FFBW (FFBW)

FFBW
🏛️ アメリカ →
14.12
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
2022-12-30 11.75 11.76 11.61 11.61 0.0M
2022-12-29 11.76 11.76 11.72 11.76 0.0M
2022-12-28 11.76 11.76 11.65 11.71 0.0M
2022-12-27 11.71 11.77 11.62 11.62 0.0M
2022-12-23 11.53 11.67 11.53 11.67 0.0M
2022-12-22 11.63 11.70 11.52 11.52 0.0M
2022-12-21 11.76 11.82 11.55 11.63 0.0M
2022-12-20 11.83 11.87 11.81 11.87 0.0M
2022-12-19 11.88 11.92 11.82 11.82 0.0M
2022-12-16 11.73 11.93 11.66 11.93 0.0M
2022-12-15 11.67 11.77 11.61 11.77 0.0M
2022-12-14 11.82 11.82 11.76 11.76 0.0M
2022-12-13 11.75 11.87 11.75 11.81 0.0M
2022-12-12 11.77 11.81 11.66 11.77 0.0M
2022-12-09 11.75 11.75 11.75 11.75 0.0M
2022-12-08 11.78 11.78 11.71 11.71 0.0M
2022-12-07 11.75 11.78 11.75 11.78 0.0M
2022-12-06 11.73 11.90 11.72 11.72 0.0M
2022-12-05 11.72 11.84 11.72 11.73 0.0M
2022-12-02 11.80 11.81 11.80 11.81 0.0M
2022-12-01 11.86 11.86 11.80 11.80 0.0M
2022-11-30 11.83 11.87 11.81 11.81 0.0M
2022-11-29 11.74 11.74 11.74 11.74 0.0M
2022-11-28 11.88 11.88 11.77 11.77 0.0M
2022-11-25 11.81 11.85 11.81 11.85 0.0M
2022-11-23 11.86 11.87 11.86 11.87 0.0M
2022-11-22 11.80 11.84 11.70 11.75 0.0M
2022-11-21 11.69 11.85 11.64 11.82 0.0M
2022-11-18 11.86 11.90 11.72 11.75 0.0M
2022-11-17 11.88 11.88 11.88 11.88 0.0M
2022-11-16 11.75 11.85 11.66 11.85 0.0M
2022-11-15 11.75 11.88 11.75 11.87 0.0M
2022-11-14 11.77 11.89 11.77 11.85 0.0M
2022-11-11 11.69 11.69 11.69 11.69 0.0M
2022-11-10 11.75 11.75 11.60 11.65 0.0M
2022-11-09 11.81 11.81 11.70 11.81 0.0M
2022-11-08 11.83 11.89 11.70 11.89 0.0M
2022-11-07 11.87 11.87 11.87 11.87 0.0M
2022-11-04 11.74 11.80 11.71 11.73 0.0M
2022-11-03 11.94 11.98 11.72 11.72 0.0M
2022-11-02 11.81 11.81 11.81 11.81 0.0M
2022-11-01 11.81 11.90 11.81 11.90 0.0M
2022-10-31 11.90 11.99 11.80 11.80 0.0M
2022-10-28 11.78 11.88 11.75 11.87 0.0M
2022-10-27 11.80 11.80 11.71 11.71 0.0M
2022-10-26 11.61 11.70 11.55 11.65 0.0M
2022-10-25 11.75 11.75 11.57 11.60 0.0M
2022-10-24 11.83 11.83 11.62 11.69 0.0M
2022-10-21 11.83 11.83 11.83 11.83 0.0M
2022-10-20 11.90 11.90 11.89 11.89 0.0M
2022-10-19 12.05 12.14 11.82 11.82 0.0M
2022-10-18 12.10 12.10 12.10 12.10 0.0M
2022-10-17 12.05 12.10 12.05 12.09 0.0M
2022-10-14 12.04 12.05 12.04 12.05 0.0M
2022-10-13 11.85 11.90 11.85 11.90 0.0M
2022-10-12 11.91 11.95 11.85 11.85 0.0M
2022-10-11 11.97 12.01 11.90 11.92 0.0M
2022-10-10 12.06 12.15 12.00 12.15 0.0M
2022-10-07 12.06 12.07 12.00 12.00 0.0M
