フォナー (FONR)

FONR
🏛️ アメリカ →
16.35
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 15.08 15.17 14.97 15.14 0.0M
2024-12-30 15.03 15.10 14.98 14.98 0.0M
2024-12-27 15.30 15.44 14.53 14.95 0.0M
2024-12-26 15.14 15.36 15.09 15.30 0.0M
2024-12-24 15.10 15.11 15.10 15.10 0.0M
2024-12-23 15.02 15.23 14.97 14.97 0.0M
2024-12-20 15.24 15.24 15.01 15.14 0.0M
2024-12-19 15.12 15.21 14.99 15.11 0.0M
2024-12-18 15.60 15.64 15.10 15.11 0.0M
2024-12-17 15.59 15.73 15.21 15.29 0.0M
2024-12-16 15.58 15.74 15.30 15.74 0.0M
2024-12-13 15.60 15.60 15.36 15.53 0.0M
2024-12-12 15.53 15.71 15.40 15.71 0.0M
2024-12-11 15.31 15.66 15.31 15.56 0.0M
2024-12-10 15.57 15.87 15.11 15.36 0.0M
2024-12-09 15.99 16.06 15.51 15.54 0.0M
2024-12-06 15.99 16.03 15.82 15.99 0.0M
2024-12-05 16.23 16.35 15.82 15.84 0.0M
2024-12-04 16.09 16.38 15.85 16.25 0.0M
2024-12-03 16.06 16.22 15.63 16.09 0.0M
2024-12-02 16.47 16.47 16.01 16.07 0.0M
2024-11-29 16.44 16.57 16.42 16.47 0.0M
2024-11-27 16.59 16.59 16.35 16.39 0.0M
2024-11-26 16.42 16.45 16.10 16.45 0.0M
2024-11-25 16.69 16.70 16.42 16.42 0.0M
2024-11-22 16.35 17.15 15.86 16.44 0.0M
2024-11-21 14.90 16.45 14.89 16.45 0.0M
2024-11-20 14.80 14.89 14.70 14.89 0.0M
2024-11-19 14.97 14.97 14.76 14.76 0.0M
2024-11-18 15.20 15.20 14.85 14.87 0.0M
2024-11-15 15.44 15.49 14.95 15.03 0.0M
2024-11-14 15.63 15.65 15.40 15.49 0.0M
2024-11-13 15.39 15.86 15.39 15.72 0.0M
2024-11-12 15.39 16.03 15.39 15.44 0.1M
2024-11-11 14.83 15.12 14.78 14.93 0.0M
2024-11-08 15.00 15.17 14.88 15.03 0.0M
2024-11-07 15.22 15.31 15.01 15.13 0.0M
2024-11-06 16.07 16.07 15.04 15.35 0.0M
2024-11-05 14.55 15.48 14.45 15.48 0.0M
2024-11-04 15.13 15.26 14.51 14.55 0.0M
2024-11-01 15.21 15.37 15.15 15.26 0.0M
2024-10-31 15.26 15.48 15.20 15.20 0.0M
2024-10-30 15.22 15.50 15.22 15.49 0.0M
2024-10-29 15.21 15.38 15.12 15.30 0.0M
2024-10-28 15.18 15.49 15.17 15.39 0.0M
2024-10-25 15.39 15.39 15.19 15.22 0.0M
2024-10-24 15.50 15.50 15.27 15.36 0.0M
2024-10-23 15.64 15.64 15.34 15.53 0.0M
2024-10-22 15.49 15.59 15.35 15.45 0.0M
2024-10-21 15.73 15.75 15.43 15.43 0.0M
2024-10-18 15.43 15.69 15.35 15.69 0.0M
2024-10-17 15.58 15.67 15.43 15.67 0.0M
2024-10-16 15.48 15.62 15.22 15.44 0.0M
2024-10-15 15.39 15.99 15.39 15.64 0.0M
2024-10-14 15.21 15.53 15.11 15.37 0.0M
2024-10-11 15.32 15.50 15.10 15.20 0.0M
2024-10-10 15.67 15.75 15.30 15.51 0.0M
2024-10-09 15.91 15.94 15.76 15.80 0.0M
2024-10-08 16.06 16.14 15.85 15.85 0.0M
2024-10-07 16.25 16.29 15.85 16.06 0.0M
2024-10-04 15.99 16.55 15.83 16.20 0.0M
2024-10-03 15.51 15.90 15.51 15.90 0.0M
