ファースト・コミュニティ B (FCBC)

FCBC
🏛️ アメリカ →
34.50
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 37.89 38.10 37.09 37.10 0.0M
2023-12-28 38.61 38.75 37.83 37.99 0.0M
2023-12-27 38.40 38.68 38.05 38.46 0.0M
2023-12-26 38.35 38.67 37.89 38.39 0.0M
2023-12-22 37.96 38.33 37.87 38.07 0.0M
2023-12-21 36.76 37.98 36.76 37.56 0.0M
2023-12-20 37.72 39.23 37.57 37.74 0.1M
2023-12-19 37.26 38.00 37.26 37.89 0.0M
2023-12-18 37.63 37.75 36.97 37.22 0.0M
2023-12-15 38.49 38.50 36.93 37.41 0.2M
2023-12-14 37.47 38.55 37.32 38.13 0.1M
2023-12-13 35.44 37.36 35.36 37.30 0.1M
2023-12-12 35.57 35.64 35.28 35.46 0.0M
2023-12-11 35.69 35.70 34.80 35.45 0.0M
2023-12-08 35.06 35.62 35.05 35.50 0.0M
2023-12-07 35.10 35.39 35.02 35.24 0.0M
2023-12-06 35.16 35.62 34.74 34.85 0.0M
2023-12-05 34.99 35.00 34.50 34.96 0.0M
2023-12-04 34.01 34.96 34.01 34.96 0.0M
2023-12-01 32.51 34.31 32.51 34.19 0.0M
2023-11-30 33.37 33.46 32.52 32.66 0.0M
2023-11-29 33.36 33.81 33.20 33.23 0.0M
2023-11-28 33.29 33.44 32.88 33.05 0.0M
2023-11-27 33.69 33.96 33.32 33.48 0.0M
2023-11-24 33.46 34.27 33.33 33.85 0.0M
2023-11-22 33.49 33.93 33.31 33.38 0.0M
2023-11-21 33.54 34.45 33.29 33.30 0.0M
2023-11-20 33.99 34.02 33.57 33.78 0.0M
2023-11-17 34.50 34.96 34.06 34.13 0.1M
2023-11-16 34.49 34.55 33.59 34.20 0.0M
2023-11-15 35.14 35.55 34.43 34.58 0.0M
2023-11-14 34.31 35.44 34.31 35.43 0.1M
2023-11-13 33.26 33.38 32.94 33.38 0.0M
2023-11-10 33.35 33.60 32.25 33.48 0.0M
2023-11-09 33.48 33.48 32.94 33.07 0.0M
2023-11-08 33.88 34.08 33.21 33.64 0.0M
2023-11-07 34.03 34.32 32.99 34.06 0.0M
2023-11-06 34.40 34.73 33.75 34.10 0.0M
2023-11-03 34.10 34.83 33.69 34.28 0.0M
2023-11-02 33.03 33.59 32.81 33.53 0.0M
2023-11-01 32.47 32.77 32.10 32.61 0.0M
2023-10-31 32.60 32.77 32.37 32.65 0.0M
2023-10-30 32.42 32.98 31.69 32.70 0.0M
2023-10-27 31.92 32.10 31.60 31.95 0.0M
2023-10-26 30.93 32.08 30.93 32.04 0.0M
2023-10-25 29.25 31.17 28.85 30.93 0.1M
2023-10-24 28.55 29.95 28.55 29.13 0.0M
2023-10-23 30.34 30.56 30.15 30.15 0.0M
2023-10-20 30.80 30.80 30.26 30.38 0.0M
2023-10-19 30.87 31.07 29.53 30.67 0.0M
2023-10-18 31.31 31.31 30.79 30.84 0.0M
2023-10-17 30.88 32.10 30.88 31.46 0.1M
2023-10-16 30.35 31.26 30.35 31.26 0.0M
2023-10-13 30.92 30.98 30.30 30.35 0.0M
2023-10-12 30.79 30.79 30.32 30.70 0.0M
2023-10-11 30.87 31.13 30.67 30.86 0.0M
2023-10-10 30.64 31.06 30.51 30.73 0.0M
2023-10-09 30.23 30.80 30.01 30.59 0.0M
2023-10-06 30.28 30.64 30.07 30.47 0.1M
2023-10-05 29.67 30.51 29.58 30.45 0.1M
2023-10-04 29.34 29.70 28.13 29.63 0.0M
