Ferro-Alloy Resources Ltd (FARF)

FARF
🏛️ イギリス →
8.80
最終更新: 2025-09-26
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 11.75 12.50 11.50 11.50 0.2M
2022-12-29 11.75 12.20 11.31 11.75 0.0M
2022-12-28 11.50 12.25 11.00 11.75 0.0M
2022-12-23 11.50 12.00 11.00 11.50 0.0M
2022-12-22 11.50 11.50 11.50 11.50 0.0M
2022-12-21 11.50 11.78 11.31 11.50 0.0M
2022-12-20 12.50 12.20 11.00 11.50 0.7M
2022-12-19 12.75 13.00 12.50 13.00 0.1M
2022-12-16 13.75 14.00 12.00 12.75 0.3M
2022-12-15 13.75 13.73 13.53 13.75 0.0M
2022-12-14 13.75 13.74 13.51 13.75 0.2M
2022-12-13 13.75 13.76 13.71 13.76 0.0M
2022-12-12 14.90 15.00 13.56 13.75 0.2M
2022-12-09 15.15 15.07 14.70 14.90 0.1M
2022-12-08 14.25 15.18 14.42 15.15 0.8M
2022-12-07 14.25 15.40 14.00 14.25 0.5M
2022-12-06 12.85 14.78 12.90 13.60 1.1M
2022-12-05 13.40 13.50 12.70 12.70 0.1M
2022-12-02 12.75 14.80 13.00 13.65 2.0M
2022-12-01 12.60 12.90 12.50 12.75 0.0M
2022-11-30 12.65 12.95 12.00 12.60 0.4M
2022-11-29 14.15 14.45 12.60 12.65 1.6M
2022-11-28 10.85 14.30 10.89 14.15 4.7M
2022-11-25 10.85 10.91 10.91 10.85 0.0M
2022-11-24 10.85 10.97 10.70 10.85 0.0M
2022-11-23 10.90 10.95 10.83 10.85 0.5M
2022-11-22 10.85 11.00 10.74 10.90 0.2M
2022-11-21 10.90 11.00 10.62 10.90 0.3M
2022-11-18 10.90 10.94 10.62 10.90 0.1M
2022-11-17 10.95 11.07 10.86 10.90 0.3M
2022-11-16 10.60 11.10 10.60 10.95 0.5M
2022-11-15 10.60 10.70 10.50 10.70 0.0M
2022-11-14 10.85 11.06 10.50 10.50 0.5M
2022-11-11 10.85 11.05 10.60 10.85 0.0M
2022-11-10 10.85 10.85 10.85 10.85 0.0M
2022-11-09 10.80 11.00 10.66 10.95 0.3M
2022-11-08 10.80 10.83 10.63 10.80 0.2M
2022-11-07 10.80 11.00 10.63 10.80 0.1M
2022-11-04 10.80 10.73 10.62 10.80 0.1M
2022-11-03 10.80 10.75 10.62 10.80 0.0M
2022-11-02 10.80 11.00 10.60 10.80 0.3M
2022-11-01 10.80 10.85 10.50 10.80 0.1M
2022-10-31 10.90 11.00 10.60 10.80 0.4M
2022-10-28 10.90 10.90 10.85 10.90 0.1M
2022-10-27 10.90 10.90 10.80 10.90 0.0M
2022-10-26 11.15 11.50 10.80 10.90 0.1M
2022-10-25 10.80 11.00 10.61 11.15 0.4M
2022-10-24 10.85 10.89 10.70 10.85 0.1M
2022-10-21 10.75 11.00 10.60 10.85 0.4M
2022-10-20 10.60 10.77 10.40 10.75 0.4M
2022-10-19 10.50 10.60 10.37 10.60 0.2M
2022-10-18 10.45 10.60 10.45 10.60 0.0M
2022-10-17 10.40 10.50 10.30 10.45 0.2M
2022-10-14 10.50 10.45 10.30 10.40 0.2M
2022-10-13 10.55 10.60 10.40 10.44 0.3M
2022-10-12 10.80 11.00 10.50 10.55 0.3M
2022-10-11 10.90 11.00 10.60 10.80 0.1M
2022-10-10 10.90 10.94 10.80 10.90 0.3M
2022-10-07 10.65 11.00 10.60 10.90 0.5M
2022-10-06 10.90 10.80 10.51 10.70 0.4M
