Forte Holdings

FGH
🏛️ アメリカ →
0.05
最終更新: 2025-09-02
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
2021-12-31 32.94 34.00 30.98 31.30 0.0M
2021-12-30 38.20 38.20 31.14 33.18 0.0M
2021-12-29 34.10 35.38 32.56 32.56 0.0M
2021-12-28 40.00 40.00 32.56 34.81 0.0M
2021-12-27 40.00 40.00 30.52 31.92 0.0M
2021-12-23 34.00 35.40 31.71 34.58 0.0M
2021-12-22 32.06 34.40 32.06 33.90 0.0M
2021-12-21 28.00 34.84 28.00 32.48 0.0M
2021-12-20 31.00 34.86 31.00 33.00 0.0M
2021-12-17 34.99 35.00 33.18 33.28 0.0M
2021-12-16 34.00 35.56 33.38 33.38 0.0M
2021-12-15 33.71 36.20 32.50 32.50 0.0M
2021-12-14 33.60 38.18 33.50 34.86 0.0M
2021-12-13 37.34 38.60 36.00 36.60 0.0M
2021-12-10 38.00 39.80 36.00 37.94 0.0M
2021-12-09 36.44 37.96 36.00 37.96 0.0M
2021-12-08 36.10 38.14 36.00 37.40 0.0M
2021-12-07 36.02 38.02 36.00 36.18 0.0M
2021-12-06 40.00 40.00 36.08 36.93 0.0M
2021-12-03 37.00 39.36 37.00 37.44 0.0M
2021-12-02 35.60 39.82 35.60 37.34 0.0M
2021-12-01 42.62 44.00 39.60 39.72 0.0M
2021-11-30 35.40 40.84 35.40 39.98 0.0M
2021-11-29 38.84 40.88 37.12 40.04 0.0M
2021-11-26 40.30 40.88 39.74 39.74 0.0M
2021-11-24 42.44 44.00 40.02 40.18 0.0M
2021-11-23 40.10 41.40 40.10 41.40 0.0M
2021-11-22 40.00 46.00 40.00 40.80 0.0M
2021-11-19 40.00 43.66 40.00 43.16 0.0M
2021-11-18 43.57 43.94 42.00 42.10 0.0M
2021-11-17 42.40 43.40 42.22 42.22 0.0M
2021-11-16 43.86 43.98 42.12 43.00 0.0M
2021-11-15 44.00 44.34 41.21 43.66 0.0M
2021-11-12 39.16 42.72 39.16 42.72 0.0M
2021-11-11 40.20 41.62 39.02 41.42 0.0M
2021-11-10 40.00 43.47 40.00 41.00 0.0M
2021-11-09 45.80 45.80 41.36 42.00 0.0M
2021-11-08 44.60 45.16 42.00 42.27 0.0M
2021-11-05 50.00 50.00 43.32 44.00 0.0M
2021-11-04 35.80 45.08 35.80 45.08 0.0M
2021-11-03 37.00 40.80 36.00 36.87 0.0M
2021-11-02 39.20 39.20 34.40 37.00 0.0M
2021-11-01 35.80 39.32 35.60 36.60 0.0M
2021-10-29 39.20 39.20 37.00 38.00 0.0M
2021-10-28 36.46 39.06 36.34 38.89 0.0M
2021-10-27 40.40 41.02 35.48 36.94 0.0M
2021-10-26 41.60 41.60 37.06 40.38 0.0M
2021-10-25 41.02 42.74 40.00 41.00 0.0M
2021-10-22 40.20 43.40 40.20 41.70 0.0M
2021-10-21 43.94 44.00 41.88 42.35 0.0M
2021-10-20 44.00 44.00 41.82 43.94 0.0M
2021-10-19 43.54 45.00 43.54 43.82 0.0M
2021-10-18 42.74 45.36 42.74 43.54 0.0M
2021-10-15 42.00 45.78 42.00 43.72 0.0M
2021-10-14 43.54 45.30 42.17 44.75 0.0M
2021-10-13 43.00 44.80 41.84 43.54 0.0M
2021-10-12 45.40 47.86 43.62 45.16 0.0M
2021-10-11 43.40 47.70 43.40 47.10 0.0M
2021-10-08 44.43 47.40 44.43 45.40 0.0M
2021-10-07 42.00 47.08 42.00 45.20 0.0M
2021-10-06 44.48 45.80 42.40 43.56 0.0M
2021-10-05 42.00 47.14 42.00 44.94 0.0M
2021-10-04 43.00 51.10 43.00 44.56 0.0M
2021-10-01 49.44 49.44 47.96 48.00 0.0M