2024-10-02 16.02 16.02 15.42 15.84 0.0M
2024-10-01 16.02 16.27 15.70 15.85 0.0M
2024-09-30 17.30 17.30 15.75 16.19 0.1M
2024-09-27 17.72 17.89 17.51 17.51 0.0M
2024-09-26 17.98 17.98 17.46 17.77 0.0M
2024-09-25 17.35 17.59 17.35 17.54 0.0M
2024-09-24 17.12 17.46 17.04 17.29 0.0M
2024-09-23 17.29 17.52 17.09 17.22 0.0M
2024-09-20 17.46 17.55 17.26 17.55 0.0M
2024-09-19 17.51 17.51 17.33 17.40 0.0M
2024-09-18 17.98 17.98 17.35 17.40 0.0M
2024-09-17 17.09 17.80 17.09 17.55 0.0M
2024-09-16 16.78 17.18 16.55 17.18 0.0M
2024-09-13 16.43 16.84 16.43 16.82 0.0M
2024-09-12 16.39 16.55 16.34 16.55 0.0M
2024-09-11 16.24 16.41 16.20 16.41 0.0M
2024-09-10 16.30 16.42 16.29 16.39 0.0M
2024-09-09 16.60 16.60 16.33 16.39 0.0M
2024-09-06 16.29 16.68 16.10 16.49 0.0M
2024-09-05 16.20 16.26 15.60 16.22 0.0M
2024-09-04 16.81 16.89 16.19 16.47 0.0M
2024-09-03 17.32 17.38 16.80 16.81 0.0M
2024-08-30 17.22 17.40 17.22 17.39 0.0M
2024-08-29 17.23 17.35 17.16 17.16 0.0M
2024-08-28 17.25 17.46 17.25 17.33 0.0M
2024-08-27 17.32 17.38 17.25 17.33 0.0M
2024-08-26 17.29 17.49 17.27 17.35 0.0M
2024-08-23 17.23 17.30 17.00 17.25 0.0M
2024-08-22 16.96 17.13 16.96 17.13 0.0M
2024-08-21 17.00 17.10 16.95 17.09 0.0M
2024-08-20 17.05 17.09 16.95 16.96 0.0M
2024-08-19 16.85 17.06 16.85 17.06 0.0M
2024-08-16 16.95 16.99 16.82 16.88 0.0M
2024-08-15 16.80 16.90 16.75 16.90 0.0M
2024-08-14 16.50 16.75 16.34 16.75 0.0M
2024-08-13 16.50 16.71 16.40 16.50 0.0M
2024-08-12 16.75 16.81 16.57 16.57 0.0M
2024-08-09 16.72 16.88 16.72 16.79 0.0M
2024-08-08 16.73 16.89 16.71 16.88 0.0M
2024-08-07 16.58 17.00 16.58 16.70 0.0M
2024-08-06 16.78 17.36 16.55 16.58 0.0M
2024-08-05 17.80 17.90 16.71 17.02 0.0M
2024-08-02 18.16 18.31 18.00 18.00 0.0M
2024-08-01 18.23 18.64 18.23 18.43 0.0M
2024-07-31 18.33 18.48 18.32 18.48 0.0M
2024-07-30 18.37 18.37 18.12 18.31 0.0M
2024-07-29 18.38 18.38 18.12 18.12 0.0M
2024-07-26 18.32 18.53 18.32 18.53 0.0M
2024-07-25 18.50 18.58 18.18 18.49 0.0M
2024-07-24 18.64 18.64 17.99 18.45 0.0M
2024-07-23 18.09 18.68 18.09 18.52 0.0M
2024-07-22 18.29 18.44 17.88 18.27 0.0M
2024-07-19 17.72 18.20 17.60 18.20 0.0M
2024-07-18 17.43 17.93 17.35 17.87 0.0M
2024-07-17 17.31 17.69 17.26 17.69 0.0M
2024-07-16 16.85 17.49 16.85 17.38 0.0M
2024-07-15 16.60 16.90 16.58 16.80 0.0M
2024-07-12 16.22 16.64 16.14 16.64 0.0M
2024-07-11 16.22 16.45 16.10 16.35 0.0M
2024-07-10 16.23 16.36 16.08 16.15 0.0M
2024-07-09 16.17 16.17 16.00 16.00 0.0M
2024-07-08 16.38 16.50 16.02 16.06 0.0M
2024-07-05 16.27 16.50 16.01 16.50 0.0M