2023-10-03 29.76 29.89 29.20 29.32 0.0M
2023-10-02 29.43 29.89 29.22 29.85 0.0M
2023-09-29 29.74 29.88 29.34 29.45 0.0M
2023-09-28 28.96 29.92 28.58 29.57 0.0M
2023-09-27 29.36 29.44 28.98 29.03 0.0M
2023-09-26 29.82 30.01 29.41 29.41 0.1M
2023-09-25 29.63 30.06 29.60 30.01 0.0M
2023-09-22 30.09 30.09 29.68 29.68 0.0M
2023-09-21 30.00 30.41 29.62 30.18 0.0M
2023-09-20 30.15 30.56 30.00 30.23 0.0M
2023-09-19 30.65 30.86 30.07 30.34 0.0M
2023-09-18 30.78 30.84 30.51 30.54 0.0M
2023-09-15 31.24 31.29 30.75 30.81 0.1M
2023-09-14 30.63 31.24 30.63 31.24 0.0M
2023-09-13 30.69 30.70 30.51 30.57 0.0M
2023-09-12 31.06 31.31 30.97 31.03 0.0M
2023-09-11 31.75 31.75 31.04 31.12 0.0M
2023-09-08 31.07 31.46 30.92 31.35 0.0M
2023-09-07 30.95 31.29 30.95 31.07 0.0M
2023-09-06 31.28 31.28 30.94 31.08 0.0M
2023-09-05 31.19 31.37 30.90 31.32 0.0M
2023-09-01 31.04 31.56 31.04 31.36 0.0M
2023-08-31 30.77 31.22 30.74 30.93 0.1M
2023-08-30 30.95 31.11 30.69 30.76 0.0M
2023-08-29 31.01 31.31 30.98 31.05 0.0M
2023-08-28 31.17 31.34 30.88 30.96 0.0M
2023-08-25 31.28 31.94 30.96 30.96 0.0M
2023-08-24 30.87 31.33 30.73 31.14 0.0M
2023-08-23 30.77 31.15 30.70 30.98 0.0M
2023-08-22 31.39 31.39 30.63 30.64 0.0M
2023-08-21 31.82 31.97 31.37 31.47 0.0M
2023-08-18 31.62 32.34 31.47 31.77 0.0M
2023-08-17 31.88 32.39 30.87 31.81 0.0M
2023-08-16 31.95 32.18 31.71 31.88 0.0M
2023-08-15 32.27 32.53 31.92 31.95 0.0M
2023-08-14 32.86 33.05 32.54 32.58 0.0M
2023-08-11 33.16 33.32 32.83 33.26 0.0M
2023-08-10 33.55 33.74 33.07 33.19 0.0M
2023-08-09 33.05 33.86 33.05 33.71 0.0M
2023-08-08 33.38 33.57 32.50 33.57 0.0M
2023-08-07 33.86 34.47 33.82 33.91 0.1M
2023-08-04 33.88 34.34 33.83 33.86 0.0M
2023-08-03 33.90 34.50 33.82 33.88 0.0M
2023-08-02 33.40 34.23 33.40 34.14 0.0M
2023-08-01 33.51 33.97 33.19 33.82 0.0M
2023-07-31 33.74 34.44 33.32 33.63 0.0M
2023-07-28 33.62 34.08 33.62 33.80 0.0M
2023-07-27 34.13 34.21 33.20 33.46 0.0M
2023-07-26 32.24 33.90 32.24 33.86 0.1M
2023-07-25 32.40 32.86 32.14 32.24 0.0M
2023-07-24 31.84 32.56 31.70 32.43 0.0M
2023-07-21 32.40 32.62 31.81 31.90 0.0M
2023-07-20 32.25 32.32 31.72 32.18 0.0M
2023-07-19 32.49 32.80 32.18 32.33 0.1M
2023-07-18 31.43 32.45 31.42 32.42 0.1M
2023-07-17 30.90 31.71 30.81 31.42 0.1M
2023-07-14 31.32 31.39 30.50 30.91 0.0M
2023-07-13 31.00 31.39 30.96 31.11 0.0M
2023-07-12 30.78 31.07 30.52 30.98 0.1M
2023-07-11 30.08 30.37 29.75 30.26 0.0M
2023-07-10 30.00 30.60 29.99 30.09 0.0M
2023-07-07 29.30 30.49 29.30 30.19 0.1M
2023-07-06 29.72 29.72 29.14 29.33 0.0M
