フォレスター・グループ (FOR)

FOR
🏛️ アメリカ →
26.65
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 26.40 26.73 26.12 26.65 0.1M
2025-09-26 25.70 26.39 25.55 26.35 0.1M
2025-09-25 25.59 25.83 25.25 25.51 0.1M
2025-09-24 25.57 26.12 25.57 25.79 0.2M
2025-09-23 25.82 26.11 25.53 25.66 0.1M
2025-09-22 26.75 26.75 25.65 25.67 0.2M
2025-09-19 27.10 27.18 26.62 26.75 0.2M
2025-09-18 26.79 27.31 26.71 27.08 0.2M
2025-09-17 27.20 28.25 26.73 26.77 0.2M
2025-09-16 27.62 27.62 26.84 26.95 0.1M
2025-09-15 27.72 27.81 27.23 27.58 0.1M
2025-09-12 28.28 28.30 27.66 27.67 0.1M
2025-09-11 27.73 28.43 27.65 28.43 0.1M
2025-09-10 27.77 27.90 27.40 27.62 0.1M
2025-09-09 28.26 28.44 27.62 27.70 0.2M
2025-09-08 28.61 28.79 27.98 28.49 0.1M
2025-09-05 28.60 29.26 28.37 28.72 0.2M
2025-09-04 27.64 28.23 27.64 28.16 0.1M
2025-09-03 27.30 27.74 27.04 27.45 0.1M
2025-09-02 27.25 27.89 27.22 27.42 0.2M
2025-08-29 27.67 27.93 27.24 27.67 0.1M
2025-08-28 27.79 27.79 27.42 27.63 0.1M
2025-08-27 27.63 28.02 27.45 27.71 0.1M
2025-08-26 27.98 28.19 27.74 27.81 0.1M
2025-08-25 28.31 28.69 27.97 28.00 0.2M
2025-08-22 27.30 28.86 27.19 28.57 0.2M
2025-08-21 26.99 27.04 26.69 26.99 0.2M
2025-08-20 27.48 27.65 27.00 27.05 0.2M
2025-08-19 27.29 27.86 27.19 27.53 0.2M
2025-08-18 27.07 27.28 26.95 27.06 0.1M
2025-08-15 27.62 27.67 27.00 27.02 0.1M
2025-08-14 26.68 27.40 26.56 27.35 0.2M
2025-08-13 26.54 27.38 26.54 27.18 0.2M
2025-08-12 25.65 26.51 25.61 26.48 0.2M
2025-08-11 26.01 26.16 25.41 25.61 0.2M
2025-08-08 26.24 26.36 25.72 26.00 0.2M
2025-08-07 26.41 26.69 26.02 26.08 0.2M
2025-08-06 26.17 26.35 26.04 26.09 0.2M
2025-08-05 25.58 26.31 25.45 26.23 0.3M
2025-08-04 25.09 25.64 25.09 25.52 0.2M
2025-08-01 24.79 25.15 24.63 25.15 0.2M
2025-07-31 24.65 25.16 24.48 24.80 0.2M
2025-07-30 25.20 25.57 24.78 24.97 0.3M
2025-07-29 25.11 25.38 24.76 25.16 0.2M
2025-07-28 25.04 25.41 24.60 25.06 0.2M
2025-07-25 24.97 25.30 24.60 25.12 0.2M
2025-07-24 25.49 25.67 24.66 25.00 0.2M
2025-07-23 24.29 26.04 23.97 25.72 0.5M
2025-07-22 22.85 24.19 22.50 23.89 0.4M
2025-07-21 22.15 22.56 21.78 22.08 0.3M
2025-07-18 22.20 22.25 21.65 21.84 0.2M
2025-07-17 22.12 22.28 21.90 22.06 0.1M
2025-07-16 22.24 22.44 21.54 22.09 0.2M
2025-07-15 22.77 22.77 22.07 22.14 0.3M
2025-07-14 22.45 22.54 22.05 22.36 0.1M
2025-07-11 22.52 22.84 22.40 22.62 0.1M
2025-07-10 22.06 23.18 22.06 22.86 0.3M
2025-07-09 21.28 22.15 21.28 22.07 0.1M
2025-07-08 20.85 21.52 20.79 21.08 0.2M
2025-07-07 21.47 21.73 20.83 20.87 0.1M