2024-07-03 16.24 16.24 15.83 16.06 0.0M
2024-07-02 16.18 16.28 15.84 15.90 0.0M
2024-07-01 16.00 16.21 15.78 16.14 0.0M
2024-06-28 15.79 16.01 15.79 16.00 0.0M
2024-06-27 16.01 16.23 15.62 15.77 0.0M
2024-06-26 15.53 16.15 15.41 16.10 0.0M
2024-06-25 15.25 15.69 15.08 15.60 0.0M
2024-06-24 15.35 15.37 15.20 15.20 0.0M
2024-06-21 15.08 15.35 15.07 15.35 0.0M
2024-06-20 15.21 15.37 15.13 15.13 0.0M
2024-06-18 15.44 15.72 15.27 15.27 0.0M
2024-06-17 15.00 15.45 15.00 15.36 0.0M
2024-06-14 15.00 15.33 15.00 15.05 0.0M
2024-06-13 15.49 15.61 15.00 15.00 0.0M
2024-06-12 15.71 15.84 15.31 15.48 0.0M
2024-06-11 15.17 15.40 15.10 15.20 0.0M
2024-06-10 15.06 15.41 15.06 15.28 0.0M
2024-06-07 15.55 15.92 15.55 15.67 0.0M
2024-06-06 15.60 15.70 15.31 15.55 0.0M
2024-06-05 15.45 15.81 15.45 15.67 0.0M
2024-06-04 15.05 15.91 15.05 15.45 0.0M
2024-06-03 15.59 15.90 14.91 15.07 0.0M
2024-05-31 15.41 15.77 15.41 15.59 0.0M
2024-05-30 15.49 15.86 15.30 15.56 0.0M
2024-05-29 15.51 15.51 15.14 15.27 0.0M
2024-05-28 15.50 15.54 15.40 15.53 0.0M
2024-05-24 15.47 16.00 15.05 15.34 0.0M
2024-05-23 15.23 15.45 15.20 15.31 0.0M
2024-05-22 14.52 15.50 14.42 15.47 0.1M
2024-05-21 14.54 14.90 14.05 14.41 0.1M
2024-05-20 15.24 15.24 14.39 14.39 0.1M
2024-05-17 15.76 15.97 15.24 15.24 0.0M
2024-05-16 16.17 16.22 15.40 15.71 0.0M
2024-05-15 16.72 16.85 15.92 16.27 0.1M
2024-05-14 16.19 16.65 15.94 16.45 0.0M
2024-05-13 16.88 17.30 16.24 16.24 0.0M
2024-05-10 17.24 17.30 16.86 16.88 0.0M
2024-05-09 17.50 17.56 17.27 17.48 0.0M
2024-05-08 17.15 17.59 16.40 17.55 0.0M
2024-05-07 17.68 17.68 17.15 17.15 0.0M
2024-05-06 16.50 17.79 16.50 17.61 0.0M
2024-05-03 16.52 16.70 16.28 16.31 0.0M
2024-05-02 16.08 16.35 16.08 16.26 0.0M
2024-05-01 15.88 16.10 15.56 16.01 0.0M
2024-04-30 16.00 16.00 15.66 15.74 0.0M
2024-04-29 16.26 16.80 16.01 16.09 0.0M
2024-04-26 16.97 16.97 16.26 16.27 0.0M
2024-04-25 16.10 16.97 15.89 16.86 0.0M
2024-04-24 16.59 16.59 15.90 16.19 0.0M
2024-04-23 16.20 16.63 16.00 16.01 0.0M
2024-04-22 16.59 16.85 16.14 16.20 0.0M
2024-04-19 17.01 17.04 16.80 16.81 0.0M
2024-04-18 17.09 17.09 16.50 16.83 0.0M
2024-04-17 16.80 17.13 16.52 16.52 0.0M
2024-04-16 17.00 17.07 16.50 16.79 0.0M
2024-04-15 17.25 17.43 16.64 16.83 0.0M
2024-04-12 17.64 18.58 17.09 17.16 0.0M
2024-04-11 18.06 18.48 17.32 17.64 0.0M
2024-04-10 19.01 19.02 17.44 18.06 0.0M
2024-04-09 18.74 19.88 18.74 19.10 0.0M
2024-04-08 19.36 20.18 18.62 18.75 0.0M
2024-04-05 19.70 20.09 19.49 19.54 0.0M
2024-04-04 19.35 20.03 19.35 19.83 0.0M