2023-07-05 29.97 30.35 29.84 29.98 0.1M
2023-07-03 29.69 30.66 29.69 30.35 0.0M
2023-06-30 30.33 30.33 29.69 29.73 0.1M
2023-06-29 30.00 30.68 30.00 30.09 0.1M
2023-06-28 29.34 29.80 29.04 29.77 0.1M
2023-06-27 29.16 29.75 29.16 29.26 0.1M
2023-06-26 28.90 29.70 28.90 29.25 0.1M
2023-06-23 28.91 29.60 28.80 28.88 0.3M
2023-06-22 29.88 29.89 29.16 29.33 0.1M
2023-06-21 30.15 30.32 29.64 29.87 0.0M
2023-06-20 30.36 30.71 30.04 30.13 0.1M
2023-06-16 31.24 31.24 30.27 30.46 0.2M
2023-06-15 31.03 31.18 30.70 30.85 0.1M
2023-06-14 31.00 31.92 30.57 30.76 0.1M
2023-06-13 30.30 31.34 30.30 31.25 0.1M
2023-06-12 30.63 30.71 30.00 30.24 0.0M
2023-06-09 30.43 30.68 30.36 30.50 0.0M
2023-06-08 31.02 31.02 30.40 30.78 0.0M
2023-06-07 30.22 31.43 29.72 31.18 0.1M
2023-06-06 28.35 30.27 28.35 29.94 0.1M
2023-06-05 29.11 29.33 28.39 28.45 0.1M
2023-06-02 27.35 29.22 27.13 29.10 0.1M
2023-06-01 26.90 27.24 26.31 26.96 0.0M
2023-05-31 27.31 27.46 26.60 26.66 0.1M
2023-05-30 27.16 27.48 26.99 27.43 0.0M
2023-05-26 26.95 27.64 26.65 27.29 0.0M
2023-05-25 26.51 26.96 26.40 26.95 0.0M
2023-05-24 27.29 27.29 26.59 26.66 0.0M
2023-05-23 26.45 27.79 26.45 27.27 0.1M
2023-05-22 25.55 26.69 25.34 26.33 0.1M
2023-05-19 26.08 26.08 25.22 25.26 0.0M
2023-05-18 25.24 25.68 24.91 25.68 0.0M
2023-05-17 24.68 25.26 24.40 25.15 0.1M
2023-05-16 24.26 24.65 24.06 24.37 0.0M
2023-05-15 23.79 24.29 23.79 24.23 0.0M
2023-05-12 23.71 23.74 23.25 23.67 0.0M
2023-05-11 23.45 23.59 23.30 23.46 0.0M
2023-05-10 24.14 24.14 23.34 23.95 0.0M
2023-05-09 23.47 23.90 23.47 23.78 0.0M
2023-05-08 23.81 23.81 23.31 23.66 0.0M
2023-05-05 23.75 24.13 23.69 23.98 0.0M
2023-05-04 23.27 23.60 23.12 23.29 0.0M
2023-05-03 23.25 23.98 23.09 23.56 0.0M
2023-05-02 23.72 23.72 22.55 23.15 0.1M
2023-05-01 23.48 23.95 23.29 23.70 0.0M
2023-04-28 23.56 23.69 23.06 23.41 0.0M
2023-04-27 23.00 23.90 22.85 23.54 0.0M
2023-04-26 23.33 23.83 23.02 23.36 0.0M
2023-04-25 23.53 24.13 23.30 23.33 0.0M
2023-04-24 23.79 24.14 23.40 23.70 0.0M
2023-04-21 24.25 24.77 23.71 23.81 0.0M
2023-04-20 24.04 24.62 23.86 24.32 0.0M
2023-04-19 23.79 24.38 23.79 24.18 0.0M
2023-04-18 24.21 24.51 23.60 23.63 0.0M
2023-04-17 23.90 24.08 23.28 24.07 0.0M
2023-04-14 23.98 24.34 23.23 23.56 0.0M
2023-04-13 24.39 24.73 23.81 23.83 0.0M
2023-04-12 24.70 25.01 24.10 24.23 0.0M
2023-04-11 24.41 25.46 24.41 24.42 0.0M
2023-04-10 24.14 24.82 24.14 24.51 0.0M
2023-04-06 23.93 24.40 23.90 24.12 0.0M
2023-04-05 23.48 23.97 23.38 23.80 0.0M
2023-04-04 24.83 24.83 23.66 23.68 0.0M
