First Resource Bank (FRSB)

FRSB
🏛️ アメリカ →
18.24
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
2023-12-29 12.75 12.75 12.74 12.74 0.0M
2023-12-28 13.00 13.00 13.00 13.00 0.0M
2023-12-27 12.37 12.50 12.37 12.50 0.0M
2023-12-26 11.90 12.25 11.90 12.25 0.0M
2023-12-22 11.70 11.80 11.70 11.80 0.0M
2023-12-21 11.26 11.60 11.26 11.60 0.0M
2023-12-19 11.26 11.26 11.26 11.26 0.0M
2023-12-18 11.95 11.95 11.25 11.25 0.0M
2023-12-15 11.85 11.95 11.85 11.95 0.0M
2023-12-14 11.11 11.75 11.02 11.75 0.0M
2023-12-13 11.25 11.70 11.25 11.70 0.0M
2023-12-12 11.15 11.15 11.15 11.15 0.0M
2023-12-11 11.10 11.10 11.10 11.10 0.0M
2023-12-08 11.10 11.10 11.10 11.10 0.0M
2023-12-07 11.00 11.00 11.00 11.00 0.0M
2023-12-06 11.20 11.20 11.20 11.20 0.0M
2023-11-30 11.10 11.10 10.95 10.95 0.0M
2023-11-29 11.20 11.20 11.15 11.18 0.0M
2023-11-27 11.20 11.20 11.05 11.05 0.0M
2023-11-24 11.30 11.40 11.30 11.40 0.0M
2023-11-22 11.30 11.30 11.30 11.30 0.0M
2023-11-21 11.25 11.25 11.25 11.25 0.0M
2023-11-20 11.01 11.20 11.01 11.15 0.0M
2023-11-17 11.00 11.25 11.00 11.23 0.0M
2023-11-16 11.10 11.10 11.05 11.05 0.0M
2023-11-15 11.00 11.00 10.86 10.86 0.0M
2023-11-13 10.85 10.85 10.85 10.85 0.0M
2023-11-10 11.00 11.00 10.98 10.98 0.0M
2023-11-09 11.02 11.05 11.00 11.05 0.0M
2023-11-06 11.18 11.18 11.05 11.05 0.0M
2023-10-31 11.00 11.17 11.00 11.15 0.0M
2023-10-30 11.05 11.17 11.05 11.17 0.0M
2023-10-27 11.07 11.07 11.05 11.05 0.0M
2023-10-26 11.11 11.11 11.07 11.07 0.0M
2023-10-23 11.00 11.00 11.00 11.00 0.0M
2023-10-20 11.00 11.00 11.00 11.00 0.0M
2023-10-19 11.19 11.19 11.00 11.02 0.0M
2023-10-18 11.23 11.23 11.00 11.05 0.0M
2023-10-17 11.23 11.23 11.23 11.23 0.0M
2023-10-16 11.35 11.35 11.23 11.23 0.0M
2023-10-13 11.35 11.35 11.35 11.35 0.0M
2023-10-12 11.40 11.40 11.25 11.25 0.0M
2023-10-09 11.40 11.40 11.40 11.40 0.0M
2023-10-06 11.50 11.50 11.45 11.45 0.0M
2023-10-05 11.55 11.55 11.50 11.50 0.0M
2023-10-04 11.60 11.60 11.60 11.60 0.0M
2023-10-03 11.65 11.65 11.65 11.65 0.0M
2023-10-02 11.73 11.73 11.73 11.73 0.0M
2023-09-27 11.85 11.85 11.75 11.75 0.0M
2023-09-22 11.95 11.95 11.95 11.95 0.0M
2023-09-21 11.90 11.99 11.76 11.95 0.0M
2023-09-20 11.95 12.00 11.95 12.00 0.0M
2023-09-15 11.82 12.00 11.82 12.00 0.0M
2023-09-13 12.00 12.00 11.85 12.00 0.0M
2023-09-11 12.05 12.05 12.05 12.05 0.0M
2023-09-08 12.00 12.00 12.00 12.00 0.0M
2023-09-01 12.15 12.15 12.15 12.15 0.0M
2023-08-31 12.15 12.15 12.15 12.15 0.0M
2023-08-30 12.15 12.20 12.15 12.20 0.0M
2023-08-29 12.10 12.15 12.10 12.15 0.0M
2023-08-22 12.09 12.15 12.06 12.15 0.0M
2023-08-17 12.00 12.20 12.00 12.20 0.0M
2023-08-16 12.00 12.15 12.00 12.15 0.0M
2023-08-15 12.00 12.00 12.00 12.00 0.0M
2023-08-14 11.91 12.15 11.91 12.06 0.0M
2023-08-11 11.91 11.91 11.91 11.91 0.0M