2025-07-03 21.83 21.90 21.46 21.73 0.1M
2025-07-02 21.11 21.92 21.11 21.81 0.2M
2025-07-01 19.93 21.76 19.88 21.10 0.2M
2025-06-30 20.20 20.29 19.89 20.00 0.1M
2025-06-27 20.00 20.53 19.83 20.15 0.3M
2025-06-26 19.87 19.91 19.49 19.91 0.1M
2025-06-25 20.14 20.21 19.58 19.80 0.1M
2025-06-24 20.09 20.60 19.96 20.30 0.1M
2025-06-23 19.26 20.04 19.26 20.00 0.1M
2025-06-20 19.49 19.65 19.29 19.49 0.2M
2025-06-18 19.50 19.78 19.36 19.37 0.1M
2025-06-17 19.78 19.97 19.32 19.41 0.2M
2025-06-16 20.04 20.04 19.52 19.84 0.1M
2025-06-13 20.14 20.33 19.54 19.74 0.1M
2025-06-12 20.14 20.51 20.03 20.44 0.1M
2025-06-11 20.83 21.23 20.34 20.41 0.2M
2025-06-10 20.17 20.78 20.08 20.67 0.2M
2025-06-09 19.71 20.14 19.57 19.97 0.1M
2025-06-06 19.94 20.13 19.49 19.53 0.1M
2025-06-05 19.68 19.89 19.36 19.72 0.2M
2025-06-04 19.83 19.93 19.51 19.58 0.2M
2025-06-03 19.09 19.80 18.86 19.79 0.2M
2025-06-02 19.04 19.24 18.73 19.10 0.2M
2025-05-30 19.26 19.40 18.91 19.15 0.2M
2025-05-29 19.47 19.52 18.98 19.35 0.1M
2025-05-28 19.48 19.71 19.20 19.34 0.2M
2025-05-27 19.20 19.59 18.88 19.53 0.2M
2025-05-23 18.50 18.92 18.50 18.90 0.1M
2025-05-22 18.90 18.92 18.58 18.78 0.1M
2025-05-21 19.43 19.59 18.86 18.91 0.1M
2025-05-20 20.32 20.46 19.66 19.72 0.2M
2025-05-19 20.08 20.08 19.66 19.88 0.1M
2025-05-16 20.12 20.31 19.96 20.22 0.1M
2025-05-15 19.96 20.29 19.83 20.11 0.1M
2025-05-14 20.46 20.59 19.92 19.92 0.2M
2025-05-13 20.69 20.76 20.45 20.61 0.2M
2025-05-12 20.53 21.20 20.30 20.58 0.2M
2025-05-09 19.94 20.24 19.70 19.71 0.1M
2025-05-08 19.62 20.16 19.55 19.99 0.1M
2025-05-07 19.54 19.66 19.32 19.56 0.1M
2025-05-06 19.70 19.99 19.36 19.40 0.2M
2025-05-05 19.89 20.28 19.84 19.85 0.2M
2025-05-02 19.60 20.18 19.51 20.01 0.2M
2025-05-01 19.36 19.63 19.05 19.38 0.2M
2025-04-30 19.26 19.40 18.86 19.26 0.3M
2025-04-29 19.39 19.62 19.11 19.45 0.2M
2025-04-28 19.53 19.89 19.33 19.53 0.2M
2025-04-25 19.67 19.74 19.31 19.64 0.2M
2025-04-24 19.41 19.95 19.13 19.82 0.3M
2025-04-23 19.89 20.29 19.35 19.36 0.3M
2025-04-22 18.67 19.45 18.46 19.35 0.3M
2025-04-21 18.57 18.91 18.12 18.45 0.3M
2025-04-17 18.60 19.07 18.00 18.93 0.4M
2025-04-16 19.30 19.42 18.75 19.04 0.2M
2025-04-15 19.51 20.00 19.15 19.24 0.2M
2025-04-14 19.68 19.75 19.16 19.58 0.2M
2025-04-11 19.34 19.40 18.67 19.39 0.2M
2025-04-10 20.05 20.05 18.92 19.36 0.3M
2025-04-09 18.93 21.18 18.63 20.43 0.3M
2025-04-08 21.17 21.29 19.00 19.25 0.4M
2025-04-07 20.55 21.78 20.34 20.76 0.3M
2025-04-04 20.03 21.51 20.01 21.11 0.3M
2025-04-03 20.80 20.97 20.42 20.60 0.3M
