FBファイナンシャル (FBK)

FBK
🏛️ アメリカ →
56.00
最終更新: 2025-10-01
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 36.31 36.56 36.03 36.14 0.1M
2022-12-29 36.23 36.64 36.11 36.49 0.1M
2022-12-28 36.50 36.84 35.79 35.80 0.1M
2022-12-27 36.70 36.70 36.12 36.47 0.1M
2022-12-23 36.42 36.72 36.35 36.47 0.1M
2022-12-22 36.39 36.51 35.66 36.40 0.1M
2022-12-21 36.29 36.78 36.29 36.42 0.1M
2022-12-20 35.86 36.40 35.44 36.09 0.2M
2022-12-19 34.84 35.50 34.84 35.48 0.2M
2022-12-16 34.17 35.49 34.17 34.83 0.5M
2022-12-15 34.44 36.32 34.02 34.97 0.4M
2022-12-14 37.62 37.88 35.84 36.23 0.3M
2022-12-13 41.34 41.52 38.14 38.33 0.4M
2022-12-12 41.11 41.13 40.44 40.79 0.1M
2022-12-09 40.76 40.92 40.35 40.85 0.1M
2022-12-08 40.85 41.31 40.53 40.74 0.1M
2022-12-07 41.10 41.36 40.81 40.85 0.1M
2022-12-06 41.09 41.65 40.75 41.03 0.1M
2022-12-05 42.35 42.35 41.15 41.35 0.1M
2022-12-02 42.50 43.09 42.42 42.79 0.1M
2022-12-01 43.20 43.28 42.35 42.91 0.1M
2022-11-30 42.32 42.85 41.18 42.81 0.2M
2022-11-29 41.71 42.37 41.56 42.02 0.1M
2022-11-28 43.24 43.31 41.62 41.88 0.1M
2022-11-25 43.00 43.36 42.80 43.30 0.1M
2022-11-23 42.70 43.00 42.61 42.85 0.1M
2022-11-22 42.76 43.00 42.21 42.88 0.1M
2022-11-21 41.93 42.78 41.93 42.78 0.1M
2022-11-18 42.45 42.56 41.72 42.10 0.1M
2022-11-17 42.04 42.04 41.35 41.62 0.1M
2022-11-16 43.02 43.13 42.28 42.40 0.1M
2022-11-15 43.35 44.04 43.02 43.36 0.2M
2022-11-14 42.56 43.34 42.07 43.02 0.2M
2022-11-11 43.46 44.11 42.60 42.77 0.1M
2022-11-10 42.50 43.44 42.41 43.28 0.2M
2022-11-09 41.28 41.83 41.15 41.35 0.1M
2022-11-08 42.01 42.27 41.27 41.59 0.1M
2022-11-07 42.61 42.63 41.84 42.13 0.1M
2022-11-04 40.94 42.09 40.69 42.01 0.1M
2022-11-03 40.74 40.86 40.24 40.55 0.1M
2022-11-02 42.13 42.24 40.76 41.00 0.1M
2022-11-01 42.15 42.48 41.88 42.11 0.2M
2022-10-31 41.49 42.30 41.30 41.96 0.2M
2022-10-28 40.81 41.79 40.36 41.55 0.1M
2022-10-27 40.62 41.82 40.17 40.45 0.2M
2022-10-26 40.29 40.45 39.54 40.04 0.2M
2022-10-25 37.97 39.95 37.71 39.83 0.3M
2022-10-24 37.80 37.93 37.24 37.50 0.1M
2022-10-21 37.81 37.96 37.03 37.32 0.2M
2022-10-20 38.08 38.41 36.75 37.41 0.3M
2022-10-19 38.06 38.80 36.09 38.14 0.4M
2022-10-18 41.17 42.00 39.55 40.12 0.4M
2022-10-17 42.23 42.76 42.07 42.58 0.2M
2022-10-14 42.47 42.82 41.61 41.69 0.1M
2022-10-13 38.75 42.06 38.68 42.00 0.2M
2022-10-12 39.52 39.97 39.11 39.38 0.1M
2022-10-11 39.38 40.04 39.20 39.50 0.2M
2022-10-10 39.14 39.57 38.94 39.31 0.1M
2022-10-07 39.32 39.32 38.27 38.71 0.1M
2022-10-06 38.93 39.32 38.76 39.26 0.1M
2022-10-05 38.90 39.52 38.90 39.24 0.1M
