Finward Bancorp (FNWD)

FNWD
🏛️ アメリカ →
32.15
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
09:30 32.04 32.37 32.04 32.37 0.6K
09:41 32.00 32.00 32.00 32.00 0.9K
09:42 31.94 31.94 31.94 31.94 9.3K
10:25 33.22 33.22 33.22 33.22 0.1K
10:27 32.72 32.72 32.72 32.72 3.3K
10:29 32.65 32.73 32.65 32.73 1.8K
10:30 32.69 32.69 32.69 32.69 3.0K
11:51 32.13 32.13 32.13 32.13 0.4K
12:12 31.76 31.76 31.76 31.76 1.2K
12:19 31.96 31.96 31.96 31.96 0.2K
12:20 32.00 32.00 32.00 32.00 0.9K
12:27 32.00 32.00 32.00 32.00 3.4K
12:29 31.93 31.93 31.93 31.93 0.3K
12:44 32.00 32.00 32.00 32.00 1.6K
13:05 31.85 31.85 31.85 31.85 0.6K
13:37 31.84 31.84 31.84 31.84 1.3K
15:09 31.95 31.95 31.95 31.95 1.0K
15:57 31.93 31.93 31.93 31.93 0.8K
15:59 31.93 31.93 31.89 31.89 2.4K
日付 始値 高値 安値 終値 出来高
2025-10-01 32.28 32.28 31.89 32.15 0.0M
2025-09-30 32.10 32.58 31.89 32.09 0.0M
2025-09-29 32.43 32.97 31.83 32.17 0.0M
2025-09-26 32.20 32.34 32.13 32.30 0.0M
2025-09-25 32.86 32.86 32.00 32.22 0.0M
2025-09-24 32.51 32.90 32.10 32.74 0.0M
2025-09-23 31.87 32.56 31.81 32.49 0.0M
2025-09-22 32.04 33.22 31.76 31.89 0.0M
2025-09-19 32.50 32.88 31.67 32.00 0.1M
2025-09-18 31.99 32.40 31.52 32.40 0.0M
2025-09-17 32.08 32.35 31.54 31.54 0.0M
2025-09-16 31.54 31.77 31.54 31.77 0.0M
2025-09-15 32.20 32.47 31.94 32.03 0.0M
2025-09-12 31.76 32.18 31.76 32.00 0.0M
2025-09-11 30.73 32.17 30.73 31.76 0.0M
2025-09-10 31.61 32.00 31.45 31.75 0.0M
2025-09-09 32.37 32.41 31.83 31.87 0.0M
2025-09-08 32.55 32.55 32.23 32.41 0.0M
2025-09-05 32.35 32.63 32.31 32.63 0.0M
2025-09-04 31.73 32.35 31.73 32.35 0.0M
2025-09-03 31.35 31.83 31.29 31.51 0.0M
2025-09-02 31.76 32.03 31.68 31.72 0.0M
2025-08-29 32.08 32.90 31.57 32.00 0.0M
2025-08-28 31.59 32.48 30.79 31.90 0.0M
2025-08-27 32.25 32.33 31.55 31.84 0.0M
2025-08-26 30.82 31.96 30.82 31.90 0.0M
2025-08-25 30.42 30.83 30.28 30.41 0.0M
2025-08-22 29.21 30.43 29.21 30.43 0.0M
2025-08-21 29.25 29.58 29.07 29.34 0.0M
2025-08-20 29.31 29.59 28.67 29.28 0.0M
2025-08-19 29.47 29.47 28.87 29.20 0.0M
2025-08-18 29.72 29.88 29.36 29.43 0.0M
2025-08-15 29.76 30.21 29.36 29.61 0.1M
2025-08-14 29.59 30.25 29.48 29.59 0.1M
2025-08-13 29.45 30.59 29.45 29.94 0.1M
2025-08-12 28.38 30.25 28.30 30.00 0.1M
2025-08-11 28.30 28.50 28.13 28.47 0.0M
2025-08-08 27.69 28.50 27.69 28.22 0.0M
2025-08-07 27.65 27.69 27.36 27.36 0.0M
2025-08-06 27.46 27.97 27.27 27.52 0.1M
2025-08-05 27.53 27.83 27.16 27.59 0.0M
2025-08-04 27.79 28.11 27.12 27.54 0.1M
2025-08-01 27.55 28.24 27.28 27.52 0.1M
2025-07-31 28.30 28.30 27.32 27.73 0.1M
2025-07-30 27.82 28.99 27.50 28.05 0.2M
2025-07-29 27.90 28.43 27.11 27.80 0.1M
2025-07-28 27.69 28.49 27.14 27.79 0.1M
2025-07-25 27.60 28.30 27.02 27.70 0.1M
2025-07-24 28.02 28.50 26.70 27.06 0.1M
