フォーミュラ・システムズ（1985）ADR (FORTY)

FORTY
🏛️ アメリカ →
130.75
最終更新: 2025-09-25
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 70.89 70.89 70.89 70.89 0.0M
2022-12-29 72.27 72.62 72.27 72.62 0.0M
2022-12-28 71.33 71.33 71.33 71.33 0.0M
2022-12-27 73.59 73.59 71.23 71.23 0.0M
2022-12-23 74.00 74.95 74.00 74.95 0.0M
2022-12-22 73.66 73.66 73.66 73.66 0.0M
2022-12-21 75.83 75.83 75.83 75.83 0.0M
2022-12-20 75.73 75.83 75.73 75.83 0.0M
2022-12-19 76.17 76.43 76.17 76.43 0.0M
2022-12-16 74.26 74.26 74.26 74.26 0.0M
2022-12-15 74.26 74.26 74.26 74.26 0.0M
2022-12-14 75.81 75.81 75.81 75.81 0.0M
2022-12-13 75.62 75.62 75.62 75.62 0.0M
2022-12-12 75.61 75.61 75.61 75.61 0.0M
2022-12-09 75.48 75.48 75.48 75.48 0.0M
2022-12-08 75.58 75.58 74.75 74.76 0.0M
2022-12-07 81.40 81.40 81.40 81.40 0.0M
2022-12-06 81.40 81.40 81.40 81.40 0.0M
2022-12-05 81.35 82.26 81.35 81.40 0.0M
2022-12-02 80.77 80.77 79.14 79.14 0.0M
2022-12-01 83.04 84.97 83.04 84.97 0.0M
2022-11-30 82.39 82.43 78.06 82.43 0.0M
2022-11-29 80.79 80.79 80.79 80.79 0.0M
2022-11-28 78.55 80.79 78.55 80.79 0.0M
2022-11-25 77.23 77.23 77.23 77.23 0.0M
2022-11-23 78.00 78.00 77.12 77.23 0.0M
2022-11-22 80.03 80.03 80.03 80.03 0.0M
2022-11-21 80.03 80.03 80.03 80.03 0.0M
2022-11-18 80.03 80.03 80.03 80.03 0.0M
2022-11-17 78.66 79.03 78.60 78.60 0.0M
2022-11-16 79.39 79.39 79.39 79.39 0.0M
2022-11-15 80.25 81.00 80.25 81.00 0.0M
2022-11-14 79.49 80.80 79.49 80.80 0.0M
2022-11-11 80.64 82.00 80.62 82.00 0.0M
2022-11-10 77.70 78.69 77.70 78.69 0.0M
2022-11-09 74.82 74.82 73.00 73.00 0.0M
2022-11-08 76.61 76.66 75.52 75.52 0.0M
2022-11-07 75.35 76.14 75.35 76.14 0.0M
2022-11-04 76.17 78.00 76.17 78.00 0.0M
2022-11-03 76.36 77.04 75.10 77.04 0.0M
2022-11-02 79.95 79.95 76.06 78.00 0.0M
2022-11-01 80.55 80.55 80.55 80.55 0.0M
2022-10-31 80.20 80.21 80.20 80.21 0.0M
2022-10-28 78.70 79.41 78.70 79.41 0.0M
2022-10-27 78.07 78.22 77.32 78.22 0.0M
2022-10-26 80.05 80.21 80.05 80.21 0.0M
2022-10-25 77.60 78.92 77.60 78.92 0.0M
2022-10-24 77.53 78.20 77.53 78.20 0.0M
2022-10-21 79.04 80.50 79.00 80.50 0.0M
2022-10-20 77.84 79.50 77.84 79.50 0.0M
2022-10-19 80.60 80.60 80.60 80.60 0.0M
2022-10-18 80.60 80.60 80.60 80.60 0.0M
2022-10-17 84.87 84.87 80.46 80.46 0.0M
2022-10-14 79.47 79.47 79.47 79.47 0.0M
2022-10-13 77.00 79.47 76.21 79.47 0.0M
2022-10-12 78.40 79.09 77.89 79.09 0.0M
2022-10-11 79.10 79.10 79.10 79.10 0.0M
2022-10-10 80.80 80.80 79.10 79.10 0.0M
2022-10-07 81.23 81.23 79.83 80.40 0.0M
2022-10-06 81.50 81.50 81.50 81.50 0.0M
2022-10-05 79.70 83.00 79.70 83.00 0.0M
2022-10-04 83.00 85.75 83.00 85.75 0.0M
2022-10-03 81.47 81.93 80.58 81.85 0.0M