2021-09-30 47.54 50.92 47.02 49.12 0.0M
2021-09-29 50.42 50.60 47.66 47.96 0.0M
2021-09-28 54.00 54.00 48.88 49.70 0.0M
2021-09-27 50.54 53.10 48.86 48.88 0.0M
2021-09-24 49.84 53.60 49.00 50.54 0.0M
2021-09-23 50.60 53.94 48.74 49.96 0.0M
2021-09-22 49.40 54.57 49.40 51.80 0.0M
2021-09-21 52.00 53.28 48.30 49.48 0.0M
2021-09-20 70.00 70.00 50.00 51.98 0.0M
2021-09-17 50.60 60.04 50.60 58.86 0.0M
2021-09-16 49.52 52.00 48.00 52.00 0.0M
2021-09-15 48.40 52.92 47.36 48.80 0.0M
2021-09-14 47.80 53.00 47.80 52.03 0.0M
2021-09-13 51.00 54.92 51.00 52.00 0.0M
2021-09-10 57.00 57.00 50.02 53.00 0.0M
2021-09-09 57.66 59.98 49.50 55.86 0.0M
2021-09-08 59.76 60.18 58.26 59.68 0.0M
2021-09-07 58.26 64.00 58.26 60.66 0.0M
2021-09-03 60.92 63.20 59.78 63.16 0.0M
2021-09-02 62.36 62.64 59.80 62.00 0.0M
2021-09-01 57.74 62.90 56.00 62.74 0.0M
2021-08-31 60.31 62.13 58.14 59.47 0.0M
2021-08-30 62.58 64.00 58.80 64.00 0.0M
2021-08-27 62.00 63.10 59.34 61.69 0.0M
2021-08-26 60.60 65.00 60.60 63.08 0.0M
2021-08-25 70.40 70.40 62.94 65.40 0.0M
2021-08-24 61.80 67.08 61.80 66.00 0.0M
2021-08-23 65.50 67.52 62.00 64.08 0.0M
2021-08-20 62.80 67.10 62.80 65.00 0.0M
2021-08-19 64.40 69.46 64.40 67.18 0.0M
2021-08-18 63.60 69.00 63.60 68.08 0.0M
2021-08-17 62.20 67.08 62.20 63.44 0.0M
2021-08-16 63.40 70.00 63.40 66.51 0.0M
2021-08-13 72.30 74.50 67.08 70.04 0.0M
2021-08-12 71.62 72.38 69.32 70.00 0.0M
2021-08-11 65.80 72.54 65.80 72.00 0.0M
2021-08-10 68.40 78.00 68.40 70.72 0.0M
2021-08-09 72.00 72.40 68.24 71.58 0.0M
2021-08-06 70.60 79.80 70.00 73.98 0.0M
2021-08-05 80.00 80.18 76.00 76.88 0.0M
2021-08-04 80.00 81.40 78.00 79.00 0.0M
2021-08-03 80.72 84.00 78.82 80.38 0.0M
2021-08-02 86.00 86.00 82.00 84.00 0.0M
2021-07-30 84.00 88.04 82.00 84.54 0.0M
2021-07-29 86.76 86.76 83.80 84.98 0.0M
2021-07-28 79.00 86.00 79.00 83.80 0.0M
2021-07-27 87.40 87.40 82.00 83.80 0.0M
2021-07-26 86.90 88.03 79.98 86.66 0.0M
2021-07-23 85.36 88.06 81.99 88.00 0.0M
2021-07-22 81.30 82.98 80.00 82.98 0.0M
2021-07-21 81.50 82.23 77.72 82.23 0.0M
2021-07-20 74.64 80.98 71.51 80.98 0.0M
2021-07-19 76.00 82.00 71.62 73.66 0.0M
2021-07-16 86.40 86.40 77.00 83.54 0.0M
2021-07-15 84.41 87.00 79.06 82.82 0.0M
2021-07-14 91.80 91.80 83.66 85.80 0.0M
2021-07-13 80.80 86.00 80.28 86.00 0.0M
2021-07-12 86.60 86.60 80.00 81.60 0.0M
2021-07-09 87.80 88.60 80.02 80.86 0.0M
2021-07-08 80.00 84.74 78.00 84.68 0.0M
2021-07-07 86.00 86.24 80.00 80.20 0.0M
2021-07-06 81.24 86.80 80.00 86.80 0.0M
2021-07-02 81.55 85.16 78.95 82.24 0.0M
2021-07-01 84.82 90.38 80.00 80.00 0.0M
2021-06-30 79.71 82.42 79.71 81.00 0.0M
2021-06-29 78.00 83.50 78.00 80.16 0.0M
