Fortinet Inc (F1TN34)

F1TN34
🏛️ ブラジル →
233.67
最終更新: 2025-10-03
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
2022-12-29 130.75 130.75 130.75 130.75 0.0M
2022-12-28 128.25 128.25 126.40 126.40 0.0M
2022-12-27 127.40 128.25 127.40 128.25 0.0M
2022-12-26 125.26 125.26 125.26 125.26 0.0M
2022-12-23 125.50 125.50 125.50 125.50 0.0M
2022-12-22 126.53 127.30 125.74 127.10 0.0M
2022-12-21 130.30 130.30 129.09 129.09 0.0M
2022-12-14 147.22 147.22 146.70 147.00 0.0M
2022-12-09 137.10 137.10 137.10 137.10 0.0M
2022-12-08 137.25 137.25 137.25 137.25 0.0M
2022-12-06 134.96 134.96 134.96 134.96 0.0M
2022-11-30 133.53 134.96 133.53 134.96 0.0M
2022-11-28 141.15 141.15 140.05 140.05 0.0M
2022-11-21 139.82 139.82 139.82 139.82 0.0M
2022-11-18 139.82 139.82 139.82 139.82 0.0M
2022-11-14 149.29 149.29 149.29 149.29 0.0M
2022-11-11 145.09 149.29 145.09 149.29 0.0M
2022-11-10 142.74 142.87 142.74 142.87 0.0M
2022-11-04 115.86 116.64 115.00 115.10 0.0M
2022-11-03 116.06 118.44 116.06 118.13 0.0M
2022-11-01 146.50 146.50 145.33 145.33 0.0M
2022-10-31 147.00 147.90 147.00 147.90 0.0M
2022-10-27 149.99 149.99 147.03 147.03 0.0M
2022-10-25 150.00 150.00 149.25 149.25 0.0M
2022-10-21 136.36 136.36 136.36 136.36 0.0M
2022-10-20 137.66 137.66 134.40 134.40 0.0M
2022-10-14 130.32 130.32 129.48 129.48 0.0M
2022-10-13 128.70 129.74 128.70 129.74 0.0M
2022-10-11 132.08 132.08 129.61 129.61 0.0M
2022-10-05 135.76 135.76 135.76 135.76 0.0M
2022-10-03 132.00 132.00 132.00 132.00 0.0M
2022-09-29 132.86 132.86 132.86 132.86 0.0M
2022-09-26 131.17 131.17 131.17 131.17 0.0M
2022-09-22 126.36 126.36 126.36 126.36 0.0M
2022-09-21 130.91 130.91 130.91 130.91 0.0M
2022-09-20 131.69 131.69 131.69 131.69 0.0M
2022-09-19 131.56 131.56 131.56 131.56 0.0M
2022-09-13 139.20 139.20 135.36 135.36 0.0M
2022-09-12 142.50 142.50 141.68 141.68 0.0M
2022-09-09 136.50 137.42 136.50 137.42 0.0M
2022-09-08 133.29 133.29 133.29 133.29 0.0M
2022-09-06 125.64 125.64 125.64 125.64 0.0M
2022-09-05 124.22 124.22 124.22 124.22 0.0M
2022-09-02 125.04 125.04 124.18 124.18 0.0M
2022-09-01 124.53 124.53 124.53 124.53 0.0M
2022-08-31 126.88 127.20 126.88 127.20 0.0M
2022-08-30 124.20 124.20 124.20 124.20 0.0M
2022-08-29 122.91 122.91 122.91 122.91 0.0M
2022-08-26 126.63 126.63 126.52 126.52 0.0M
2022-08-25 129.22 129.22 129.22 129.22 0.0M
2022-08-24 128.42 128.42 128.42 128.42 0.0M
2022-08-23 132.32 132.32 129.44 129.44 0.0M
2022-08-22 132.05 132.05 129.50 130.42 0.0M
2022-08-19 132.94 132.94 132.86 132.86 0.0M
2022-08-18 135.07 135.20 135.07 135.08 0.0M
2022-08-17 135.33 135.33 133.93 133.93 0.0M
2022-08-16 135.50 136.12 135.50 135.52 0.0M
2022-08-15 137.57 137.79 137.57 137.79 0.0M
2022-08-12 135.50 136.85 135.50 136.85 0.0M
2022-08-11 138.20 138.20 135.59 136.02 0.0M
2022-08-10 137.00 137.52 136.28 137.52 0.0M
2022-08-09 134.57 134.57 133.37 134.15 0.0M
2022-08-08 137.62 138.62 137.06 137.06 0.0M
2022-08-05 139.94 139.94 134.60 136.87 0.0M
2022-08-04 140.00 140.77 136.28 137.19 0.0M
2022-08-03 165.78 165.78 165.78 165.78 0.0M
2022-08-02 156.86 157.00 156.86 157.00 0.0M
2022-08-01 154.50 154.50 154.50 154.50 0.0M
2022-07-29 154.75 154.75 153.92 153.92 0.0M
2022-07-28 153.58 153.93 152.56 152.56 0.0M
2022-07-27 153.20 153.20 153.20 153.20 0.0M
2022-07-26 162.40 162.40 132.01 150.69 0.0M