2022-09-30 82.00 82.34 80.68 82.34 0.0M
2022-09-29 82.00 82.00 82.00 82.00 0.0M
2022-09-28 85.18 85.18 85.18 85.18 0.0M
2022-09-27 83.94 85.94 83.75 83.90 0.0M
2022-09-26 84.76 86.00 73.98 84.35 0.0M
2022-09-23 84.80 84.80 81.34 84.50 0.0M
2022-09-22 88.90 88.90 85.02 85.02 0.0M
2022-09-21 90.70 90.70 90.70 90.70 0.0M
2022-09-20 90.70 90.70 90.70 90.70 0.0M
2022-09-19 92.60 92.60 90.41 90.70 0.0M
2022-09-16 92.13 93.05 91.60 93.05 0.0M
2022-09-15 93.45 93.45 93.45 93.45 0.0M
2022-09-14 96.75 96.75 96.75 96.75 0.0M
2022-09-13 96.75 96.75 96.75 96.75 0.0M
2022-09-12 96.75 96.75 96.75 96.75 0.0M
2022-09-09 95.41 96.44 95.41 95.53 0.0M
2022-09-08 94.93 94.93 93.01 93.01 0.0M
2022-09-07 94.37 94.37 94.37 94.37 0.0M
2022-09-06 96.35 96.47 94.37 94.37 0.0M
2022-09-02 100.59 100.59 100.59 100.59 0.0M
2022-09-01 97.19 97.19 97.19 97.19 0.0M
2022-08-31 99.45 103.48 98.81 103.48 0.0M
2022-08-30 100.04 100.04 100.04 100.04 0.0M
2022-08-29 101.00 101.00 101.00 101.00 0.0M
2022-08-26 102.15 103.50 102.15 102.51 0.0M
2022-08-25 100.51 100.51 100.51 100.51 0.0M
2022-08-24 101.49 101.49 101.49 101.49 0.0M
2022-08-23 102.92 102.92 102.92 102.92 0.0M
2022-08-22 102.92 102.92 102.92 102.92 0.0M
2022-08-19 102.92 102.92 102.92 102.92 0.0M
2022-08-18 102.92 102.92 102.92 102.92 0.0M
2022-08-17 98.77 98.77 98.77 98.77 0.0M
2022-08-16 100.01 101.95 98.11 101.95 0.0M
2022-08-15 103.85 103.85 103.85 103.85 0.0M
2022-08-12 102.28 103.85 100.99 103.85 0.0M
2022-08-11 102.32 102.32 102.32 102.32 0.0M
2022-08-10 101.92 104.50 101.92 104.50 0.0M
2022-08-09 100.50 100.50 99.10 99.10 0.0M
2022-08-08 100.00 100.00 100.00 100.00 0.0M
2022-08-05 99.51 99.51 96.70 97.05 0.0M
2022-08-04 99.15 100.50 98.00 100.50 0.0M
2022-08-03 99.80 102.39 99.80 102.39 0.0M
2022-08-02 103.38 103.38 103.38 103.38 0.0M
2022-08-01 103.38 103.38 103.38 103.38 0.0M
2022-07-29 104.50 104.50 103.38 103.38 0.0M
2022-07-28 100.60 100.60 100.60 100.60 0.0M
2022-07-27 100.60 100.60 100.60 100.60 0.0M
2022-07-26 100.00 100.00 100.00 100.00 0.0M
2022-07-25 100.78 104.35 100.00 100.00 0.0M
2022-07-22 105.50 105.50 105.50 105.50 0.0M
2022-07-21 105.30 106.86 103.77 106.00 0.0M
2022-07-20 103.75 103.75 103.75 103.75 0.0M
2022-07-19 102.08 103.75 102.08 103.75 0.0M
2022-07-18 102.95 102.95 102.95 102.95 0.0M
2022-07-15 102.95 102.95 102.95 102.95 0.0M
2022-07-14 100.45 100.45 100.45 100.45 0.0M
2022-07-13 98.81 110.42 98.81 101.26 0.0M
2022-07-12 104.01 109.12 103.57 103.57 0.0M
2022-07-11 98.87 98.87 98.87 98.87 0.0M
2022-07-08 98.87 98.87 98.87 98.87 0.0M
2022-07-07 100.00 101.17 97.06 101.17 0.0M
2022-07-06 96.15 96.15 96.15 96.15 0.0M
2022-07-05 94.19 94.50 92.64 94.50 0.0M
