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
2023-12-28 144.76 144.90 144.76 144.90 0.0M
2023-12-26 143.64 143.64 143.64 143.64 0.0M
2023-12-22 142.80 144.25 142.80 144.25 0.0M
2023-12-21 142.66 142.66 142.52 142.52 0.0M
2023-12-20 142.00 143.30 142.00 143.30 0.0M
2023-12-19 138.18 138.18 138.18 138.18 0.0M
2023-12-18 143.22 143.22 138.87 138.87 0.0M
2023-12-13 136.92 137.76 136.64 136.64 0.0M
2023-12-12 132.82 136.37 132.82 136.37 0.0M
2023-12-11 132.34 132.34 132.34 132.34 0.0M
2023-12-08 127.27 128.57 127.20 128.44 0.0M
2023-12-07 126.69 126.69 125.32 125.32 0.0M
2023-12-06 127.40 127.40 127.40 127.40 0.0M
2023-12-05 130.38 131.30 129.09 129.22 0.0M
2023-12-04 128.77 129.35 127.92 129.35 0.0M
2023-12-01 128.57 129.22 126.75 127.01 0.0M
2023-11-30 135.00 135.00 135.00 135.00 0.0M
2023-11-28 131.30 131.30 131.30 131.30 0.0M
2023-11-27 131.30 131.30 131.30 131.30 0.0M
2023-11-24 130.91 131.30 130.26 131.30 0.0M
2023-11-22 130.00 130.00 130.00 130.00 0.0M
2023-11-17 125.00 125.00 125.00 125.00 0.0M
2023-11-14 125.00 125.00 125.00 125.00 0.0M
2023-11-13 125.28 125.40 125.28 125.40 0.0M
2023-11-07 122.88 122.88 117.00 117.00 0.0M
2023-11-06 120.60 120.60 120.60 120.60 0.0M
2023-11-03 109.50 125.00 109.50 125.00 0.0M
2023-11-01 142.94 143.36 140.42 141.68 0.0M
2023-10-31 143.55 143.55 143.55 143.55 0.0M
2023-10-30 140.98 142.80 140.98 142.80 0.0M
2023-10-27 138.80 138.80 138.80 138.80 0.0M
2023-10-26 140.10 140.10 140.10 140.10 0.0M
2023-10-24 142.24 142.24 142.24 142.24 0.0M
2023-10-23 140.00 140.00 140.00 140.00 0.0M
2023-10-20 144.00 144.00 142.00 142.00 0.0M
2023-10-18 146.80 146.80 146.00 146.00 0.0M
2023-10-17 148.32 148.32 147.50 147.50 0.0M
2023-10-16 149.85 149.85 149.85 149.85 0.0M
2023-10-13 144.50 144.50 142.20 142.20 0.0M
2023-10-11 148.05 148.05 145.75 147.59 0.0M
2023-10-06 152.70 152.70 152.70 152.70 0.0M
2023-10-03 148.10 148.10 148.10 148.10 0.0M
2023-09-28 146.58 148.80 146.58 148.80 0.0M
2023-09-27 146.58 146.58 146.58 146.58 0.0M
2023-09-25 143.41 143.41 143.41 143.41 0.0M
2023-09-22 144.25 144.25 144.25 144.25 0.0M
2023-09-20 148.95 148.95 148.95 148.95 0.0M
2023-09-19 144.45 144.45 144.45 144.45 0.0M
2023-09-18 146.51 146.85 146.51 146.85 0.0M
2023-09-15 150.00 150.00 148.95 148.95 0.0M
2023-09-13 156.00 156.00 156.00 156.00 0.0M
2023-09-12 163.00 163.00 163.00 163.00 0.0M
2023-09-11 159.04 161.28 159.04 161.28 0.0M
2023-09-08 156.00 160.64 156.00 160.00 0.0M
2023-09-06 155.00 155.00 155.00 155.00 0.0M
2023-09-05 151.50 153.00 151.50 153.00 0.0M