2024-04-03 19.92 20.34 19.71 19.71 0.0M
2024-04-02 20.30 20.40 20.00 20.05 0.0M
2024-04-01 21.25 21.25 20.09 20.42 0.0M
2024-03-28 21.71 21.71 21.36 21.36 0.0M
2024-03-27 21.75 22.10 21.55 21.79 0.0M
2024-03-26 21.65 22.20 21.52 21.71 0.0M
2024-03-25 22.20 22.39 21.62 21.85 0.0M
2024-03-22 22.20 22.39 22.11 22.28 0.0M
2024-03-21 22.24 22.38 21.50 22.34 0.0M
2024-03-20 21.05 22.30 20.94 22.23 0.0M
2024-03-19 21.75 21.90 21.11 21.14 0.0M
2024-03-18 21.90 21.90 21.48 21.61 0.0M
2024-03-15 22.08 22.34 21.72 21.89 0.0M
2024-03-14 22.61 22.72 21.91 22.25 0.0M
2024-03-13 22.70 22.96 22.30 22.72 0.0M
2024-03-12 22.06 23.00 22.06 23.00 0.0M
2024-03-11 22.68 22.68 22.11 22.21 0.0M
2024-03-08 23.25 23.41 22.30 22.65 0.0M
2024-03-07 22.67 23.16 22.34 23.16 0.0M
2024-03-06 23.25 23.25 22.31 22.69 0.0M
2024-03-05 23.02 23.14 22.83 23.13 0.0M
2024-03-04 22.48 22.99 22.48 22.99 0.0M
2024-03-01 22.30 22.82 22.21 22.50 0.0M
2024-02-29 23.00 23.00 22.10 22.27 0.0M
2024-02-28 23.13 23.24 22.78 23.00 0.0M
2024-02-27 23.01 23.25 23.01 23.04 0.0M
2024-02-26 22.64 23.25 22.60 23.24 0.0M
2024-02-23 22.34 22.83 22.20 22.82 0.0M
2024-02-22 22.50 22.78 22.06 22.39 0.0M
2024-02-21 23.00 23.19 22.45 22.99 0.0M
2024-02-20 23.20 24.05 23.03 23.03 0.1M
2024-02-16 22.24 23.18 21.79 23.03 0.0M
2024-02-15 22.39 22.40 21.09 22.17 0.0M
2024-02-14 22.00 23.00 21.71 22.08 0.1M
2024-02-13 20.21 20.68 20.21 20.43 0.0M
2024-02-12 20.73 20.75 20.31 20.36 0.0M
2024-02-09 20.25 20.67 20.17 20.67 0.0M
2024-02-08 20.09 20.34 20.06 20.20 0.0M
2024-02-07 20.12 20.30 19.93 20.10 0.0M
2024-02-06 19.90 20.10 19.87 20.10 0.0M
2024-02-05 19.69 20.15 19.69 19.77 0.0M
2024-02-02 19.46 19.85 19.44 19.85 0.0M
2024-02-01 19.62 19.85 19.46 19.46 0.0M
2024-01-31 19.73 19.84 19.56 19.56 0.0M
2024-01-30 19.74 19.81 19.55 19.55 0.0M
2024-01-29 19.53 19.79 19.50 19.76 0.0M
2024-01-26 19.70 19.70 19.34 19.68 0.0M
2024-01-25 19.53 19.67 19.35 19.67 0.0M
2024-01-24 19.59 19.85 19.38 19.55 0.0M
2024-01-23 19.35 19.71 19.33 19.51 0.0M
2024-01-22 18.89 19.70 18.89 19.56 0.0M
2024-01-19 19.40 19.40 19.00 19.07 0.0M
2024-01-18 18.94 19.27 18.94 19.24 0.0M
2024-01-17 19.28 19.28 18.90 19.00 0.0M
2024-01-16 19.21 19.50 19.00 19.07 0.0M
2024-01-12 19.16 19.27 18.93 19.20 0.0M
2024-01-11 18.99 19.21 18.84 18.91 0.0M
2024-01-10 19.25 19.26 18.84 18.84 0.0M
2024-01-09 19.04 19.50 19.00 19.27 0.0M
2024-01-08 19.19 19.30 19.03 19.03 0.0M
2024-01-05 19.32 19.46 18.92 18.96 0.0M
2024-01-04 19.61 19.61 19.13 19.14 0.0M
2024-01-03 20.03 20.15 19.41 19.60 0.0M
2024-01-02 19.57 20.10 19.57 20.10 0.0M