2022-07-01 87.51 90.67 87.51 90.67 0.0M
2022-06-30 92.80 92.80 92.80 92.80 0.0M
2022-06-29 92.82 92.82 92.82 92.82 0.0M
2022-06-28 96.70 96.70 96.70 96.70 0.0M
2022-06-27 96.70 96.70 96.70 96.70 0.0M
2022-06-24 95.00 96.81 95.00 96.81 0.0M
2022-06-23 92.09 95.04 91.35 91.35 0.0M
2022-06-22 95.09 95.09 94.00 94.00 0.0M
2022-06-21 89.88 90.75 88.46 89.61 0.0M
2022-06-17 89.12 89.48 86.29 86.88 0.0M
2022-06-16 85.67 85.67 85.67 85.67 0.0M
2022-06-15 85.49 90.00 85.12 85.67 0.0M
2022-06-14 85.00 86.15 84.81 86.15 0.0M
2022-06-13 85.51 85.51 83.44 83.44 0.0M
2022-06-10 91.26 93.19 89.50 90.00 0.0M
2022-06-09 94.04 95.20 94.00 95.20 0.0M
2022-06-08 96.18 96.18 94.80 94.80 0.0M
2022-06-07 102.82 102.82 100.56 100.56 0.0M
2022-06-06 94.85 96.73 94.85 96.73 0.0M
2022-06-03 93.06 93.06 93.06 93.06 0.0M
2022-06-02 96.90 96.90 92.50 93.99 0.0M
2022-06-01 94.40 94.72 94.40 94.40 0.0M
2022-05-31 91.60 93.75 91.60 93.14 0.0M
2022-05-27 92.38 96.40 92.38 94.00 0.0M
2022-05-26 93.00 93.00 93.00 93.00 0.0M
2022-05-25 96.83 96.83 88.03 90.05 0.0M
2022-05-24 89.43 89.43 89.43 89.43 0.0M
2022-05-23 94.06 95.92 91.00 94.80 0.0M
2022-05-20 92.25 92.25 91.31 91.87 0.0M
2022-05-19 94.16 94.50 90.30 94.50 0.0M
2022-05-18 94.59 94.80 92.48 92.76 0.0M
2022-05-17 94.10 94.44 94.10 94.44 0.0M
2022-05-16 92.70 92.70 92.49 92.49 0.0M
2022-05-13 90.00 93.36 90.00 93.00 0.0M
2022-05-12 88.00 92.36 88.00 88.65 0.0M
2022-05-11 88.88 88.88 88.88 88.88 0.0M
2022-05-10 89.98 89.98 89.98 89.98 0.0M
2022-05-09 88.94 91.00 88.60 88.60 0.0M
2022-05-06 94.60 94.97 91.01 91.03 0.0M
2022-05-05 93.64 93.64 93.00 93.00 0.0M
2022-05-04 93.88 94.25 92.72 94.16 0.0M
2022-05-03 94.87 94.87 93.50 93.50 0.0M
2022-05-02 92.80 99.29 90.00 94.65 0.0M
2022-04-29 100.64 101.50 97.01 97.01 0.0M
2022-04-28 99.07 100.28 98.10 99.93 0.0M
2022-04-27 97.83 97.93 97.83 97.93 0.0M
2022-04-26 100.00 100.00 98.00 99.71 0.0M
2022-04-25 96.51 102.41 96.51 100.45 0.0M
2022-04-22 98.10 98.10 96.80 97.84 0.0M
2022-04-21 101.74 101.74 100.28 101.63 0.0M
2022-04-20 101.20 101.22 101.20 101.22 0.0M
2022-04-19 101.73 101.75 100.33 101.75 0.0M
2022-04-18 100.73 100.73 100.73 100.73 0.0M
2022-04-14 99.01 100.45 98.72 100.45 0.0M
2022-04-13 101.35 101.35 98.53 98.53 0.0M
2022-04-12 98.12 98.12 98.11 98.11 0.0M
2022-04-11 97.65 97.73 97.65 97.73 0.0M
2022-04-08 100.18 100.18 100.18 100.18 0.0M
2022-04-07 100.00 100.00 100.00 100.00 0.0M
2022-04-06 101.39 101.39 101.30 101.30 0.0M
2022-04-05 105.11 105.11 102.86 102.86 0.0M
2022-04-04 102.60 102.60 101.14 101.14 0.0M
2022-04-01 99.80 101.50 99.75 101.50 0.0M
2022-03-31 101.94 101.94 100.69 100.69 0.0M