2021-06-28 79.54 82.88 79.48 81.30 0.0M
2021-06-25 82.40 83.62 79.20 81.62 0.0M
2021-06-24 78.00 84.00 78.00 81.12 0.0M
2021-06-23 78.00 84.00 78.00 80.36 0.0M
2021-06-22 87.60 87.60 81.20 81.80 0.0M
2021-06-21 96.22 96.22 86.00 86.00 0.0M
2021-06-18 84.40 100.40 84.40 95.02 0.0M
2021-06-17 96.00 96.00 83.16 92.00 0.0M
2021-06-16 99.26 100.32 94.60 94.88 0.0M
2021-06-15 95.60 103.60 94.78 98.00 0.0M
2021-06-14 92.00 102.94 92.00 101.86 0.0M
2021-06-11 98.00 99.40 92.00 98.86 0.0M
2021-06-10 101.76 107.00 92.00 98.84 0.0M
2021-06-09 103.80 104.60 97.00 101.33 0.0M
2021-06-08 101.94 107.44 98.50 106.76 0.0M
2021-06-07 111.00 111.00 99.60 104.12 0.0M
2021-06-04 112.40 112.40 105.36 108.74 0.0M
2021-06-03 104.20 112.46 104.20 112.46 0.0M
2021-06-02 99.89 115.18 99.88 112.29 0.0M
2021-06-01 112.44 112.50 99.57 104.10 0.0M
2021-05-28 115.92 116.86 112.30 112.30 0.0M
2021-05-27 121.86 121.86 109.04 112.46 0.0M
2021-05-26 117.15 118.82 115.36 116.00 0.0M
2021-05-25 118.14 122.78 114.16 114.98 0.0M
2021-05-24 122.50 123.40 111.36 116.14 0.0M
2021-05-21 105.30 113.24 105.30 109.72 0.0M
2021-05-20 94.94 103.00 94.94 101.96 0.0M
2021-05-19 95.58 100.00 90.00 96.98 0.0M
2021-05-18 102.00 106.46 99.00 101.80 0.0M
2021-05-17 84.00 97.90 83.60 97.90 0.0M
2021-05-14 81.80 86.00 74.02 84.46 0.0M
2021-05-13 80.02 87.78 73.62 75.54 0.0M
2021-05-12 98.26 100.40 85.36 87.37 0.0M
2021-05-11 102.60 105.40 90.48 96.12 0.0M
2021-05-10 100.00 107.78 99.84 104.38 0.0M
2021-05-07 113.77 116.01 100.00 101.02 0.0M
2021-05-06 117.20 120.00 110.00 111.08 0.0M
2021-05-05 121.36 122.00 113.72 115.78 0.0M
2021-05-04 116.00 118.80 112.00 118.80 0.0M
2021-05-03 125.50 126.52 118.00 119.00 0.0M
2021-04-30 128.00 131.00 122.00 125.50 0.0M
2021-04-29 124.00 131.18 124.00 126.48 0.0M
2021-04-28 136.00 138.31 120.98 127.71 0.0M
2021-04-27 134.60 141.14 125.52 132.00 0.0M
2021-04-26 134.60 134.60 126.00 132.00 0.0M
2021-04-23 122.00 129.00 120.00 126.00 0.0M
2021-04-22 122.31 128.60 119.68 119.70 0.0M
2021-04-21 122.00 122.00 117.74 121.86 0.0M
2021-04-20 126.00 128.60 112.00 120.60 0.0M
2021-04-19 134.00 134.00 120.00 124.00 0.0M
2021-04-16 116.00 122.00 110.00 120.75 0.0M
2021-04-15 130.00 130.12 120.00 122.81 0.0M
2021-04-14 127.00 139.08 110.00 130.00 0.0M
2021-04-13 134.16 140.00 128.70 137.08 0.0M
2021-04-12 134.00 137.92 131.52 135.54 0.0M
2021-04-09 134.60 139.12 133.54 137.92 0.0M
2021-04-08 138.70 140.00 129.93 134.00 0.0M
2021-04-07 140.00 142.00 137.02 137.98 0.0M
2021-04-06 144.00 144.00 136.00 137.88 0.0M
2021-04-05 139.80 150.00 139.80 140.80 0.0M
2021-04-01 156.94 156.94 148.01 150.00 0.0M
2021-03-31 160.00 163.90 151.32 154.50 0.0M
