Ford Motor Co Pref Series C (F_pc)

F_pc
🏛️ アメリカ →
22.15
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
2025-09-29 22.64 22.64 22.13 22.15 0.0M
2025-09-26 22.56 22.66 22.42 22.52 0.0M
2025-09-25 22.54 22.54 22.33 22.39 0.0M
2025-09-24 22.69 22.69 22.51 22.56 0.0M
2025-09-23 22.84 22.84 22.55 22.72 0.0M
2025-09-22 22.80 22.89 22.70 22.77 0.0M
2025-09-19 22.86 22.86 22.64 22.80 0.0M
2025-09-18 22.88 22.89 22.70 22.81 0.0M
2025-09-17 22.77 23.00 22.54 22.88 0.1M
2025-09-16 22.70 22.74 22.45 22.74 0.0M
2025-09-15 22.30 22.69 22.30 22.65 0.1M
2025-09-12 22.36 22.36 22.17 22.34 0.0M
2025-09-11 22.19 22.38 22.19 22.35 0.1M
2025-09-10 22.13 22.13 22.05 22.12 0.0M
2025-09-09 22.05 22.10 21.95 22.03 0.0M
2025-09-08 21.85 22.10 21.83 22.06 0.0M
2025-09-05 21.60 21.82 21.49 21.79 0.1M
2025-09-04 21.53 21.54 21.39 21.54 0.1M
2025-09-03 21.43 21.50 21.37 21.44 0.0M
2025-09-02 21.10 21.45 21.10 21.31 0.0M
2025-08-29 21.46 21.50 21.05 21.12 0.2M
2025-08-28 21.71 21.71 21.46 21.46 0.0M
2025-08-27 21.59 21.75 21.59 21.70 0.1M
2025-08-26 21.73 21.83 21.58 21.69 0.0M
2025-08-25 22.02 22.08 21.70 21.81 0.0M
2025-08-22 21.87 22.18 21.87 22.07 0.0M
2025-08-21 22.00 22.03 21.83 21.95 0.0M
2025-08-20 22.22 22.25 21.93 22.00 0.0M
2025-08-19 22.12 22.26 22.12 22.19 0.0M
2025-08-18 22.04 22.17 22.02 22.14 0.0M
2025-08-15 22.14 22.21 22.06 22.06 0.1M
2025-08-14 22.38 22.47 22.32 22.47 0.0M
2025-08-13 22.14 22.38 22.14 22.38 0.0M
2025-08-12 21.92 22.20 21.84 22.13 0.0M
2025-08-11 21.95 22.03 21.86 21.88 0.0M
2025-08-08 21.83 21.93 21.78 21.93 0.0M
2025-08-07 22.01 22.05 21.83 21.83 0.0M
2025-08-06 22.10 22.18 21.91 21.91 0.0M
2025-08-05 22.30 22.30 22.03 22.07 0.0M
2025-08-04 22.07 22.34 22.07 22.22 0.0M
2025-08-01 22.05 22.10 21.98 22.08 0.0M
2025-07-31 22.00 22.11 21.82 22.11 0.1M
2025-07-30 21.87 22.04 21.86 21.99 0.1M
2025-07-29 21.74 21.98 21.74 21.86 0.1M
2025-07-28 21.77 21.88 21.74 21.80 0.0M
2025-07-25 21.60 21.78 21.60 21.74 0.1M
2025-07-24 21.74 21.86 21.65 21.67 0.0M
2025-07-23 21.84 21.90 21.68 21.72 0.0M
2025-07-22 21.89 21.95 21.80 21.87 0.0M
2025-07-21 21.95 22.08 21.86 21.87 0.0M
2025-07-18 22.02 22.04 21.87 21.97 0.0M
2025-07-17 21.84 21.99 21.82 21.92 0.0M
2025-07-16 21.88 21.94 21.75 21.83 0.0M
2025-07-15 21.89 21.89 21.67 21.82 0.1M
2025-07-14 21.86 21.90 21.61 21.82 0.1M
2025-07-11 22.02 22.02 21.77 21.85 0.0M
2025-07-10 21.74 22.06 21.74 22.04 0.0M
2025-07-09 21.31 21.66 21.25 21.59 0.0M
2025-07-08 20.99 21.37 20.99 21.31 0.0M
2025-07-07 21.22 21.43 21.01 21.07 0.0M