2023-08-31 149.99 150.00 149.99 150.00 0.0M
2023-08-30 149.10 149.10 149.10 149.10 0.0M
2023-08-29 145.91 147.99 145.45 146.86 0.0M
2023-08-28 145.11 145.11 142.21 142.21 0.0M
2023-08-25 142.27 142.27 142.27 142.27 0.0M
2023-08-24 142.39 142.56 141.95 142.07 0.0M
2023-08-23 144.50 144.50 144.50 144.50 0.0M
2023-08-22 143.83 143.83 143.83 143.83 0.0M
2023-08-21 145.30 145.30 145.30 145.30 0.0M
2023-08-17 145.05 145.05 145.05 145.05 0.0M
2023-08-15 148.50 148.65 147.53 148.05 0.0M
2023-08-14 148.17 148.17 146.71 147.53 0.0M
2023-08-11 148.27 148.31 146.19 146.39 0.0M
2023-08-10 150.15 150.64 146.84 147.30 0.0M
2023-08-09 145.14 148.10 145.14 148.10 0.0M
2023-08-08 141.82 143.50 141.82 143.50 0.0M
2023-08-07 140.84 142.24 139.30 141.74 0.0M
2023-08-04 138.49 142.89 137.16 139.00 0.0M
2023-08-03 182.63 185.19 182.63 185.19 0.0M
2023-08-02 179.42 180.21 178.07 178.27 0.0M
2023-08-01 185.29 187.68 185.29 187.68 0.0M
2023-07-31 183.67 183.67 183.67 183.67 0.0M
2023-07-27 184.78 184.78 182.03 182.11 0.0M
2023-07-26 184.79 185.14 182.59 183.35 0.0M
2023-07-25 185.07 185.07 185.07 185.07 0.0M
2023-07-24 183.00 183.00 183.00 183.00 0.0M
2023-07-21 187.37 187.37 187.37 187.37 0.0M
2023-07-19 190.23 190.23 190.23 190.23 0.0M
2023-07-18 190.38 192.52 190.38 192.52 0.0M
2023-07-17 193.54 193.54 193.54 193.54 0.0M
2023-07-14 191.04 191.04 188.81 188.81 0.0M
2023-07-12 187.90 187.90 187.90 187.90 0.0M
2023-07-10 189.50 190.83 189.50 190.83 0.0M
2023-07-07 183.96 184.14 181.39 182.33 0.0M
2023-07-06 183.00 183.18 183.00 183.18 0.0M
2023-06-30 181.90 181.90 181.90 181.90 0.0M
2023-06-29 181.92 181.92 181.92 181.92 0.0M
2023-06-28 178.00 181.00 178.00 181.00 0.0M
2023-06-27 176.36 176.36 176.36 176.36 0.0M
2023-06-23 170.00 170.70 170.00 170.70 0.0M
2023-06-22 172.18 172.18 170.79 170.79 0.0M
2023-06-16 176.62 176.85 176.62 176.85 0.0M
2023-06-12 170.00 170.00 168.73 168.73 0.0M
2023-06-07 167.20 167.20 166.95 167.04 0.0M
2023-06-06 174.60 174.60 171.00 171.00 0.0M
2023-06-05 169.32 171.54 168.30 171.54 0.0M
2023-06-01 171.50 171.50 171.50 171.50 0.0M
2023-05-31 174.11 174.65 174.11 174.65 0.0M
2023-05-25 163.52 163.52 163.52 163.52 0.0M
2023-05-19 168.98 172.65 168.98 172.65 0.0M
2023-05-18 168.98 168.98 168.98 168.98 0.0M
2023-05-12 166.74 166.74 166.74 166.74 0.0M
2023-05-11 166.93 166.93 166.93 166.93 0.0M
2023-05-06 160.50 160.50 160.50 160.50 0.0M
2023-05-05 149.40 160.76 149.40 160.50 0.0M
2023-05-02 156.80 156.80 156.80 156.80 0.0M
2023-04-27 157.04 157.04 157.04 157.04 0.0M
2023-04-25 162.39 162.39 162.39 162.39 0.0M