2021-03-30 131.20 158.26 131.20 158.26 0.0M
2021-03-29 132.92 133.80 129.00 130.58 0.0M
2021-03-26 134.70 136.36 128.44 129.34 0.0M
2021-03-25 140.00 144.60 126.04 134.64 0.0M
2021-03-24 143.98 148.00 138.00 140.18 0.0M
2021-03-23 153.20 153.20 141.02 141.50 0.0M
2021-03-22 149.42 157.40 147.06 148.22 0.0M
2021-03-19 157.90 157.90 146.00 147.41 0.0M
2021-03-18 154.00 163.00 150.02 151.17 0.0M
2021-03-17 156.54 164.40 146.70 155.84 0.0M
2021-03-16 164.00 169.12 153.34 155.30 0.0M
2021-03-15 166.00 166.60 158.00 162.36 0.0M
2021-03-12 160.00 161.72 154.64 161.54 0.0M
2021-03-11 159.00 166.40 156.00 157.50 0.0M
2021-03-10 152.66 159.95 150.00 158.60 0.0M
2021-03-09 150.00 158.82 144.02 154.68 0.0M
2021-03-08 144.00 153.00 144.00 147.38 0.0M
2021-03-05 160.66 168.60 148.00 152.00 0.0M
2021-03-04 158.00 164.00 149.04 160.58 0.0M
2021-03-03 151.28 164.00 150.00 157.79 0.0M
2021-03-02 149.20 166.80 149.20 152.98 0.0M
2021-03-01 168.60 168.60 148.50 157.08 0.0M
2021-02-26 156.16 164.00 152.00 157.36 0.0M
2021-02-25 179.40 179.40 164.00 168.00 0.0M
2021-02-24 177.20 184.80 172.00 173.40 0.0M
2021-02-23 180.00 186.02 157.20 177.10 0.0M
2021-02-22 212.00 212.00 188.52 191.04 0.0M
2021-02-19 210.00 222.00 200.00 202.00 0.0M
2021-02-18 202.00 204.00 181.98 191.00 0.0M
2021-02-17 221.96 240.00 206.00 210.00 0.0M
2021-02-16 240.00 240.00 201.78 235.46 0.0M
2021-02-12 166.40 182.96 161.12 182.96 0.0M
2021-02-11 158.88 166.06 157.12 164.98 0.0M
2021-02-10 162.00 166.60 154.00 162.80 0.0M
2021-02-09 146.32 159.72 145.20 159.72 0.0M
2021-02-08 154.00 160.60 142.60 142.60 0.0M
2021-02-05 156.00 158.36 151.26 156.00 0.0M
2021-02-04 138.14 151.42 136.80 149.06 0.0M
2021-02-03 137.40 140.82 129.98 136.76 0.0M
2021-02-02 130.00 133.36 125.19 130.76 0.0M
2021-02-01 145.60 145.60 126.04 132.41 0.0M
2021-01-29 125.00 142.40 125.00 139.98 0.0M
2021-01-28 125.72 129.78 116.60 129.78 0.0M
2021-01-27 138.00 145.80 131.78 131.78 0.0M
2021-01-26 145.62 149.00 139.89 142.00 0.0M
2021-01-25 139.20 146.40 128.00 138.19 0.0M
2021-01-22 153.26 158.00 150.00 154.98 0.0M
2021-01-21 161.20 161.65 152.32 156.60 0.0M
2021-01-20 161.70 164.00 156.40 164.00 0.0M
2021-01-19 158.84 166.00 148.20 158.00 0.0M
2021-01-15 158.60 170.13 152.10 170.00 0.0M
2021-01-14 180.00 180.00 152.23 168.00 0.0M
2021-01-13 178.94 179.54 168.00 173.02 0.0M
2021-01-12 181.02 188.62 174.07 180.00 0.0M
2021-01-11 166.40 195.80 166.40 179.16 0.0M
2021-01-08 162.20 167.66 158.00 166.00 0.0M
2021-01-07 160.00 165.72 150.48 158.42 0.0M
2021-01-06 176.20 176.20 155.34 158.66 0.0M
2021-01-05 161.00 163.28 154.40 160.00 0.0M
2021-01-04 153.00 160.00 146.39 160.00 0.0M