2022-10-06 12.06 12.08 12.06 12.08 0.0M
2022-10-05 12.05 12.05 12.00 12.00 0.0M
2022-10-04 11.95 12.14 11.92 12.00 0.0M
2022-10-03 12.06 12.20 12.06 12.16 0.0M
2022-09-30 12.20 12.20 11.90 11.90 0.0M
2022-09-29 11.92 12.19 11.86 12.13 0.0M
2022-09-28 12.01 12.15 12.00 12.03 0.0M
2022-09-27 12.34 12.34 12.17 12.17 0.0M
2022-09-26 12.18 12.35 12.17 12.26 0.0M
2022-09-23 12.05 12.15 12.05 12.05 0.0M
2022-09-22 12.25 12.27 12.05 12.05 0.1M
2022-09-21 12.34 12.37 12.05 12.05 0.0M
2022-09-20 12.16 12.27 12.03 12.27 0.0M
2022-09-19 12.08 12.26 12.00 12.26 0.0M
2022-09-16 11.91 12.38 11.90 12.38 0.1M
2022-09-15 11.90 12.09 11.90 12.01 0.0M
2022-09-14 12.05 12.05 11.90 11.90 0.0M
2022-09-13 12.10 12.26 12.10 12.26 0.0M
2022-09-12 12.27 12.31 12.01 12.01 0.0M
2022-09-09 12.02 12.02 12.02 12.02 0.0M
2022-09-08 12.02 12.04 12.02 12.04 0.0M
2022-09-07 12.11 12.11 12.05 12.05 0.0M
2022-09-06 12.33 12.35 12.08 12.12 0.0M
2022-09-02 12.55 12.59 12.40 12.59 0.0M
2022-09-01 12.39 12.46 12.35 12.35 0.0M
2022-08-31 12.59 12.60 12.30 12.30 0.0M
2022-08-30 12.42 12.42 12.27 12.28 0.0M
2022-08-29 12.50 12.50 12.40 12.45 0.0M
2022-08-26 12.35 12.48 12.35 12.47 0.0M
2022-08-25 12.44 12.49 12.39 12.48 0.0M
2022-08-24 12.32 12.32 12.32 12.32 0.0M
2022-08-23 12.50 12.50 12.50 12.50 0.0M
2022-08-22 12.53 12.53 12.53 12.53 0.0M
2022-08-19 12.60 12.88 12.53 12.53 0.1M
2022-08-18 12.41 13.40 12.41 12.55 0.0M
2022-08-17 12.40 12.40 12.40 12.40 0.0M
2022-08-16 12.43 12.47 12.40 12.40 0.0M
2022-08-15 12.47 12.47 12.37 12.43 0.0M
2022-08-12 12.37 12.37 12.37 12.37 0.0M
2022-08-11 12.00 12.45 12.00 12.31 0.0M
2022-08-10 12.48 12.48 12.42 12.42 0.0M
2022-08-09 12.49 12.49 12.38 12.38 0.1M
2022-08-08 12.40 12.40 12.35 12.38 0.0M
2022-08-05 12.29 12.40 12.28 12.33 0.0M
2022-08-04 12.25 12.35 12.23 12.29 0.0M
2022-08-03 11.90 12.23 11.90 12.23 0.1M
2022-08-02 11.90 11.91 11.90 11.91 0.0M
2022-08-01 12.02 12.08 11.99 12.05 0.0M
2022-07-29 11.86 11.88 11.86 11.88 0.0M
2022-07-28 11.95 12.13 11.86 11.86 0.0M
2022-07-27 11.99 12.03 11.94 11.94 0.0M
2022-07-26 12.07 12.07 12.00 12.02 0.0M
2022-07-25 12.09 12.22 12.05 12.22 0.0M
2022-07-22 12.11 12.11 12.11 12.11 0.0M
2022-07-21 11.98 11.98 11.98 11.98 0.0M
2022-07-20 12.06 12.06 11.97 11.97 0.0M
2022-07-19 12.11 12.11 12.02 12.05 0.1M
2022-07-18 12.02 12.10 12.02 12.10 0.0M
2022-07-15 12.03 12.06 12.01 12.01 0.0M
2022-07-14 11.96 11.96 11.96 11.96 0.0M
2022-07-13 12.02 12.02 12.02 12.02 0.0M