2023-08-10 12.00 12.00 12.00 12.00 0.0M
2023-08-09 12.00 12.00 12.00 12.00 0.0M
2023-08-08 11.81 11.81 11.81 11.81 0.0M
2023-08-07 11.81 11.81 11.81 11.81 0.0M
2023-08-03 12.07 12.07 12.07 12.07 0.0M
2023-07-31 12.00 12.10 12.00 12.10 0.0M
2023-07-28 11.65 12.20 11.50 12.00 0.0M
2023-07-27 11.05 11.60 11.05 11.60 0.0M
2023-07-26 11.21 11.21 11.05 11.05 0.0M
2023-07-24 11.21 11.21 11.21 11.21 0.0M
2023-07-20 10.98 11.00 10.98 11.00 0.0M
2023-07-19 11.00 11.00 10.96 10.96 0.0M
2023-07-18 11.45 11.45 10.95 10.95 0.0M
2023-07-12 10.88 10.88 10.88 10.88 0.0M
2023-06-27 11.03 11.03 11.03 11.03 0.0M
2023-06-26 11.02 11.02 11.02 11.02 0.0M
2023-06-21 11.25 11.25 11.25 11.25 0.0M
2023-06-14 11.25 11.25 11.25 11.25 0.0M
2023-06-05 11.01 11.01 10.86 10.86 0.0M
2023-05-31 11.35 11.67 11.35 11.67 0.0M
2023-05-26 11.00 11.00 10.95 10.95 0.0M
2023-05-25 10.86 11.43 10.86 11.24 0.0M
2023-05-24 11.19 11.43 11.19 11.19 0.0M
2023-05-22 11.43 11.43 11.43 11.43 0.0M
2023-05-19 11.43 11.43 11.43 11.43 0.0M
2023-05-09 11.24 11.24 11.24 11.24 0.0M
2023-05-04 11.62 11.62 11.43 11.43 0.0M
2023-05-02 11.76 11.76 11.76 11.76 0.0M
2023-04-28 11.89 11.89 11.89 11.89 0.0M
2023-04-27 11.90 12.00 11.81 11.81 0.0M
2023-04-20 12.05 12.05 11.81 12.05 0.0M
2023-04-19 11.90 11.90 11.90 11.90 0.0M
2023-04-18 12.29 12.29 12.00 12.14 0.0M
2023-04-17 12.19 12.21 12.14 12.14 0.0M
2023-04-13 12.29 12.29 12.29 12.29 0.0M
2023-04-12 12.29 12.29 12.29 12.29 0.0M
2023-04-06 12.15 12.38 12.15 12.38 0.0M
2023-04-05 12.25 12.29 12.20 12.29 0.0M
2023-04-04 12.44 12.44 12.30 12.30 0.0M
2023-03-31 12.38 12.76 12.38 12.76 0.0M
2023-03-30 12.30 12.30 12.29 12.29 0.0M
2023-03-29 12.30 12.30 12.30 12.30 0.0M
2023-03-23 12.49 12.49 12.25 12.25 0.0M
2023-03-22 12.49 12.49 12.49 12.49 0.0M
2023-03-21 12.53 12.62 12.53 12.62 0.0M
2023-03-17 12.53 12.53 12.40 12.40 0.0M
2023-03-16 12.62 12.62 12.62 12.62 0.0M
2023-03-15 12.53 12.53 12.44 12.44 0.0M
2023-03-10 12.88 12.88 12.62 12.62 0.0M
2023-03-09 13.10 13.14 12.95 12.95 0.0M
2023-02-17 13.22 13.22 13.22 13.22 0.0M
2023-02-09 13.14 13.14 13.14 13.14 0.0M
2023-02-02 12.86 12.86 12.70 12.70 0.0M
2023-02-01 12.81 12.81 12.81 12.81 0.0M
2023-01-31 12.44 12.44 12.44 12.44 0.0M
2023-01-30 12.38 12.38 12.38 12.38 0.0M
2023-01-27 12.24 12.29 12.24 12.29 0.0M
2023-01-26 12.29 12.29 12.29 12.29 0.0M
2023-01-25 12.25 12.25 12.20 12.20 0.0M
2023-01-24 12.26 12.26 12.26 12.26 0.0M
2023-01-23 12.26 12.26 12.26 12.26 0.0M
2023-01-12 12.22 12.22 12.22 12.22 0.0M
2023-01-11 12.17 12.17 12.15 12.15 0.0M
2023-01-10 12.15 12.15 12.14 12.14 0.0M
2023-01-09 12.14 12.14 12.14 12.14 0.0M
2023-01-06 12.14 12.14 12.14 12.14 0.0M
2023-01-05 12.12 12.12 12.12 12.12 0.0M
2023-01-03 12.10 12.11 12.10 12.11 0.0M