2025-04-02 21.01 21.44 20.94 21.41 0.1M
2025-04-01 21.09 21.31 20.89 21.19 0.1M
2025-03-31 21.04 21.29 20.71 21.14 0.1M
2025-03-28 21.77 21.85 21.00 21.07 0.1M
2025-03-27 21.62 21.87 21.29 21.79 0.1M
2025-03-26 21.72 22.15 21.52 21.63 0.1M
2025-03-25 22.00 22.28 21.63 21.70 0.2M
2025-03-24 21.93 22.24 21.79 22.17 0.1M
2025-03-21 22.19 22.19 21.70 21.73 0.2M
2025-03-20 22.11 22.93 22.11 22.42 0.2M
2025-03-19 21.99 22.44 21.89 22.25 0.2M
2025-03-18 21.84 22.21 21.65 21.90 0.1M
2025-03-17 21.77 21.98 21.65 21.90 0.1M
2025-03-14 21.37 21.66 21.10 21.64 0.1M
2025-03-13 21.27 21.41 20.70 21.07 0.3M
2025-03-12 21.73 21.83 21.15 21.29 0.4M
2025-03-11 22.16 22.23 21.66 21.84 0.5M
2025-03-10 21.96 22.65 21.96 22.13 0.2M
2025-03-07 22.32 22.60 22.14 22.21 0.3M
2025-03-06 21.76 22.35 21.62 22.25 0.3M
2025-03-05 21.59 21.93 21.51 21.73 0.3M
2025-03-04 21.48 21.54 21.13 21.30 0.3M
2025-03-03 22.14 22.36 21.52 21.55 0.2M
2025-02-28 22.47 22.50 21.96 22.05 0.2M
2025-02-27 22.77 22.97 22.34 22.38 0.2M
2025-02-26 23.53 23.53 22.82 22.91 0.2M
2025-02-25 22.71 23.88 22.71 23.75 0.2M
2025-02-24 23.01 23.02 22.46 22.52 0.2M
2025-02-21 23.36 23.36 22.54 22.76 0.2M
2025-02-20 23.07 23.17 22.72 23.04 0.2M
2025-02-19 23.33 23.49 22.84 23.14 0.1M
2025-02-18 23.14 23.90 23.00 23.64 0.3M
2025-02-14 22.63 23.29 22.63 23.25 0.2M
2025-02-13 22.93 22.98 22.42 22.48 0.2M
2025-02-12 22.57 23.07 22.47 22.81 0.2M
2025-02-11 22.77 23.17 22.77 23.04 0.2M
2025-02-10 23.07 23.11 22.85 23.02 0.1M
2025-02-07 23.25 23.25 22.67 22.91 0.1M
2025-02-06 23.25 23.49 23.10 23.31 0.1M
2025-02-05 23.35 23.40 23.09 23.25 0.1M
2025-02-04 22.68 23.28 22.67 23.11 0.1M
2025-02-03 23.30 23.38 22.71 22.71 0.3M
2025-01-31 24.47 24.63 23.82 23.86 0.2M
2025-01-30 24.25 24.97 24.04 24.68 0.2M
2025-01-29 23.85 24.21 23.32 23.94 0.3M
2025-01-28 23.92 24.25 23.61 24.00 0.2M
2025-01-27 23.70 24.49 23.69 24.10 0.3M
2025-01-24 24.00 24.20 23.38 23.48 0.3M
2025-01-23 23.77 24.47 23.77 24.22 0.2M
2025-01-22 24.19 24.85 24.03 24.09 0.2M
2025-01-21 25.00 26.40 23.80 24.27 0.6M
2025-01-17 27.64 27.75 26.71 26.79 0.2M
2025-01-16 27.16 27.45 26.78 27.26 0.3M
2025-01-15 26.58 27.27 26.49 27.25 0.1M
2025-01-14 25.96 25.96 25.36 25.74 0.2M
2025-01-13 25.01 25.74 25.00 25.69 0.1M
2025-01-10 25.17 25.30 24.81 25.10 0.2M
2025-01-08 25.66 25.83 25.26 25.73 0.2M
2025-01-07 25.62 26.11 25.52 25.98 0.2M
2025-01-06 25.76 26.61 25.48 25.50 0.2M
2025-01-03 25.82 25.98 25.53 25.91 0.1M
2025-01-02 26.21 26.41 25.34 25.62 0.2M