2022-07-25 163.63 163.63 163.63 163.63 0.0M
2022-07-21 169.84 169.84 168.82 168.82 0.0M
2022-07-19 158.96 159.30 158.96 159.27 0.0M
2022-07-18 159.84 159.84 156.50 156.50 0.0M
2022-07-15 162.76 162.76 162.55 162.55 0.0M
2022-07-14 157.18 157.18 157.18 157.18 0.0M
2022-07-12 164.90 164.90 161.67 161.67 0.0M
2022-07-11 164.94 164.94 164.94 164.94 0.0M
2022-07-08 164.12 164.12 164.12 164.12 0.0M
2022-07-06 160.93 160.93 160.93 160.93 0.0M
2022-07-05 154.15 154.15 154.15 154.15 0.0M
2022-07-01 152.10 152.11 152.10 152.11 0.0M
2022-06-30 146.89 147.35 146.89 147.35 0.0M
2022-06-29 150.00 150.00 147.95 147.95 0.0M
2022-06-27 152.15 154.50 152.01 153.42 0.0M
2022-06-24 153.47 155.40 153.47 155.40 0.0M
2022-06-21 143.45 143.45 143.45 143.45 0.0M
2022-06-10 143.45 143.45 143.45 143.45 0.0M
2022-06-08 147.70 147.70 147.70 147.70 0.0M
2022-06-06 143.00 143.00 143.00 143.00 0.0M
2022-06-01 139.30 139.30 139.30 139.30 0.0M
2022-05-31 139.47 140.30 139.47 140.30 0.0M
2022-05-27 140.71 140.71 140.71 140.71 0.0M
2022-05-24 133.45 134.00 133.43 134.00 0.0M
2022-05-23 138.03 138.03 136.82 136.82 0.0M
2022-05-20 137.88 137.88 137.88 137.88 0.0M
2022-05-19 137.08 137.35 136.60 136.60 0.0M
2022-05-11 141.50 141.50 141.50 141.50 0.0M
2022-05-10 128.26 134.93 128.26 134.93 0.0M
2022-05-02 145.30 145.44 144.23 145.39 0.0M
2022-04-29 150.48 150.48 145.05 145.05 0.0M
2022-04-28 150.00 150.00 149.56 149.56 0.0M
2022-04-18 152.10 153.19 152.10 153.19 0.0M
2022-04-11 154.02 156.20 154.02 156.20 0.0M
2022-04-07 159.90 159.90 159.90 159.90 0.0M
2022-04-05 159.87 159.87 159.87 159.87 0.0M
2022-04-04 158.17 158.17 158.17 158.17 0.0M
2022-04-01 157.46 157.46 157.46 157.46 0.0M
2022-03-31 164.76 164.76 163.95 163.95 0.0M
2022-03-29 162.71 163.95 162.71 163.95 0.0M
2022-03-16 146.20 146.20 146.20 146.20 0.0M
2022-03-14 136.75 136.75 136.75 136.75 0.0M
2022-03-11 146.00 146.00 142.50 142.50 0.0M
2022-03-09 144.72 144.72 144.72 144.72 0.0M
2022-03-08 141.95 141.95 141.40 141.40 0.0M
2022-03-07 155.40 155.40 155.40 155.40 0.0M
2022-02-24 150.46 150.46 150.46 150.46 0.0M
2022-02-23 150.46 150.46 150.46 150.46 0.0M
2022-02-18 158.24 158.24 157.39 158.24 0.0M
2022-02-16 161.35 161.35 161.35 161.35 0.0M
2022-02-15 163.10 164.66 163.10 164.66 0.0M
2022-02-14 164.36 164.36 161.35 162.00 0.0M
2022-02-11 164.39 164.39 164.39 164.39 0.0M
2022-02-10 170.61 171.31 170.61 171.00 0.0M
2022-02-08 165.34 165.34 164.08 164.08 0.0M
2022-02-07 166.66 166.66 166.66 166.66 0.0M
2022-02-04 163.70 168.48 163.70 168.48 0.0M
2022-01-28 147.20 148.92 147.20 148.34 0.0M
2022-01-27 151.00 151.00 147.20 147.20 0.0M
2022-01-26 147.20 147.89 147.20 147.89 0.0M
2022-01-25 149.00 149.00 149.00 149.00 0.0M
2022-01-24 156.40 156.40 147.25 154.30 0.0M
2022-01-21 162.48 163.51 162.10 162.10 0.0M
2022-01-20 167.42 167.83 167.42 167.83 0.0M
2022-01-18 173.55 173.55 173.55 173.55 0.0M
2022-01-13 176.80 176.80 172.49 172.49 0.0M
2022-01-12 177.99 177.99 176.76 176.76 0.0M
2022-01-11 182.88 182.88 180.00 180.00 0.0M
2022-01-10 176.58 179.82 176.58 179.82 0.0M
2022-01-07 179.60 179.60 177.00 177.00 0.0M
2022-01-06 175.00 179.60 173.00 179.60 0.0M
2022-01-05 180.31 180.31 175.00 175.00 0.0M
2022-01-04 186.01 186.01 180.31 180.31 0.0M
2022-01-03 203.60 203.60 188.20 189.37 0.0M