2023-04-03 24.94 25.44 24.67 24.82 0.0M
2023-03-31 25.30 25.46 24.76 25.05 0.0M
2023-03-30 26.20 26.55 25.11 25.26 0.0M
2023-03-29 26.68 26.85 25.86 26.18 0.0M
2023-03-28 26.36 26.53 25.95 26.10 0.0M
2023-03-27 26.77 27.20 26.16 26.35 0.0M
2023-03-24 25.59 26.61 25.50 26.35 0.0M
2023-03-23 26.43 27.42 25.67 25.92 0.0M
2023-03-22 27.09 27.23 26.07 26.29 0.0M
2023-03-21 26.93 27.36 26.82 27.30 0.0M
2023-03-20 27.18 27.41 26.45 26.48 0.0M
2023-03-17 27.91 27.91 26.55 26.96 0.1M
2023-03-16 26.73 28.39 25.84 28.13 0.0M
2023-03-15 26.67 27.51 26.42 27.11 0.0M
2023-03-14 28.09 29.15 26.89 27.26 0.0M
2023-03-13 27.11 27.57 26.56 26.75 0.0M
2023-03-10 28.21 28.64 27.68 28.37 0.0M
2023-03-09 29.36 29.36 28.21 28.44 0.0M
2023-03-08 29.76 30.01 29.21 29.54 0.0M
2023-03-07 30.16 30.16 29.89 30.05 0.0M
2023-03-06 30.49 30.54 30.02 30.40 0.0M
2023-03-03 30.80 30.80 30.53 30.54 0.0M
2023-03-02 30.94 30.94 30.67 30.71 0.0M
2023-03-01 31.25 31.50 31.05 31.35 0.0M
2023-02-28 31.52 31.85 31.09 31.22 0.1M
2023-02-27 32.30 32.30 31.57 31.61 0.0M
2023-02-24 31.60 32.20 31.43 31.93 0.0M
2023-02-23 31.70 31.75 31.50 31.74 0.0M
2023-02-22 31.87 33.43 31.54 31.54 0.0M
2023-02-21 31.85 31.88 31.56 31.69 0.0M
2023-02-17 31.88 32.08 31.70 32.01 0.0M
2023-02-16 31.21 31.94 31.09 31.81 0.0M
2023-02-15 31.68 32.06 31.17 32.01 0.0M
2023-02-14 32.17 32.21 31.59 31.59 0.0M
2023-02-13 32.22 32.39 31.99 32.25 0.0M
2023-02-10 31.62 32.11 31.62 32.00 0.0M
2023-02-09 32.63 32.63 31.87 32.00 0.0M
2023-02-08 32.75 32.91 32.70 32.78 0.0M
2023-02-07 32.79 33.22 32.73 32.98 0.0M
2023-02-06 33.33 33.33 32.35 32.76 0.0M
2023-02-03 32.47 33.38 32.47 33.30 0.0M
2023-02-02 32.60 32.83 32.16 32.80 0.0M
2023-02-01 32.59 32.86 32.21 32.43 0.0M
2023-01-31 32.64 32.89 32.43 32.51 0.0M
2023-01-30 32.29 32.32 31.86 32.05 0.0M
2023-01-27 32.06 32.21 31.97 32.14 0.0M
2023-01-26 32.01 33.10 32.01 32.42 0.0M
2023-01-25 32.29 32.81 32.10 32.44 0.0M
2023-01-24 32.90 33.07 32.48 32.71 0.0M
2023-01-23 32.74 33.08 32.63 32.92 0.0M
2023-01-20 33.20 33.29 32.74 33.08 0.0M
2023-01-19 32.65 33.00 32.50 32.95 0.0M
2023-01-18 33.57 33.63 32.91 32.91 0.0M
2023-01-17 34.97 34.97 32.41 33.73 0.0M
2023-01-13 33.26 34.04 33.15 33.98 0.0M
2023-01-12 33.53 33.82 33.41 33.67 0.0M
2023-01-11 32.76 33.62 32.76 33.17 0.0M
2023-01-10 33.24 33.49 32.79 33.12 0.0M
2023-01-09 33.71 33.71 32.77 32.94 0.0M
2023-01-06 33.25 34.02 32.05 33.89 0.0M
2023-01-05 33.06 33.10 32.64 32.99 0.0M
2023-01-04 33.78 33.94 33.27 33.29 0.0M
2023-01-03 33.90 34.16 33.38 33.67 0.0M