2025-07-23 27.40 28.20 26.79 28.00 0.1M
2025-07-22 26.90 27.10 26.79 26.79 0.0M
2025-07-21 26.68 27.00 26.68 26.90 0.0M
2025-07-18 27.07 27.11 26.46 26.63 0.0M
2025-07-17 26.98 27.15 26.71 26.81 0.0M
2025-07-16 26.99 27.36 26.62 27.36 0.0M
2025-07-15 27.61 27.61 26.81 26.81 0.0M
2025-07-14 27.64 27.79 27.56 27.56 0.0M
2025-07-11 28.05 28.05 27.63 27.63 0.0M
2025-07-10 28.19 28.25 28.04 28.25 0.0M
2025-07-09 28.06 28.45 28.06 28.22 0.0M
2025-07-08 28.23 28.30 27.89 28.03 0.0M
2025-07-07 28.60 28.60 28.12 28.16 0.0M
2025-07-03 28.33 28.50 28.16 28.25 0.0M
2025-07-02 28.80 28.80 28.06 28.37 0.0M
2025-07-01 27.58 28.58 27.58 28.50 0.0M
2025-06-30 27.32 28.34 27.32 27.62 0.0M
2025-06-27 27.46 28.95 27.16 27.35 0.4M
2025-06-26 28.12 28.12 27.17 27.22 0.0M
2025-06-25 28.50 28.50 27.16 27.56 0.0M
2025-06-24 28.57 28.70 27.62 28.15 0.0M
2025-06-23 29.00 29.00 28.52 28.53 0.0M
2025-06-20 28.67 28.85 28.58 28.80 0.0M
2025-06-18 28.95 29.00 28.67 28.67 0.0M
2025-06-17 28.73 28.83 28.51 28.53 0.0M
2025-06-16 29.27 29.60 28.10 28.36 0.0M
2025-06-13 29.00 29.00 28.70 28.70 0.0M
2025-06-12 28.98 29.75 28.93 28.93 0.0M
2025-06-11 30.00 30.25 28.86 28.86 0.0M
2025-06-10 30.12 30.12 29.37 29.37 0.0M
2025-06-09 30.01 30.15 29.46 29.46 0.0M
2025-06-06 29.50 30.16 29.50 29.75 0.0M
2025-06-05 29.10 29.37 29.09 29.10 0.0M
2025-06-04 29.25 29.48 29.06 29.06 0.0M
2025-06-03 29.10 29.42 29.10 29.26 0.0M
2025-06-02 29.15 29.83 29.13 29.13 0.0M
2025-05-30 29.42 29.95 29.16 29.19 0.0M
2025-05-29 29.99 29.99 29.17 29.17 0.0M
2025-05-28 30.00 30.00 29.64 29.84 0.0M
2025-05-27 30.40 30.40 29.66 29.92 0.0M
2025-05-23 30.35 30.39 30.14 30.35 0.0M
2025-05-22 30.40 30.40 30.00 30.00 0.0M
2025-05-21 30.23 30.38 30.23 30.34 0.0M
2025-05-20 30.26 30.35 30.02 30.02 0.0M
2025-05-19 30.56 30.56 30.26 30.26 0.0M
2025-05-16 30.60 30.60 30.29 30.29 0.0M
2025-05-15 30.56 30.56 30.20 30.20 0.0M
2025-05-14 30.43 30.51 30.20 30.20 0.0M
2025-05-13 30.00 30.55 30.00 30.25 0.0M
2025-05-12 30.58 30.60 30.13 30.13 0.0M
2025-05-09 30.59 30.59 30.25 30.25 0.0M
2025-05-08 30.58 30.59 30.25 30.39 0.0M
2025-05-07 30.60 30.72 29.91 30.06 0.0M
2025-05-06 30.89 31.00 30.36 30.36 0.0M
2025-05-05 30.59 30.89 30.59 30.83 0.0M
2025-05-02 30.87 31.00 30.70 30.81 0.0M
2025-05-01 30.89 30.89 30.72 30.72 0.0M
2025-04-30 30.77 30.85 30.66 30.66 0.0M
2025-04-29 30.93 30.96 30.40 30.90 0.0M
2025-04-28 30.98 31.00 30.92 30.92 0.0M
2025-04-25 30.80 31.12 30.80 31.05 0.0M
2025-04-24 30.90 31.16 30.90 31.01 0.0M
2025-04-23 30.85 31.06 30.80 30.93 0.0M
2025-04-22 30.34 30.55 30.24 30.36 0.0M
2025-04-21 30.19 30.23 30.11 30.19 0.0M
2025-04-17 29.94 30.53 29.94 30.15 0.0M
2025-04-16 29.88 29.89 29.78 29.79 0.0M
2025-04-15 29.47 29.79 29.36 29.68 0.0M
2025-04-14 29.39 29.39 29.25 29.35 0.0M