2022-10-05 10.75 10.85 10.70 10.90 0.2M
2022-10-04 10.75 10.76 10.50 10.70 0.5M
2022-10-03 11.00 11.00 10.50 10.60 0.6M
2022-09-30 11.20 11.10 10.60 10.70 0.5M
2022-09-29 10.80 11.28 10.50 10.96 1.4M
2022-09-28 11.05 11.00 10.50 10.50 1.3M
2022-09-27 11.20 11.30 11.00 11.05 0.7M
2022-09-26 11.85 11.70 11.00 11.20 1.0M
2022-09-23 12.30 12.14 11.66 11.66 1.0M
2022-09-22 12.35 12.50 12.00 12.00 1.4M
2022-09-21 12.55 12.70 12.10 12.22 2.1M
2022-09-20 12.65 12.70 12.31 12.38 1.7M
2022-09-16 12.50 13.00 11.88 12.30 5.7M
2022-09-15 13.25 13.28 11.98 12.30 11.7M
2022-09-14 14.75 14.88 14.62 14.62 0.0M
2022-09-13 15.50 15.50 14.56 15.00 0.1M
2022-09-12 16.00 16.00 15.50 15.50 0.1M
2022-09-09 15.50 16.10 15.50 16.00 0.3M
2022-09-08 16.50 16.20 15.56 15.50 0.1M
2022-09-07 17.25 18.00 16.50 16.50 0.1M
2022-09-06 15.75 17.72 15.50 17.50 0.4M
2022-09-05 15.50 15.80 14.50 15.70 0.5M
2022-09-02 16.00 15.88 15.50 15.50 0.1M
2022-09-01 16.00 16.50 15.66 16.00 0.1M
2022-08-31 16.00 16.29 15.76 16.00 0.1M
2022-08-30 16.00 16.50 15.50 16.00 0.1M
2022-08-26 16.00 16.50 15.60 16.00 0.2M
2022-08-25 16.00 15.85 15.85 16.00 0.0M
2022-08-24 16.25 16.50 15.78 16.50 0.3M
2022-08-23 16.75 16.72 16.05 16.25 0.1M
2022-08-22 17.25 16.88 16.00 16.75 0.1M
2022-08-19 17.50 17.66 17.13 17.50 0.0M
2022-08-18 17.00 17.80 16.75 17.50 0.2M
2022-08-17 18.75 18.53 16.75 17.00 0.2M
2022-08-16 18.75 19.00 18.53 18.75 0.0M
2022-08-15 18.75 18.55 18.55 18.75 0.0M
2022-08-12 18.75 18.75 18.75 18.75 0.0M
2022-08-11 18.75 19.00 18.50 19.00 0.0M
2022-08-10 19.00 19.00 18.50 18.75 0.0M
2022-08-09 19.25 20.00 18.60 18.60 0.4M
2022-08-08 19.00 20.35 18.65 19.46 0.7M
2022-08-05 16.75 20.00 17.35 19.00 1.3M
2022-08-04 15.50 16.75 15.10 16.75 0.3M
2022-08-03 15.50 15.70 15.10 15.50 0.1M
2022-08-02 15.25 16.50 15.00 15.50 0.3M
2022-08-01 14.25 15.50 14.50 15.25 0.4M
2022-07-29 12.65 14.85 12.80 14.25 0.8M
2022-07-28 12.65 12.65 12.65 12.65 0.0M
2022-07-27 12.15 12.90 12.06 12.65 0.2M
2022-07-26 11.80 12.50 11.65 12.50 0.3M
2022-07-25 11.90 12.00 11.61 11.80 0.2M
2022-07-22 11.90 11.90 11.60 11.90 0.5M
2022-07-21 12.25 12.50 11.80 11.80 0.3M
2022-07-20 12.25 12.09 12.00 12.25 0.0M
2022-07-19 12.25 12.09 12.01 12.25 0.0M
2022-07-18 12.25 12.10 11.90 11.90 0.1M
2022-07-15 12.05 12.50 12.00 12.25 0.1M
2022-07-14 12.35 12.30 12.10 12.05 0.1M
2022-07-13 12.35 12.35 12.35 12.35 0.0M
2022-07-12 12.65 12.60 12.30 12.35 0.1M
2022-07-11 12.65 12.70 12.55 12.65 0.1M
2022-07-08 12.55 12.66 12.35 12.65 0.7M
2022-07-07 12.25 12.70 12.00 12.70 0.3M
2022-07-06 13.05 13.00 12.20 12.30 0.2M