2022-07-12 12.10 12.12 12.10 12.12 0.0M
2022-07-11 12.11 12.11 12.11 12.11 0.0M
2022-07-07 12.13 12.20 12.13 12.20 0.0M
2022-07-06 12.18 12.20 12.00 12.00 0.0M
2022-07-05 12.00 12.00 12.00 12.00 0.0M
2022-07-01 12.20 12.25 11.95 11.95 0.0M
2022-06-30 12.17 12.17 11.92 12.14 0.0M
2022-06-29 12.18 12.18 12.18 12.18 0.0M
2022-06-28 12.09 12.09 12.09 12.09 0.0M
2022-06-27 11.89 12.05 11.89 11.93 0.0M
2022-06-24 11.83 12.06 11.74 11.74 0.0M
2022-06-23 11.50 11.97 11.50 11.72 0.0M
2022-06-22 11.90 12.00 11.65 11.65 0.0M
2022-06-21 12.15 12.20 11.81 11.83 0.0M
2022-06-17 12.02 12.13 12.00 12.13 0.0M
2022-06-16 12.14 12.24 12.00 12.00 0.0M
2022-06-15 12.28 12.29 12.03 12.03 0.0M
2022-06-14 12.16 12.34 12.04 12.10 0.0M
2022-06-13 12.03 12.38 12.01 12.25 0.0M
2022-06-10 12.20 12.22 12.08 12.08 0.0M
2022-06-09 12.31 12.37 12.20 12.20 0.0M
2022-06-08 12.29 12.38 12.20 12.26 0.0M
2022-06-07 12.38 12.38 12.21 12.24 0.0M
2022-06-06 12.35 12.38 12.31 12.36 0.0M
2022-06-03 12.21 12.38 12.21 12.34 0.0M
2022-06-02 12.39 12.39 12.30 12.30 0.1M
2022-06-01 12.36 12.36 12.27 12.27 0.0M
2022-05-31 12.25 12.38 12.25 12.38 0.0M
2022-05-27 12.27 12.40 12.27 12.38 0.0M
2022-05-26 12.15 12.30 12.15 12.25 0.0M
2022-05-25 12.02 12.16 12.02 12.16 0.0M
2022-05-24 12.01 12.01 12.00 12.00 0.0M
2022-05-23 12.05 12.14 12.02 12.02 0.0M
2022-05-20 12.00 12.08 11.90 11.90 0.0M
2022-05-19 12.19 12.19 12.01 12.02 0.0M
2022-05-18 12.19 12.19 12.10 12.11 0.1M
2022-05-17 11.94 12.20 11.93 12.10 0.0M
2022-05-16 11.93 11.97 11.82 11.82 0.0M
2022-05-13 11.74 12.07 11.74 12.05 0.0M
2022-05-12 11.79 11.79 11.63 11.73 0.0M
2022-05-11 11.85 11.85 11.66 11.76 0.0M
2022-05-10 11.73 11.81 11.73 11.80 0.0M
2022-05-09 11.51 11.58 11.51 11.51 0.0M
2022-05-06 11.65 11.70 11.62 11.62 0.0M
2022-05-05 11.82 11.82 11.71 11.71 0.0M
2022-05-04 11.81 11.81 11.71 11.74 0.0M
2022-05-03 11.89 11.94 11.80 11.94 0.0M
2022-05-02 11.96 11.96 11.66 11.71 0.0M
2022-04-29 11.76 11.92 11.76 11.92 0.0M
2022-04-28 11.82 11.82 11.82 11.82 0.0M
2022-04-26 11.82 11.83 11.81 11.81 0.0M
2022-04-25 11.87 11.99 11.82 11.99 0.0M
2022-04-21 12.00 12.00 12.00 12.00 0.0M
2022-04-20 12.01 12.04 12.00 12.00 0.0M
2022-04-19 12.02 12.02 12.02 12.02 0.0M
2022-04-18 12.01 12.01 12.00 12.00 0.0M
2022-04-14 12.04 12.04 12.01 12.01 0.0M
2022-04-13 12.03 12.04 12.00 12.00 0.0M
2022-04-12 12.03 12.04 12.00 12.01 0.0M
2022-04-11 12.03 12.04 12.03 12.04 0.0M
2022-04-08 12.18 12.18 12.18 12.18 0.0M
2022-04-07 12.10 12.11 12.05 12.10 0.0M