2025-07-03 21.37 21.49 21.31 21.33 0.0M
2025-07-02 20.77 21.41 20.77 21.39 0.0M
2025-07-01 20.81 20.94 20.75 20.94 0.0M
2025-06-30 21.33 21.33 20.79 20.79 0.2M
2025-06-27 21.48 21.50 21.12 21.12 0.1M
2025-06-26 21.30 21.50 21.30 21.34 0.0M
2025-06-25 21.33 21.49 21.28 21.28 0.0M
2025-06-24 21.20 21.39 21.18 21.37 0.0M
2025-06-23 21.15 21.22 21.08 21.14 0.0M
2025-06-20 21.04 21.17 21.04 21.11 0.0M
2025-06-18 21.09 21.18 21.03 21.05 0.0M
2025-06-17 21.02 21.07 20.93 21.04 0.0M
2025-06-16 21.05 21.05 20.90 21.01 0.0M
2025-06-13 21.05 21.05 20.81 20.89 0.0M
2025-06-12 20.98 21.09 20.86 21.09 0.1M
2025-06-11 20.77 21.05 20.77 20.82 0.1M
2025-06-10 20.72 20.77 20.70 20.76 0.0M
2025-06-09 20.75 20.87 20.70 20.72 0.0M
2025-06-06 20.76 20.80 20.68 20.77 0.0M
2025-06-05 20.68 20.86 20.68 20.73 0.0M
2025-06-04 20.73 20.85 20.58 20.64 0.0M
2025-06-03 20.82 20.93 20.62 20.66 0.0M
2025-06-02 20.86 20.95 20.53 20.89 0.1M
2025-05-30 20.45 20.80 20.40 20.72 0.2M
2025-05-29 20.40 20.46 20.30 20.41 0.0M
2025-05-28 20.46 20.46 20.15 20.19 0.1M
2025-05-27 20.13 20.43 20.07 20.38 0.0M
2025-05-23 20.02 20.14 19.87 20.06 0.0M
2025-05-22 19.78 20.07 19.78 20.01 0.0M
2025-05-21 20.24 20.29 19.80 19.88 0.1M
2025-05-20 20.23 20.46 20.13 20.24 0.0M
2025-05-19 20.18 20.25 20.05 20.25 0.0M
2025-05-16 20.20 20.27 20.01 20.27 0.1M
2025-05-15 20.33 20.71 20.33 20.48 0.0M
2025-05-14 20.58 20.74 20.33 20.33 0.0M
2025-05-13 20.45 20.59 20.42 20.48 0.1M
2025-05-12 20.60 20.60 20.42 20.45 0.0M
2025-05-09 20.64 20.70 20.35 20.41 0.1M
2025-05-08 21.04 21.04 20.42 20.50 0.1M
2025-05-07 21.23 21.28 20.65 20.85 0.0M
2025-05-06 21.11 21.22 20.91 21.10 0.1M
2025-05-05 20.75 21.11 20.75 21.06 0.1M
2025-05-02 20.58 20.99 20.53 20.76 0.1M
2025-05-01 20.54 20.72 20.27 20.48 0.0M
2025-04-30 20.64 20.78 20.50 20.51 0.0M
2025-04-29 20.54 20.78 20.54 20.72 0.0M
2025-04-28 20.58 20.69 20.47 20.66 0.0M
2025-04-25 20.30 20.51 20.30 20.50 0.1M
2025-04-24 20.10 20.38 20.09 20.37 0.1M
2025-04-23 20.01 20.20 19.96 20.06 0.0M
2025-04-22 19.53 19.84 19.43 19.80 0.0M
2025-04-21 19.51 19.65 19.41 19.46 0.0M
2025-04-17 19.87 19.96 19.60 19.65 0.1M
2025-04-16 19.68 19.82 19.44 19.66 0.1M
2025-04-15 19.80 19.95 19.64 19.76 0.1M
2025-04-14 19.89 20.05 19.75 19.80 0.1M
2025-04-11 20.07 20.09 19.66 19.77 0.1M
2025-04-10 20.84 20.88 19.93 20.08 0.1M
2025-04-09 20.25 20.97 20.21 20.92 0.1M
2025-04-08 20.51 20.62 20.12 20.39 0.1M
2025-04-07 19.86 20.45 19.20 20.34 0.1M
2025-04-04 20.29 20.33 20.02 20.26 0.1M