2022-07-05 13.25 13.01 12.82 13.05 0.0M
2022-07-04 12.90 13.25 12.89 13.25 0.1M
2022-07-01 12.70 13.50 12.40 13.00 0.6M
2022-06-30 12.80 12.80 12.25 12.55 0.4M
2022-06-29 13.25 13.45 12.71 12.80 0.4M
2022-06-28 13.35 13.50 12.75 13.30 1.0M
2022-06-27 13.40 13.39 13.22 13.35 0.3M
2022-06-24 13.60 13.51 13.30 13.30 0.1M
2022-06-23 13.65 13.75 13.50 13.60 0.2M
2022-06-22 13.90 14.00 13.60 13.60 0.3M
2022-06-21 14.10 14.03 13.80 13.80 0.4M
2022-06-20 14.75 14.70 14.00 14.00 0.3M
2022-06-17 16.25 16.00 14.00 14.50 1.8M
2022-06-16 16.50 16.89 15.65 16.25 0.2M
2022-06-15 16.75 17.00 16.00 16.50 0.1M
2022-06-14 17.00 17.19 16.50 16.50 0.1M
2022-06-13 17.50 17.50 17.00 17.00 0.1M
2022-06-10 17.50 17.39 17.01 17.50 0.0M
2022-06-09 17.50 17.45 17.06 17.50 0.1M
2022-06-08 17.50 17.45 17.00 17.50 0.0M
2022-06-07 17.75 17.69 17.00 17.00 0.2M
2022-06-06 18.25 18.00 17.00 17.75 0.5M
2022-06-01 18.50 18.40 18.01 18.25 0.1M
2022-05-31 18.50 18.58 18.00 18.50 0.2M
2022-05-30 18.75 19.00 18.05 19.00 0.2M
2022-05-27 18.50 18.90 18.50 18.80 0.1M
2022-05-26 18.75 19.00 18.05 19.00 0.7M
2022-05-25 19.00 19.19 18.50 18.50 0.7M
2022-05-24 20.25 20.50 19.00 19.00 0.2M
2022-05-23 20.25 20.08 19.58 20.00 0.1M
2022-05-20 20.25 20.10 19.70 20.25 0.0M
2022-05-19 20.25 20.25 19.51 20.25 0.1M
2022-05-18 20.25 20.80 19.85 20.25 0.2M
2022-05-17 20.50 20.92 19.85 20.25 0.1M
2022-05-16 21.25 21.49 20.00 20.50 0.2M
2022-05-13 21.25 21.75 21.01 21.25 0.3M
2022-05-12 22.00 22.00 20.52 21.25 0.1M
2022-05-11 22.00 22.15 21.56 22.00 0.0M
2022-05-10 22.50 22.70 22.01 22.00 0.1M
2022-05-09 23.50 23.05 22.17 22.50 0.1M
2022-05-06 23.75 23.99 23.05 23.50 0.1M
2022-05-05 23.75 24.38 23.50 23.75 0.5M
2022-05-04 23.50 24.00 23.26 23.75 0.3M
2022-05-03 22.25 23.90 21.65 23.50 0.3M
2022-04-29 24.00 23.60 21.68 22.25 0.4M
2022-04-28 23.25 24.38 23.16 24.50 1.3M
2022-04-27 23.50 23.50 23.00 23.20 0.1M
2022-04-26 24.75 25.00 23.50 23.50 0.5M
2022-04-25 24.50 24.69 24.12 24.75 0.0M
2022-04-22 24.50 25.00 23.60 24.50 0.1M
2022-04-21 25.25 25.15 23.55 24.25 0.2M
2022-04-20 25.50 25.75 25.00 25.25 0.3M
2022-04-19 26.75 27.00 25.00 25.00 0.6M
2022-04-14 26.50 27.00 26.75 26.75 0.1M
2022-04-13 26.75 27.40 26.30 26.90 0.3M
2022-04-12 26.75 27.50 26.50 27.40 0.2M
2022-04-11 25.00 27.50 25.00 26.75 0.6M
2022-04-08 25.00 25.50 24.10 25.00 0.2M
2022-04-07 24.50 25.64 24.00 25.00 0.3M
2022-04-06 23.75 25.80 24.00 24.00 0.6M
2022-04-05 22.50 25.00 22.00 25.00 0.7M
2022-04-04 23.00 23.17 22.20 22.75 0.3M
2022-04-01 22.00 23.50 22.30 23.00 0.2M
