First Merchants Corp ADR (FRMEP)

FRMEP
🏛️ アメリカ →
25.60
最終更新: 2025-10-02
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 25.47 25.49 25.35 25.49 0.0M
2022-12-28 25.49 25.49 25.49 25.49 0.0M
2022-12-27 25.45 25.45 25.45 25.45 0.0M
2022-12-22 25.49 25.49 25.49 25.49 0.0M
2022-12-21 25.50 25.58 25.37 25.49 0.0M
2022-12-20 25.62 25.62 25.62 25.62 0.0M
2022-12-19 25.50 25.50 25.50 25.50 0.0M
2022-12-15 25.44 25.44 25.44 25.44 0.0M
2022-12-14 25.74 25.74 25.44 25.44 0.0M
2022-12-09 25.51 25.51 25.51 25.51 0.0M
2022-12-08 25.51 25.51 25.51 25.51 0.0M
2022-12-06 25.39 25.51 25.39 25.51 0.0M
2022-12-05 25.50 25.50 25.50 25.50 0.0M
2022-12-02 25.59 25.59 25.59 25.59 0.0M
2022-12-01 25.59 25.59 25.59 25.59 0.0M
2022-11-30 25.67 25.67 25.59 25.59 0.0M
2022-11-29 25.69 25.69 25.69 25.69 0.0M
2022-11-28 25.75 25.75 25.75 25.75 0.0M
2022-11-25 25.75 25.75 25.75 25.75 0.0M
2022-11-22 25.73 25.73 25.73 25.73 0.0M
2022-11-21 25.58 25.58 25.58 25.58 0.0M
2022-11-18 25.50 25.50 25.50 25.50 0.0M
2022-11-16 25.50 25.50 25.50 25.50 0.0M
2022-11-15 25.28 25.50 25.28 25.50 0.0M
2022-11-14 25.50 25.50 25.50 25.50 0.0M
2022-11-11 25.41 25.53 25.41 25.53 0.0M
2022-11-10 25.45 25.48 25.45 25.48 0.0M
2022-11-08 25.48 25.48 25.45 25.45 0.0M
2022-11-07 25.40 25.40 25.40 25.40 0.0M
2022-11-04 25.48 25.48 25.48 25.48 0.0M
2022-11-03 25.30 25.40 25.30 25.30 0.0M
2022-11-01 25.25 25.27 25.25 25.26 0.0M
2022-10-31 25.41 25.41 25.41 25.41 0.0M
2022-10-28 24.94 24.94 24.94 24.94 0.0M
2022-10-27 25.41 25.41 25.41 25.41 0.0M
2022-10-26 25.45 25.46 25.41 25.41 0.0M
2022-10-25 25.25 25.25 25.25 25.25 0.0M
2022-10-24 25.50 25.50 25.50 25.50 0.0M
2022-10-21 25.50 25.50 25.50 25.50 0.0M
2022-10-14 25.34 25.50 25.34 25.50 0.0M
2022-10-13 25.51 25.51 25.11 25.11 0.0M
2022-10-12 25.51 25.51 25.51 25.51 0.0M
2022-10-11 25.21 25.50 25.21 25.38 0.0M
2022-10-10 25.20 25.20 25.20 25.20 0.0M
2022-10-07 25.20 25.20 25.20 25.20 0.0M
2022-10-06 25.20 25.20 25.20 25.20 0.0M
2022-10-05 25.20 25.20 25.20 25.20 0.0M
2022-10-04 25.20 25.20 25.20 25.20 0.0M
2022-10-03 25.20 25.20 25.20 25.20 0.0M
2022-09-30 25.20 25.20 25.20 25.20 0.0M
2022-09-29 25.20 25.20 25.20 25.20 0.0M
2022-09-28 25.20 25.39 25.15 25.39 0.0M
2022-09-27 25.21 25.21 25.09 25.13 0.0M
2022-09-23 25.25 25.25 25.21 25.21 0.0M
2022-09-22 25.55 25.55 25.55 25.55 0.0M
2022-09-21 25.90 25.90 25.90 25.90 0.0M
2022-09-20 25.89 25.90 25.89 25.90 0.0M
2022-09-19 26.14 26.14 26.14 26.14 0.0M
2022-09-13 25.93 26.14 25.93 26.14 0.0M
2022-09-12 26.13 26.13 26.13 26.13 0.0M
2022-09-09 26.15 26.15 26.15 26.15 0.0M
2022-09-08 26.15 26.15 26.15 26.15 0.0M
2022-09-07 26.15 26.15 26.15 26.15 0.0M
2022-09-01 26.15 26.15 26.15 26.15 0.0M
2022-08-31 26.15 26.15 26.15 26.15 0.0M
2022-08-30 26.15 26.15 26.15 26.15 0.0M
2022-08-26 26.15 26.15 26.15 26.15 0.0M
2022-08-25 26.17 26.17 26.15 26.15 0.0M
2022-08-24 26.25 26.25 26.25 26.25 0.0M
2022-08-23 26.20 26.62 26.15 26.62 0.0M
2022-08-22 26.30 26.35 26.30 26.30 0.0M
2022-08-18 26.44 26.44 26.30 26.30 0.0M
2022-08-17 27.10 27.10 27.10 27.10 0.0M
2022-08-16 27.10 27.10 27.10 27.10 0.0M
2022-08-15 27.40 27.40 27.40 27.40 0.0M
2022-08-12 26.50 26.55 26.50 26.50 0.0M
2022-08-11 26.41 26.41 26.41 26.41 0.0M