2022-03-30 100.40 101.03 100.40 101.01 0.0M
2022-03-29 102.00 103.60 101.45 103.60 0.0M
2022-03-28 100.49 100.90 100.49 100.75 0.0M
2022-03-25 105.50 105.90 103.96 105.90 0.0M
2022-03-24 106.94 106.94 106.94 106.94 0.0M
2022-03-23 101.60 104.79 101.60 104.79 0.0M
2022-03-22 104.25 106.65 104.25 104.55 0.0M
2022-03-21 104.64 107.71 104.41 105.96 0.0M
2022-03-18 104.46 104.46 104.46 104.46 0.0M
2022-03-17 99.85 104.22 99.85 104.22 0.0M
2022-03-16 101.22 101.35 97.92 98.61 0.0M
2022-03-15 97.44 99.46 97.44 97.50 0.0M
2022-03-14 101.89 101.89 97.52 97.52 0.0M
2022-03-11 107.04 107.04 102.56 102.56 0.0M
2022-03-10 111.54 111.54 102.96 102.96 0.0M
2022-03-09 101.20 103.20 101.20 102.39 0.0M
2022-03-08 93.76 99.38 93.76 97.44 0.0M
2022-03-07 98.35 99.90 92.25 92.25 0.0M
2022-03-04 102.56 104.00 101.05 101.05 0.0M
2022-03-03 103.71 104.51 102.58 102.65 0.0M
2022-03-02 102.99 104.80 102.72 103.80 0.0M
2022-03-01 104.58 104.58 100.20 100.20 0.0M
2022-02-28 101.00 105.88 101.00 105.88 0.0M
2022-02-25 98.00 101.67 98.00 101.67 0.0M
2022-02-24 97.58 99.90 96.93 99.50 0.0M
2022-02-23 108.31 108.31 101.35 101.35 0.0M
2022-02-22 109.00 109.29 108.23 108.23 0.0M
2022-02-18 111.80 113.49 110.21 111.25 0.0M
2022-02-17 112.00 112.30 110.08 110.08 0.0M
2022-02-16 113.00 114.30 113.00 114.22 0.0M
2022-02-15 110.30 111.38 109.98 111.38 0.0M
2022-02-14 108.86 108.86 106.98 108.40 0.0M
2022-02-11 110.25 111.05 106.43 108.20 0.0M
2022-02-10 110.80 110.80 110.00 110.00 0.0M
2022-02-09 112.00 114.00 110.74 111.80 0.0M
2022-02-08 108.44 110.40 107.85 110.35 0.0M
2022-02-07 111.95 112.00 110.06 110.60 0.0M
2022-02-04 110.12 114.74 110.12 114.74 0.0M
2022-02-03 113.90 114.05 110.20 111.20 0.0M
2022-02-02 115.00 116.22 114.40 115.55 0.0M
2022-02-01 113.00 114.33 111.70 112.60 0.0M
2022-01-31 110.00 113.87 109.40 113.80 0.0M
2022-01-28 108.40 108.80 106.40 108.10 0.0M
2022-01-27 110.80 111.20 106.60 108.65 0.0M
2022-01-26 108.10 114.00 105.32 106.95 0.0M
2022-01-25 105.30 110.80 104.20 108.00 0.0M
2022-01-24 104.40 106.60 102.77 106.00 0.0M
2022-01-21 110.60 111.13 108.37 108.99 0.0M
2022-01-20 111.35 113.38 110.50 110.50 0.0M
2022-01-19 113.19 113.19 110.28 111.06 0.0M
2022-01-18 112.99 113.75 110.46 111.55 0.0M
2022-01-14 117.35 118.80 116.88 117.20 0.0M
2022-01-13 119.00 119.40 115.91 115.91 0.0M
2022-01-12 119.50 120.00 118.40 120.00 0.0M
2022-01-11 117.40 118.40 116.80 118.10 0.0M
2022-01-10 118.00 118.00 114.99 116.55 0.0M
2022-01-07 121.80 122.40 120.20 120.75 0.0M
2022-01-06 120.20 122.44 120.20 121.80 0.0M
2022-01-05 121.80 122.79 120.60 120.60 0.0M
2022-01-04 121.90 122.50 120.02 120.02 0.0M
2022-01-03 121.97 121.97 121.61 121.61 0.0M