2022-03-31 22.75 22.50 21.75 22.00 0.2M
2022-03-30 23.25 24.70 21.60 22.75 0.5M
2022-03-29 19.25 23.10 19.00 23.10 1.3M
2022-03-28 19.25 19.50 19.00 19.00 0.1M
2022-03-25 19.50 19.63 19.02 19.25 0.1M
2022-03-24 19.75 19.86 19.00 19.50 0.2M
2022-03-23 19.50 20.53 19.25 19.50 0.2M
2022-03-22 19.50 20.00 19.00 19.50 0.1M
2022-03-21 20.25 20.80 19.50 19.50 0.2M
2022-03-18 20.00 20.82 19.85 20.25 0.1M
2022-03-17 18.25 20.70 18.50 20.00 0.7M
2022-03-16 17.25 18.50 17.00 18.25 1.3M
2022-03-15 17.88 17.80 16.50 17.25 0.3M
2022-03-14 17.13 18.41 17.49 17.75 0.4M
2022-03-11 17.38 18.75 16.91 17.50 1.5M
2022-03-10 19.25 18.81 16.55 17.25 2.4M
2022-03-09 20.00 20.10 18.67 19.50 0.4M
2022-03-08 20.50 20.90 19.56 20.60 0.6M
2022-03-07 18.50 21.81 18.71 21.00 2.0M
2022-03-04 19.25 20.00 17.20 19.00 0.9M
2022-03-03 18.00 22.03 17.73 19.50 1.9M
2022-03-02 20.50 20.67 15.25 17.75 5.1M
2022-03-01 24.25 24.11 19.50 21.00 1.7M
2022-02-28 25.25 25.44 23.50 24.25 0.9M
2022-02-25 24.25 26.00 23.85 25.50 0.3M
2022-02-24 26.00 25.80 23.60 24.30 0.4M
2022-02-23 26.25 27.00 26.05 26.50 0.0M
2022-02-22 27.50 27.50 25.00 26.00 0.6M
2022-02-21 27.25 28.96 27.20 27.50 0.7M
2022-02-18 27.25 27.25 26.00 27.10 0.3M
2022-02-17 27.25 27.90 27.00 27.25 0.2M
2022-02-16 26.50 27.50 25.80 27.25 0.1M
2022-02-15 27.00 27.00 25.50 26.50 0.2M
2022-02-14 27.00 27.25 26.66 27.00 0.2M
2022-02-11 27.00 27.50 26.78 27.50 0.7M
2022-02-10 27.00 27.40 26.68 27.00 1.4M
2022-02-09 27.00 27.15 26.50 27.00 0.3M
2022-02-08 27.25 27.50 27.00 27.00 0.2M
2022-02-07 27.00 27.35 26.91 27.00 0.1M
2022-02-04 27.25 27.90 26.50 27.50 0.8M
2022-02-03 27.50 27.80 27.03 27.50 0.2M
2022-02-02 28.25 28.00 27.00 27.50 0.2M
2022-02-01 28.50 28.70 28.00 28.25 0.2M
2022-01-31 29.00 28.90 28.15 28.50 0.2M
2022-01-28 28.50 30.00 28.00 29.30 1.1M
2022-01-27 25.75 28.75 25.35 28.50 0.5M
2022-01-26 26.00 26.50 25.85 26.00 0.1M
2022-01-25 25.75 27.69 25.80 26.00 0.5M
2022-01-24 28.25 29.00 25.50 26.00 0.6M
2022-01-21 30.00 29.70 27.65 28.50 0.3M
2022-01-20 30.50 30.20 29.00 30.00 0.4M
2022-01-19 33.00 33.15 30.06 30.20 0.8M
2022-01-18 34.00 35.00 32.50 33.00 0.8M
2022-01-17 34.00 35.38 32.00 33.50 0.9M
2022-01-14 30.75 33.94 31.10 32.60 1.9M
2022-01-13 27.50 31.50 27.57 30.50 1.0M
2022-01-12 25.50 27.97 25.64 27.50 0.5M
2022-01-11 25.50 25.75 25.10 25.10 0.2M
2022-01-10 26.25 26.50 25.05 25.70 0.2M
2022-01-07 24.50 27.40 24.03 26.20 1.7M
2022-01-06 29.25 29.00 24.55 25.00 1.3M
2022-01-05 31.00 32.00 29.30 30.00 1.0M
2022-01-04 25.25 30.00 25.10 29.70 2.2M