2022-10-04 39.16 39.77 38.91 39.51 0.3M
2022-10-03 38.61 38.89 37.69 38.57 0.2M
2022-09-30 38.61 39.32 38.15 38.21 0.2M
2022-09-29 38.98 38.98 38.29 38.74 0.1M
2022-09-28 38.71 39.53 38.49 39.25 0.1M
2022-09-27 39.06 39.32 38.15 38.36 0.1M
2022-09-26 39.51 39.80 38.94 39.05 0.2M
2022-09-23 39.79 39.79 39.03 39.50 0.1M
2022-09-22 40.65 40.65 39.53 39.93 0.1M
2022-09-21 41.37 41.75 40.52 40.58 0.1M
2022-09-20 40.46 41.02 40.46 40.89 0.1M
2022-09-19 39.65 40.96 39.65 40.92 0.1M
2022-09-16 39.69 39.88 39.00 39.75 0.4M
2022-09-15 39.74 40.67 39.74 40.01 0.1M
2022-09-14 39.27 39.86 38.84 39.83 0.1M
2022-09-13 40.20 40.20 39.13 39.33 0.2M
2022-09-12 39.65 40.21 39.33 40.20 0.1M
2022-09-09 39.11 39.73 39.11 39.63 0.1M
2022-09-08 37.89 39.06 37.57 39.01 0.1M
2022-09-07 37.23 38.41 37.03 38.31 0.1M
2022-09-06 38.86 38.86 37.02 37.08 0.2M
2022-09-02 39.89 40.06 38.66 38.95 0.1M
2022-09-01 39.53 39.53 38.76 39.43 0.1M
2022-08-31 39.58 40.13 39.47 39.62 0.1M
2022-08-30 39.66 39.80 39.27 39.77 0.1M
2022-08-29 40.21 40.25 39.71 39.75 0.1M
2022-08-26 41.84 41.89 40.53 40.67 0.1M
2022-08-25 40.87 41.88 40.78 41.85 0.1M
2022-08-24 40.83 40.96 40.36 40.92 0.1M
2022-08-23 41.55 41.96 41.11 41.12 0.1M
2022-08-22 42.23 42.23 41.18 41.81 0.1M
2022-08-19 43.44 43.44 42.63 42.97 0.4M
2022-08-18 44.00 44.02 43.29 43.65 0.1M
2022-08-17 44.51 44.64 43.77 43.89 0.2M
2022-08-16 44.12 45.25 44.12 45.12 0.1M
2022-08-15 44.28 44.57 43.71 44.54 0.1M
2022-08-12 44.26 44.36 43.67 44.33 0.2M
2022-08-11 44.24 44.43 43.83 43.87 0.1M
2022-08-10 43.54 43.93 43.38 43.67 0.1M
2022-08-09 42.81 42.96 42.39 42.93 0.1M
2022-08-08 42.97 43.17 42.49 42.71 0.1M
2022-08-05 42.35 42.99 42.35 42.97 0.1M
2022-08-04 42.23 42.60 42.10 42.56 0.1M
2022-08-03 42.28 42.66 42.10 42.42 0.1M
2022-08-02 42.27 42.68 42.01 42.10 0.1M
2022-08-01 42.36 42.96 41.96 42.61 0.1M
2022-07-29 42.78 43.37 42.62 42.85 0.1M
2022-07-28 42.80 42.85 42.26 42.82 0.1M
2022-07-27 41.69 42.74 41.63 42.49 0.1M
2022-07-26 41.50 42.07 41.42 41.62 0.1M
2022-07-25 41.45 42.30 41.30 41.66 0.1M
2022-07-22 41.28 41.33 40.73 41.28 0.1M
2022-07-21 40.76 41.36 40.36 41.35 0.2M
2022-07-20 39.88 41.27 39.43 41.00 0.3M
2022-07-19 39.57 41.05 39.44 40.24 0.2M
2022-07-18 39.72 40.17 39.28 39.63 0.1M
2022-07-15 39.00 39.53 38.44 39.51 0.1M
2022-07-14 38.10 38.42 37.73 38.28 0.1M
2022-07-13 39.47 39.47 38.83 38.91 0.1M
2022-07-12 39.47 40.45 39.47 39.74 0.1M
2022-07-11 39.88 40.27 39.73 39.94 0.1M
2022-07-08 40.47 40.48 39.93 40.29 0.1M
2022-07-07 40.44 40.90 40.16 40.17 0.1M
