81 55.06 55.29 3.3M
2023-06-02 54.24 55.53 54.05 55.37 3.8M
2023-06-01 54.19 54.36 53.05 53.90 3.2M
2023-05-31 54.90 54.90 53.50 53.85 5.3M
2023-05-30 55.37 55.41 54.78 54.90 1.9M
2023-05-26 54.54 55.29 54.41 55.16 2.2M
2023-05-25 53.80 54.46 53.56 54.33 2.2M
2023-05-24 54.39 54.47 53.64 53.85 1.7M
2023-05-23 55.24 55.24 54.26 54.32 2.1M
2023-05-22 55.12 55.59 54.67 55.39 2.4M
2023-05-19 55.44 55.62 54.68 55.00 1.8M
2023-05-18 54.30 55.28 54.12 55.24 2.7M
2023-05-17 53.78 54.35 53.65 54.22 2.3M
2023-05-16 53.95 54.10 53.52 53.64 1.9M
2023-05-15 54.66 54.66 53.84 54.22 2.5M
2023-05-12 55.00 55.32 54.26 54.75 1.5M
2023-05-11 54.35 54.92 54.07 54.87 2.1M
2023-05-10 54.89 55.08 53.93 54.59 2.2M
2023-05-09 54.31 54.68 53.97 54.46 1.8M
2023-05-08 54.50 54.59 53.85 54.34 2.0M
2023-05-05 54.32 54.72 54.12 54.66 2.2M
2023-05-04 53.97 54.18 52.85 54.02 3.0M
2023-05-03 54.67 55.24 54.00 54.08 3.0M
2023-05-02 54.50 54.60 53.72 54.35 3.8M
2023-05-01 54.15 54.82 54.09 54.58 2.7M
2023-04-28 54.05 54.32 53.47 53.84 4.3M
2023-04-27 52.72 54.02 52.66 53.94 3.5M
2023-04-26 52.78 53.19 52.29 52.45 3.2M
2023-04-25 54.60 54.75 53.41 53.51 3.4M
2023-04-24 54.95 55.13 54.44 54.92 3.3M
2023-04-21 54.60 54.92 54.42 54.81 3.5M
2023-04-20 53.76 54.69 53.72 54.60 3.8M
2023-04-19 53.90 54.02 53.37 54.01 2.5M
2023-04-18 53.91 54.02 53.16 53.85 3.3M
2023-04-17 53.61 54.10 52.94 53.54 2.8M
2023-04-14 52.48 53.90 52.38 53.27 5.4M
2023-04-13 50.88 52.45 50.30 52.34 7.8M
2023-04-12 53.25 53.55 52.48 52.56 4.8M
2023-04-11 52.47 53.03 52.35 52.66 2.9M
2023-04-10 51.20 52.35 51.16 52.17 3.0M
2023-04-06 51.22 51.85 50.70 51.48 3.1M
2023-04-05 52.71 52.85 51.22 51.51 4.2M
2023-04-04 54.42 54.51 52.72 53.01 3.3M
2023-04-03 53.74 54.28 53.47 53.83 2.3M
2023-03-31 53.07 53.98 52.90 53.94 2.6M
2023-03-30 53.40 53.58 52.67 52.82 2.0M
2023-03-29 53.01 53.17 52.67 52.97 1.9M
2023-03-28 52.23 52.84 52.17 52.63 1.7M
2023-03-27 52.55 52.79 51.98 52.35 2.4M
2023-03-24 51.66 52.43 51.15 52.30 2.6M
2023-03-23 51.87 52.45 51.26 51.74 2.8M
2023-03-22 52.87 53.19 51.81 51.83 2.9M
2023-03-21 53.58 53.75 52.58 53.14 3.2M
2023-03-20 52.25 53.21 52.18 53.15 3.6M
2023-03-17 52.22 52.42 51.56 52.14 9.2M
2023-03-16 51.22 52.66 51.05 52.38 3.3M
2023-03-15 51.73 51.91 50.79 51.56 4.0M
2023-03-14 52.35 52.98 51.81 52.35 3.3M
2023-03-13 51.14 52.43 51.06 51.70 3.4M
2023-03-10 52.12 53.14 51.30 51.52 4.1M
2023-03-09 53.24 53.29 51.92 52.10 2.0M
2023-03-08 52.70 53.00 52.42 52.95 1.8M
2023-03-07 53.34 53.48 52.41 52.61 2.7M
2023-03-06 53.88 54.27 53.29 53.36 3.4M
2023-03-03 53.19 53.80 52.93 53.68 3.5M
2023-03-02 51.44 52.93 51.22 52.90 3.2M
2023-03-01 51.39 51.75 51.13 51.55 2.9M
2023-02-28 51.54 52.13 51.42 51.56 4.3M
2023-02-27 51.59 51.98 51.41 51.57 2.0M
2023-02-24 50.67 51.34 50.37 51.24 2.3M
2023-02-23 51.76 51.98 50.70 51.40 2.4M
2023-02-22 51.64 51.81 51.18 51.60 2.8M
2023-02-21 53.00 53.00 51.34 51.46 2.7M
2023-02-17 52.79 53.66 52.64 53.44 3.0M
2023-02-16 52.45 53.44 52.19 53.02 2.6M
2023-02-15 52.49 53.11 52.17 53.08 2.3M
2023-02-14 52.77 53.21 52.09 52.74 3.0M
2023-02-13 52.34 53.23 52.15 53.03 2.1M
2023-02-10 51.80 52.29 51.46 52.11 1.8M
2023-02-09 53.04 53.27 51.95 52.16 2.4M
2023-02-08 53.44 53.58 52.48 52.67 2.6M
2023-02-07 52.90 53.62 52.28 53.48 3.2M
2023-02-06 53.81 54.04 52.92 53.22 3.0M
2023-02-03 54.56 54.84 53.78 54.20 4.0M
2023-02-02 52.33 55.34 52.19 55.29 7.1M
2023-02-01 50.06 52.26 50.04 51.90 3.6M
2023-01-31 49.45 50.59 49.42 50.55 4.8M
2023-01-30 49.85 50.36 49.33 49.43 2.8M
2023-01-27 49.53 50.54 49.46 50.25 2.5M
2023-01-26 49.81 50.06 49.16 49.61 2.8M
2023-01-25 49.45 49.51 48.53 49.47 2.5M
2023-01-24 48.98 49.66 48.37 49.58 4.4M
2023-01-23 49.10 49.44 48.71 48.99 3.4M
2023-01-20 47.06 49.14 46.59 49.00 6.1M
2023-01-19 47.45 48.58 45.70 46.80 8.4M
2023-01-18 48.22 48.81 47.50 47.54 5.3M
2023-01-17 48.87 49.09 48.07 48.22 4.0M
2023-01-13 48.64 48.88 48.14 48.82 2.3M
2023-01-12 49.10 49.42 48.25 49.02 3.7M
2023-01-11 48.81 49.30 48.59 49.10 3.7M
2023-01-10 47.77 48.53 47.67 48.50 1.9M
2023-01-09 47.71 48.92 47.55 47.95 3.7M
2023-01-06 46.77 47.76 46.55 47.61 3.6M
2023-01-05 47.70 47.75 45.76 46.30 4.2M
2023-01-04 47.99 48.41 47.51 47.97 2.5M
2023-01-03 47.62 47.69 46.86 47.40 3.4M