2023-04-24 169.32 169.32 169.32 169.32 0.0M
2023-04-12 167.59 167.59 166.17 166.50 0.0M
2023-04-11 166.95 168.50 166.95 168.50 0.0M
2023-04-10 165.24 170.48 165.24 170.48 0.0M
2023-04-06 163.36 164.70 163.36 164.70 0.0M
2023-04-03 171.54 171.54 171.54 171.54 0.0M
2023-03-31 167.55 168.60 167.55 168.60 0.0M
2023-03-30 166.80 166.80 166.80 166.80 0.0M
2023-03-29 165.90 167.25 165.90 167.25 0.0M
2023-03-28 165.15 165.15 165.15 165.15 0.0M
2023-03-24 167.78 167.78 167.78 167.78 0.0M
2023-03-23 167.78 167.78 167.78 167.78 0.0M
2023-03-21 161.85 163.30 161.85 163.30 0.0M
2023-03-17 160.95 160.95 160.95 160.95 0.0M
2023-03-16 160.59 162.25 160.40 162.25 0.0M
2023-03-15 161.40 161.40 161.40 161.40 0.0M
2023-03-14 159.57 159.57 159.57 159.57 0.0M
2023-03-13 154.10 157.50 154.10 157.50 0.0M
2023-03-10 153.30 153.30 153.25 153.25 0.0M
2023-03-08 155.99 158.00 153.90 158.00 0.0M
2023-03-07 156.00 156.00 156.00 156.00 0.0M
2023-03-06 158.88 158.88 158.88 158.88 0.0M
2023-03-03 157.07 157.07 157.07 157.07 0.0M
2023-03-02 153.50 155.54 153.50 155.54 0.0M
2023-03-01 152.60 152.60 151.93 151.93 0.0M
2023-02-28 156.67 156.67 156.67 156.67 0.0M
2023-02-27 155.21 155.21 155.21 155.21 0.0M
2023-02-23 154.10 155.84 154.10 155.84 0.0M
2023-02-16 161.29 161.29 161.29 161.29 0.0M
2023-02-15 159.97 163.50 159.97 163.50 0.0M
2023-02-14 157.75 157.75 157.75 157.75 0.0M
2023-02-13 154.72 156.16 154.72 156.16 0.0M
2023-02-10 150.95 154.85 150.95 154.85 0.0M
2023-02-09 155.44 155.44 155.44 155.44 0.0M
2023-02-08 156.51 160.00 155.00 155.00 0.0M
2023-02-07 139.10 139.50 139.10 139.50 0.0M
2023-02-06 134.29 138.42 134.29 138.42 0.0M
2023-02-03 135.07 136.50 135.07 136.50 0.0M
2023-02-02 132.80 136.15 132.80 135.07 0.0M
2023-02-01 133.45 134.25 133.45 134.22 0.0M
2023-01-31 132.00 132.38 132.00 132.38 0.0M
2023-01-30 131.30 131.30 131.30 131.30 0.0M
2023-01-26 138.25 138.25 133.89 133.99 0.0M
2023-01-25 128.15 131.30 126.39 131.19 0.0M
2023-01-24 131.44 131.44 131.44 131.44 0.0M
2023-01-23 129.85 129.85 129.85 129.85 0.0M
2023-01-20 126.95 128.18 126.95 128.18 0.0M
2023-01-19 125.88 126.94 125.88 126.60 0.0M
2023-01-17 124.78 128.31 124.78 128.31 0.0M
2023-01-13 120.48 123.85 120.00 123.85 0.0M
2023-01-12 125.25 125.25 122.97 122.97 0.0M
2023-01-10 130.00 130.00 129.74 129.84 0.0M
2023-01-09 130.50 133.12 130.50 130.65 0.0M
2023-01-06 125.32 127.53 125.32 127.53 0.0M
2023-01-05 126.00 129.20 126.00 129.20 0.0M
2023-01-04 134.29 134.29 131.17 131.30 0.0M
2023-01-03 132.00 133.64 132.00 133.64 0.0M