2022-07-06 39.71 40.14 39.13 40.04 0.1M
2022-07-05 38.95 39.89 38.50 39.88 0.2M
2022-07-01 38.72 39.87 38.69 39.69 0.1M
2022-06-30 38.17 39.45 37.93 39.22 0.2M
2022-06-29 38.96 38.96 38.23 38.77 0.1M
2022-06-28 39.31 39.69 38.62 38.63 0.1M
2022-06-27 39.07 39.19 38.53 38.82 0.2M
2022-06-24 38.49 39.12 38.49 38.58 0.6M
2022-06-23 38.69 38.93 38.10 38.31 0.1M
2022-06-22 38.42 39.19 38.42 38.90 0.2M
2022-06-21 39.22 39.33 38.45 38.69 0.1M
2022-06-17 37.66 38.46 37.58 38.24 0.4M
2022-06-16 38.37 38.65 37.17 37.36 0.1M
2022-06-15 39.60 39.97 38.66 39.10 0.2M
2022-06-14 39.07 39.66 38.89 39.32 0.1M
2022-06-13 39.31 39.85 38.85 39.07 0.1M
2022-06-10 40.74 41.00 39.85 40.12 0.1M
2022-06-09 42.54 42.62 41.45 41.62 0.1M
2022-06-08 42.99 43.15 42.56 42.78 0.1M
2022-06-07 42.54 43.54 42.46 43.54 0.1M
2022-06-06 43.20 43.44 42.40 42.82 0.2M
2022-06-03 43.02 43.28 42.71 42.97 0.1M
2022-06-02 42.23 43.31 41.81 43.18 0.1M
2022-06-01 42.20 42.48 41.46 42.15 0.1M
2022-05-31 41.92 42.13 41.40 42.02 0.2M
2022-05-27 41.73 42.57 41.73 42.48 0.1M
2022-05-26 41.07 41.84 41.07 41.50 0.1M
2022-05-25 40.08 40.92 40.00 40.57 0.1M
2022-05-24 39.82 40.10 38.98 39.94 0.1M
2022-05-23 39.75 40.57 39.53 40.16 0.1M
2022-05-20 39.01 39.39 38.19 39.02 0.1M
2022-05-19 38.77 39.29 38.50 38.72 0.2M
2022-05-18 39.15 39.49 38.86 39.18 0.2M
2022-05-17 38.66 39.83 38.66 39.67 0.1M
2022-05-16 37.88 38.20 37.32 37.98 0.1M
2022-05-13 38.21 38.58 37.84 38.05 0.1M
2022-05-12 37.73 37.80 37.00 37.73 0.1M
2022-05-11 38.48 39.08 37.73 37.91 0.1M
2022-05-10 39.06 39.43 37.63 38.34 0.1M
2022-05-09 38.53 39.23 38.49 38.82 0.1M
2022-05-06 39.08 39.40 38.44 39.04 0.1M
2022-05-05 40.05 40.05 38.90 39.42 0.1M
2022-05-04 39.44 40.58 39.37 40.49 0.1M
2022-05-03 39.03 39.63 38.69 39.39 0.2M
2022-05-02 38.71 39.32 38.13 38.99 0.2M
2022-04-29 39.40 39.76 38.37 38.53 0.2M
2022-04-28 39.96 40.07 39.34 39.73 0.2M
2022-04-27 39.48 39.83 39.18 39.50 0.2M
2022-04-26 39.94 40.43 39.36 39.48 0.2M
2022-04-25 40.65 40.65 39.60 40.43 0.2M
2022-04-22 42.17 42.39 40.94 41.02 0.2M
2022-04-21 43.04 43.44 42.28 42.41 0.1M
2022-04-20 41.97 43.11 41.97 42.71 0.2M
2022-04-19 42.10 42.53 41.50 41.84 0.2M
2022-04-18 41.07 41.86 41.01 41.59 0.2M
2022-04-14 41.88 42.18 41.06 41.27 0.2M
2022-04-13 40.91 42.03 40.91 41.79 0.1M
2022-04-12 41.40 41.91 41.07 41.23 0.2M
2022-04-11 40.60 41.60 40.37 41.13 0.2M
2022-04-08 41.31 41.54 40.62 40.74 0.2M
2022-04-07 41.80 41.82 41.10 41.19 0.2M
2022-04-06 42.42 42.80 41.66 41.81 0.2M
2022-04-05 43.22 43.53 42.47 42.58 0.2M
2022-04-04 43.07 43.86 42.60 43.33 0.2M