2025-04-11 29.09 29.19 28.95 28.95 0.0M
2025-04-10 29.46 29.50 28.89 28.91 0.0M
2025-04-09 28.66 29.50 28.51 29.40 0.0M
2025-04-08 28.98 29.22 28.46 28.60 0.0M
2025-04-07 28.01 28.96 28.01 28.81 0.0M
2025-04-04 28.50 29.46 28.25 28.90 0.0M
2025-04-03 29.05 29.20 28.24 28.94 0.0M
2025-04-02 29.25 29.37 29.10 29.10 0.0M
2025-04-01 29.20 29.20 29.01 29.11 0.0M
2025-03-31 29.00 29.21 29.00 29.10 0.0M
2025-03-28 29.10 29.10 29.10 29.10 0.0M
2025-03-27 29.30 29.30 29.00 29.20 0.0M
2025-03-26 29.30 29.30 28.90 29.19 0.0M
2025-03-25 29.42 29.42 29.34 29.34 0.0M
2025-03-24 29.40 29.40 29.15 29.20 0.0M
2025-03-21 28.39 29.00 28.39 28.94 0.0M
2025-03-20 29.00 29.45 28.00 28.68 0.0M
2025-03-19 29.77 29.77 29.09 29.09 0.0M
2025-03-18 29.38 29.59 29.38 29.38 0.0M
2025-03-17 29.23 30.00 29.01 29.35 0.0M
2025-03-14 29.43 29.59 29.19 29.45 0.0M
2025-03-13 29.40 29.42 29.08 29.36 0.0M
2025-03-12 27.84 29.31 27.84 29.31 0.0M
2025-03-11 27.75 27.90 27.50 27.90 0.0M
2025-03-10 27.90 28.16 27.55 27.55 0.0M
2025-03-07 27.05 28.00 27.05 27.99 0.0M
2025-03-06 26.75 28.00 26.75 27.01 0.0M
2025-03-05 27.14 27.14 26.76 26.76 0.0M
2025-03-04 27.18 27.18 27.15 27.15 0.0M
2025-03-03 27.00 27.00 26.81 26.81 0.0M
2025-02-28 26.60 26.99 26.55 26.99 0.0M
2025-02-27 26.45 26.60 26.45 26.60 0.0M
2025-02-26 26.57 26.70 26.36 26.36 0.0M
2025-02-25 26.75 26.75 26.31 26.31 0.0M
2025-02-24 26.45 27.00 26.39 26.65 0.0M
2025-02-21 26.55 26.55 26.50 26.50 0.0M
2025-02-20 26.60 26.70 26.50 26.50 0.0M
2025-02-19 26.55 26.87 26.53 26.53 0.0M
2025-02-18 26.97 27.05 26.55 26.55 0.0M
2025-02-14 26.50 26.65 26.50 26.65 0.0M
2025-02-13 26.74 26.74 26.38 26.38 0.0M
2025-02-12 26.44 27.04 26.16 26.16 0.0M
2025-02-11 26.40 26.80 26.38 26.38 0.0M
2025-02-10 27.00 27.19 26.50 26.50 0.0M
2025-02-07 26.13 27.00 26.13 26.31 0.0M
2025-02-06 26.97 26.97 26.17 26.42 0.0M
2025-02-05 27.06 27.10 26.75 26.75 0.0M
2025-02-04 27.00 27.00 27.00 27.00 0.0M
2025-02-03 26.12 27.44 26.12 26.69 0.0M
2025-01-31 26.61 27.05 26.53 26.57 0.0M
2025-01-30 26.62 27.17 26.62 26.66 0.0M
2025-01-29 26.85 27.18 26.63 26.63 0.0M
2025-01-28 26.85 27.00 26.60 26.60 0.0M
2025-01-27 27.09 27.09 26.85 26.85 0.0M
2025-01-24 26.81 26.83 26.70 26.78 0.0M
2025-01-23 26.81 27.20 26.81 26.82 0.0M
2025-01-22 26.89 27.20 26.81 26.81 0.0M
2025-01-21 26.81 27.24 26.81 26.97 0.0M
2025-01-17 27.00 27.21 26.92 27.01 0.0M
2025-01-16 27.32 27.32 27.00 27.00 0.0M
2025-01-15 27.26 27.81 27.26 27.31 0.0M
2025-01-14 27.30 27.30 27.20 27.20 0.0M
2025-01-13 27.45 27.45 27.02 27.02 0.0M
2025-01-10 27.88 28.19 27.38 27.45 0.0M
2025-01-08 28.14 28.14 28.00 28.00 0.0M
2025-01-07 29.03 29.04 28.11 28.15 0.0M
2025-01-06 29.50 29.50 28.83 29.46 0.0M
2025-01-03 28.32 28.32 28.32 28.32 0.0M
2025-01-02 28.25 28.82 28.25 28.50 0.0M