2022-08-10 26.20 26.50 26.20 26.41 0.0M
2022-08-09 26.41 26.44 26.15 26.39 0.0M
2022-08-05 26.24 26.24 26.24 26.24 0.0M
2022-08-04 25.95 26.02 25.95 26.00 0.0M
2022-08-03 26.20 26.20 26.20 26.20 0.0M
2022-08-02 26.03 26.09 25.97 26.09 0.0M
2022-08-01 26.10 26.14 26.10 26.10 0.0M
2022-07-29 26.15 26.15 25.81 25.85 0.0M
2022-07-28 25.88 25.88 25.88 25.88 0.0M
2022-07-27 26.16 26.20 26.16 26.20 0.0M
2022-07-26 26.03 26.03 26.03 26.03 0.0M
2022-07-25 26.15 26.15 25.89 26.03 0.0M
2022-07-22 25.95 25.95 25.95 25.95 0.0M
2022-07-21 25.95 25.95 25.95 25.95 0.0M
2022-07-20 26.10 26.14 26.05 26.14 0.0M
2022-07-19 26.03 26.03 26.03 26.03 0.0M
2022-07-18 26.03 26.03 26.03 26.03 0.0M
2022-07-15 26.10 26.10 26.03 26.03 0.0M
2022-07-14 25.98 26.09 25.98 25.99 0.0M
2022-07-13 25.72 26.05 25.72 26.05 0.0M
2022-07-12 25.75 25.75 25.68 25.75 0.0M
2022-07-11 25.94 25.94 25.80 25.80 0.0M
2022-07-08 25.92 25.92 25.92 25.92 0.0M
2022-07-06 26.00 26.00 25.83 26.00 0.0M
2022-07-05 26.00 26.00 25.98 26.00 0.0M
2022-07-01 26.00 26.02 26.00 26.02 0.0M
2022-06-30 25.79 25.79 25.79 25.79 0.0M
2022-06-28 25.62 25.62 25.62 25.62 0.0M
2022-06-27 25.91 25.91 25.62 25.79 0.0M
2022-06-23 25.53 25.73 25.53 25.73 0.0M
2022-06-17 25.76 25.81 25.75 25.75 0.0M
2022-06-16 25.75 25.93 25.75 25.76 0.0M
2022-06-15 25.74 26.10 25.50 26.10 0.0M
2022-06-14 26.00 26.00 25.80 25.82 0.0M
2022-06-13 26.10 26.10 25.82 25.87 0.0M
2022-06-10 26.08 26.08 26.08 26.08 0.0M
2022-06-09 25.99 26.14 25.99 26.00 0.0M
2022-06-08 25.90 25.94 25.90 25.94 0.0M
2022-06-07 25.82 25.82 25.82 25.82 0.0M
2022-06-06 26.18 26.18 26.18 26.18 0.0M
2022-06-03 25.81 25.93 25.62 25.81 0.0M
2022-06-02 26.50 26.50 26.50 26.50 0.0M
2022-06-01 25.98 26.19 25.84 26.19 0.0M
2022-05-31 25.68 26.16 25.68 26.00 0.0M
2022-05-27 26.12 26.20 26.12 26.15 0.0M
2022-05-26 25.96 26.12 25.96 26.12 0.0M
2022-05-25 25.75 25.75 25.50 25.63 0.0M
2022-05-24 25.88 25.88 25.88 25.88 0.0M
2022-05-23 25.75 25.91 25.50 25.66 0.0M
2022-05-20 25.86 26.01 25.61 25.75 0.0M
2022-05-19 25.15 26.07 25.15 26.07 0.0M
2022-05-18 26.19 26.20 23.22 25.10 0.0M
2022-05-17 26.00 26.00 26.00 26.00 0.0M
2022-05-16 25.75 25.75 25.75 25.75 0.0M
2022-05-11 25.75 25.75 25.75 25.75 0.0M
2022-05-10 25.85 25.85 25.85 25.85 0.0M
2022-05-09 25.92 25.92 25.68 25.68 0.0M
2022-05-06 26.34 26.34 25.92 25.92 0.0M
2022-05-04 26.30 26.30 26.30 26.30 0.0M
2022-05-03 25.91 25.91 25.91 25.91 0.0M
2022-05-02 26.13 26.13 26.05 26.05 0.0M
2022-04-29 25.86 25.86 25.86 25.86 0.0M
2022-04-28 26.29 26.50 26.05 26.50 0.0M
2022-04-27 26.55 26.55 26.55 26.55 0.0M
2022-04-26 26.58 26.58 26.58 26.58 0.0M
2022-04-25 26.42 26.42 26.42 26.42 0.0M
2022-04-22 26.50 26.50 26.50 26.50 0.0M
2022-04-21 26.65 26.65 26.50 26.50 0.0M
2022-04-20 26.73 26.73 26.73 26.73 0.0M
2022-04-19 26.35 26.60 26.35 26.60 0.0M
2022-04-18 26.33 26.50 26.32 26.50 0.0M
2022-04-14 26.21 26.86 26.21 26.60 0.0M
2022-04-13 26.27 26.30 26.27 26.30 0.0M
2022-04-12 26.60 26.60 26.60 26.60 0.0M
2022-04-11 26.43 26.44 26.43 26.44 0.0M
2022-04-08 26.25 26.25 26.20 26.20 0.0M
2022-04-07 26.26 26.30 26.26 26.30 0.0M
2022-04-06 26.20 26.31 26.20 26.31 0.0M
2022-04-05 26.40 26.40 26.40 26.40 0.0M
2022-04-04 26.59 26.59 26.59 26.59 0.0M