2022-04-01 44.45 44.76 43.11 43.35 0.2M
2022-03-31 44.35 45.03 44.26 44.42 0.1M
2022-03-30 45.74 45.96 44.18 44.30 0.1M
2022-03-29 44.88 45.51 44.83 45.46 0.1M
2022-03-28 44.42 44.58 43.73 44.34 0.1M
2022-03-25 44.00 44.80 44.00 44.70 0.1M
2022-03-24 44.12 44.35 43.78 44.05 0.1M
2022-03-23 45.36 45.36 44.04 44.17 0.1M
2022-03-22 45.84 46.57 45.67 45.80 0.1M
2022-03-21 46.38 46.41 45.36 45.60 0.1M
2022-03-18 47.39 47.39 45.76 46.41 0.3M
2022-03-17 46.76 47.40 46.15 47.26 0.2M
2022-03-16 46.30 47.17 46.27 47.05 0.2M
2022-03-15 45.67 46.19 45.10 46.08 0.4M
2022-03-14 45.39 45.43 44.28 44.70 0.1M
2022-03-11 44.42 45.19 44.24 44.60 0.1M
2022-03-10 43.34 44.16 43.34 44.01 0.1M
2022-03-09 43.99 44.12 43.38 43.88 0.1M
2022-03-08 42.80 43.75 42.12 42.79 0.1M
2022-03-07 43.24 43.37 42.56 42.58 0.1M
2022-03-04 43.42 43.42 42.90 43.24 0.1M
2022-03-03 44.75 44.75 43.74 44.29 0.1M
2022-03-02 43.23 44.76 43.19 44.48 0.1M
2022-03-01 44.10 44.18 42.05 42.61 0.2M
2022-02-28 43.39 44.54 43.39 44.44 0.1M
2022-02-25 43.05 44.18 43.05 44.00 0.1M
2022-02-24 42.11 42.77 41.31 42.61 0.1M
2022-02-23 44.43 44.47 42.98 43.19 0.1M
2022-02-22 44.25 44.79 43.77 43.93 0.1M
2022-02-18 43.66 45.01 43.66 44.58 0.1M
2022-02-17 44.72 44.89 43.99 44.15 0.1M
2022-02-16 45.21 45.65 44.63 45.26 0.1M
2022-02-15 44.91 45.50 44.71 45.33 0.1M
2022-02-14 44.65 44.85 43.88 44.48 0.1M
2022-02-11 44.39 45.40 44.23 44.50 0.1M
2022-02-10 44.55 45.27 44.43 44.59 0.1M
2022-02-09 45.76 45.79 44.79 44.92 0.1M
2022-02-08 45.13 45.79 44.91 45.63 0.1M
2022-02-07 44.77 45.48 44.57 44.95 0.1M
2022-02-04 44.86 45.31 44.35 44.98 0.1M
2022-02-03 44.45 45.41 44.40 44.91 0.2M
2022-02-02 44.62 44.82 44.12 44.59 0.2M
2022-02-01 44.21 44.97 43.30 44.88 0.2M
2022-01-31 43.40 44.64 43.40 44.52 0.2M
2022-01-28 42.60 43.98 42.50 43.96 0.2M
2022-01-27 43.67 44.32 42.06 42.52 0.1M
2022-01-26 44.45 45.09 42.84 43.68 0.1M
2022-01-25 43.87 44.65 42.96 44.32 0.1M
2022-01-24 42.09 44.72 42.09 44.45 0.2M
2022-01-21 42.77 43.92 42.58 42.67 0.2M
2022-01-20 44.19 44.78 42.92 42.96 0.2M
2022-01-19 46.03 46.08 44.28 44.32 0.2M
2022-01-18 45.98 47.04 45.59 45.60 0.2M
2022-01-14 45.63 46.97 45.54 46.92 0.1M
2022-01-13 46.18 46.85 46.17 46.23 0.1M
2022-01-12 46.23 46.50 45.50 45.90 0.1M
2022-01-11 46.89 46.89 45.73 46.18 0.1M
2022-01-10 46.54 46.90 46.14 46.80 0.1M
2022-01-07 46.18 46.68 45.65 46.43 0.1M
2022-01-06 45.29 46.18 45.24 45.82 0.1M
2022-01-05 45.44 45.74 44.82 44.86 0.1M
2022-01-04 44.83 46.09 44.83 45.20 0.1M
2022-01-03 44.18 44.95 43.50 44.36 0.1M