2022-04-06 12.12 12.12 12.00 12.00 0.0M
2022-04-05 12.09 12.13 12.07 12.11 0.0M
2022-04-04 12.10 12.10 12.09 12.09 0.0M
2022-04-01 12.20 12.20 12.09 12.09 0.0M
2022-03-31 12.30 12.30 12.08 12.08 0.0M
2022-03-30 12.05 12.05 12.02 12.02 0.0M
2022-03-29 12.12 12.23 12.08 12.08 0.0M
2022-03-28 12.14 12.15 12.09 12.09 0.0M
2022-03-25 12.20 12.23 12.19 12.20 0.0M
2022-03-24 12.19 12.19 11.97 12.05 0.0M
2022-03-23 12.15 12.21 11.96 12.01 0.4M
2022-03-22 11.98 11.98 11.98 11.98 0.0M
2022-03-21 12.21 12.21 11.93 11.93 0.0M
2022-03-18 12.20 12.20 12.20 12.20 0.0M
2022-03-17 12.22 12.22 12.21 12.21 0.0M
2022-03-16 11.99 11.99 11.99 11.99 0.0M
2022-03-15 12.19 12.20 11.97 11.97 0.0M
2022-03-14 12.05 12.05 11.98 12.05 0.0M
2022-03-11 12.15 12.15 11.87 12.08 0.0M
2022-03-10 12.10 12.16 11.95 12.15 0.0M
2022-03-09 11.88 12.13 11.87 11.88 0.0M
2022-03-08 11.99 12.03 11.99 12.03 0.0M
2022-03-07 11.87 12.01 11.87 11.97 0.0M
2022-03-04 12.00 12.00 11.99 12.00 0.0M
2022-03-03 12.14 12.20 12.14 12.14 0.0M
2022-03-02 11.96 12.20 11.96 12.01 0.0M
2022-03-01 12.01 12.10 11.95 11.96 0.0M
2022-02-28 12.10 12.14 11.99 12.02 0.0M
2022-02-25 11.99 12.16 11.87 12.15 0.0M
2022-02-24 11.91 12.03 11.86 12.00 0.0M
2022-02-23 11.96 12.19 11.96 12.15 0.0M
2022-02-18 12.03 12.05 12.03 12.05 0.0M
2022-02-17 11.96 12.09 11.96 12.03 0.0M
2022-02-16 11.97 11.97 11.97 11.97 0.0M
2022-02-15 11.97 12.08 11.97 12.08 0.0M
2022-02-14 11.86 11.86 11.86 11.86 0.0M
2022-02-11 12.07 12.07 12.00 12.00 0.0M
2022-02-10 11.84 11.84 11.84 11.84 0.0M
2022-02-09 11.88 11.95 11.88 11.95 0.0M
2022-02-08 11.81 12.01 11.81 12.00 0.0M
2022-02-07 11.98 11.99 11.97 11.98 0.0M
2022-02-04 11.80 11.97 11.80 11.97 0.0M
2022-02-03 11.94 11.94 11.94 11.94 0.0M
2022-02-02 11.98 11.99 11.78 11.98 0.0M
2022-02-01 11.75 11.75 11.75 11.75 0.0M
2022-01-31 11.76 11.83 11.75 11.76 0.0M
2022-01-28 11.84 11.84 11.80 11.80 0.0M
2022-01-27 11.75 12.01 11.71 12.01 0.0M
2022-01-26 11.77 11.79 11.77 11.79 0.0M
2022-01-25 11.74 11.75 11.74 11.75 0.0M
2022-01-24 11.94 11.94 11.61 11.75 0.0M
2022-01-21 11.93 12.01 11.81 11.82 0.0M
2022-01-19 11.91 12.00 11.91 12.00 0.0M
2022-01-18 11.91 11.91 11.91 11.91 0.0M
2022-01-14 11.90 12.00 11.90 12.00 0.0M
2022-01-13 11.95 11.95 11.89 11.90 0.0M
2022-01-12 11.91 11.91 11.91 11.91 0.0M
2022-01-11 11.90 11.90 11.90 11.90 0.0M
2022-01-07 11.89 11.89 11.89 11.89 0.0M
2022-01-06 11.88 11.88 11.88 11.88 0.0M
2022-01-05 12.02 12.03 12.02 12.02 0.0M