2025-04-03 20.49 20.67 20.22 20.46 0.1M
2025-04-02 20.71 20.93 20.71 20.83 0.0M
2025-04-01 20.91 20.95 20.62 20.80 0.1M
2025-03-31 21.25 21.33 20.79 20.82 0.3M
2025-03-28 21.33 21.46 21.13 21.27 0.1M
2025-03-27 21.50 21.50 21.31 21.37 0.1M
2025-03-26 21.85 21.87 21.44 21.54 0.1M
2025-03-25 21.88 21.91 21.67 21.75 0.0M
2025-03-24 21.89 22.00 21.77 21.85 0.0M
2025-03-21 21.79 21.86 21.75 21.83 0.0M
2025-03-20 21.90 22.02 21.76 21.81 0.0M
2025-03-19 21.91 22.00 21.72 21.90 0.0M
2025-03-18 21.89 21.98 21.77 21.85 0.0M
2025-03-17 21.91 22.09 21.90 21.98 0.0M
2025-03-14 21.78 22.07 21.78 21.87 0.0M
2025-03-13 21.71 21.86 21.70 21.82 0.0M
2025-03-12 21.66 21.77 21.52 21.76 0.1M
2025-03-11 21.70 21.76 21.54 21.55 0.1M
2025-03-10 21.70 21.80 21.50 21.69 0.0M
2025-03-07 21.76 21.95 21.61 21.74 0.1M
2025-03-06 22.06 22.09 21.67 21.77 0.1M
2025-03-05 22.00 22.10 21.92 22.06 0.1M
2025-03-04 22.03 22.09 21.85 22.00 0.1M
2025-03-03 22.13 22.23 21.99 22.07 0.1M
2025-02-28 22.08 22.12 21.74 21.99 0.1M
2025-02-27 22.16 22.34 21.87 21.89 0.0M
2025-02-26 22.38 22.38 22.15 22.17 0.0M
2025-02-25 22.25 22.38 22.25 22.33 0.0M
2025-02-24 22.25 22.36 22.10 22.15 0.0M
2025-02-21 22.35 22.47 22.21 22.27 0.0M
2025-02-20 22.33 22.39 22.20 22.31 0.0M
2025-02-19 22.37 22.45 22.28 22.33 0.0M
2025-02-18 22.57 22.57 22.29 22.38 0.0M
2025-02-14 22.58 22.67 22.51 22.53 0.0M
2025-02-13 22.64 22.84 22.60 22.79 0.0M
2025-02-12 22.62 22.63 22.52 22.55 0.1M
2025-02-11 22.78 22.78 22.70 22.75 0.0M
2025-02-10 22.78 22.86 22.72 22.80 0.0M
2025-02-07 22.76 22.79 22.62 22.69 0.0M
2025-02-06 22.98 23.00 22.70 22.76 0.0M
2025-02-05 22.87 23.00 22.87 22.99 0.0M
2025-02-04 22.65 22.89 22.65 22.76 0.0M
2025-02-03 22.67 22.84 22.61 22.72 0.0M
2025-01-31 23.05 23.13 22.76 22.78 0.1M
2025-01-30 23.11 23.24 23.05 23.06 0.0M
2025-01-29 23.16 23.22 22.95 23.00 0.0M
2025-01-28 23.29 23.49 23.05 23.09 0.0M
2025-01-27 23.00 23.33 23.00 23.32 0.1M
2025-01-24 22.97 23.26 22.95 23.10 0.0M
2025-01-23 23.05 23.18 22.95 22.97 0.0M
2025-01-22 23.20 23.25 23.04 23.10 0.0M
2025-01-21 23.05 23.26 23.00 23.20 0.1M
2025-01-17 23.10 23.20 22.83 22.95 0.0M
2025-01-16 23.10 23.23 22.99 23.00 0.0M
2025-01-15 22.84 23.15 22.84 23.15 0.0M
2025-01-14 22.46 22.70 22.46 22.62 0.0M
2025-01-13 22.60 22.77 22.40 22.44 0.0M
2025-01-10 22.70 22.77 22.54 22.65 0.0M
2025-01-08 22.86 23.00 22.73 22.84 0.0M
2025-01-07 23.35 23.35 22.78 22.87 0.0M
2025-01-06 23.16 23.30 23.09 23.20 0.0M
2025-01-03 23.27 23.45 22.96 23.19 0.1M
2025-01-02 23.00 23.23 22.93 23.17 0.2M