フォーティネット (FTNT)

FTNT
🏛️ アメリカ →
84.08
最終更新: 2025-09-30
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
2021-12-31 359.76 363.56 358.93 359.40 0.5M
2021-12-30 367.23 370.29 358.80 359.78 0.8M
2021-12-29 366.25 371.77 362.71 366.74 0.6M
2021-12-28 370.00 370.00 361.52 366.00 0.8M
2021-12-27 353.89 367.79 353.76 367.67 1.0M
2021-12-23 348.00 354.84 346.08 349.02 0.7M
2021-12-22 340.00 348.79 335.00 348.16 0.8M
2021-12-21 334.78 339.78 323.20 339.25 1.1M
2021-12-20 323.65 334.36 320.73 330.53 1.5M
2021-12-17 316.37 337.19 315.12 333.83 9.7M
2021-12-16 335.48 337.70 319.98 322.92 1.5M
2021-12-15 316.00 337.61 315.92 336.78 1.7M
2021-12-14 322.88 323.15 306.08 315.80 1.7M
2021-12-13 334.56 339.38 328.75 331.60 1.4M
2021-12-10 320.10 334.28 320.10 332.63 1.4M
2021-12-09 322.88 324.46 314.84 316.42 0.8M
2021-12-08 317.23 323.88 311.43 322.44 1.0M
2021-12-07 303.19 317.70 302.99 317.24 1.3M
2021-12-06 297.79 300.52 289.24 292.04 2.3M
2021-12-03 310.88 313.25 296.67 302.82 2.1M
2021-12-02 305.26 314.66 301.10 313.11 1.7M
2021-12-01 337.60 338.05 304.51 305.26 2.3M
2021-11-30 344.64 347.77 330.33 332.11 1.7M
2021-11-29 333.00 345.50 331.83 343.30 1.0M
2021-11-26 330.45 341.04 325.21 327.39 0.6M
2021-11-24 326.85 333.38 319.97 333.24 0.6M
2021-11-23 326.57 333.15 318.27 327.48 1.1M
2021-11-22 343.70 344.54 325.31 330.80 1.0M
2021-11-19 346.86 350.64 341.92 342.51 0.7M
2021-11-18 341.00 346.40 338.07 343.51 0.7M
2021-11-17 341.23 344.14 334.79 341.35 0.8M
2021-11-16 332.11 342.48 332.11 341.01 0.7M
2021-11-15 344.75 344.75 331.79 335.13 0.8M
2021-11-12 339.34 343.74 339.25 342.17 0.6M
2021-11-11 338.89 339.91 334.54 336.88 0.7M
2021-11-10 345.67 346.00 329.40 333.16 1.2M
2021-11-09 351.97 354.14 343.31 349.06 1.0M
2021-11-08 345.00 355.35 341.36 351.19 1.3M
2021-11-05 349.23 349.23 327.51 341.19 1.7M
2021-11-04 328.66 338.53 328.59 338.40 1.1M
2021-11-03 330.06 332.36 322.22 329.92 0.7M
2021-11-02 324.98 331.98 324.71 328.43 0.8M
2021-11-01 336.34 337.99 319.06 324.11 1.2M
2021-10-29 325.26 337.94 325.05 336.34 0.9M
2021-10-28 320.68 327.64 320.68 327.38 0.6M
2021-10-27 324.20 328.52 320.22 320.61 0.7M
2021-10-26 333.96 334.10 320.00 322.63 1.4M
2021-10-25 337.60 345.25 331.02 331.91 1.0M
2021-10-22 334.86 338.82 331.30 335.29 0.5M
2021-10-21 333.84 334.46 327.70 334.34 0.6M
2021-10-20 334.21 336.61 328.62 333.45 0.7M
2021-10-19 328.85 333.09 326.50 332.12 0.9M
2021-10-18 315.46 326.89 315.46 326.74 0.9M
2021-10-15 314.96 316.58 311.73 315.29 0.7M
2021-10-14 314.89 318.88 311.10 313.81 0.9M
2021-10-13 308.89 314.00 308.01 310.10 0.8M
2021-10-12 310.86 310.86 305.73 306.58 0.5M
2021-10-11 305.16 309.11 302.85 306.80 0.5M
2021-10-08 310.18 312.24 305.35 307.17 0.5M
2021-10-07 304.63 313.24 304.02 309.62 0.7M
2021-10-06 294.42 304.71 292.89 301.80 0.8M
2021-10-05 293.62 301.00 291.62 298.52 1.0M
2021-10-04 292.54 294.33 284.77 288.87 1.0M
2021-10-01 291.17 299.50 289.05 298.00 0.9M
2021-09-30 288.39 295.12 288.39 292.04 0.9M
2021-09-29 291.25 294.03 288.08 288.83 1.1M
2021-09-28 297.87 300.95 287.07 287.88 1.5M
2021-09-27 308.46 309.88 299.19 300.57 0.8M
2021-09-24 308.20 312.83 307.12 311.90 0.7M
2021-09-23 304.46 311.45 302.37 310.54 1.0M
2021-09-22 301.00 303.19 297.36 301.62 0.7M
2021-09-21 302.00 303.29 295.12 299.60 0.7M
2021-09-20 292.01 297.75 284.14 297.07 1.0M
2021-09-17 302.53 304.41 296.81 299.49 1.6M
2021-09-16 300.89 304.38 298.57 304.06 0.7M
2021-09-15 302.23 303.99 299.19 301.53 1.0M
2021-09-14 298.00 305.68 296.32 300.58 1.2M
2021-09-13 310.56 311.44 294.27 296.92 1.8M
2021-09-10 313.23 314.82 308.58 310.49 0.7M
2021-09-09 309.20 313.24 309.10 310.74 0.8M
2021-09-08 313.05 315.74 308.05 309.20 1.1M
2021-09-07 321.00 322.00 312.40 314.08 0.8M
2021-09-03 313.83 321.43 313.83 320.19 0.7M
2021-09-02 311.32 316.80 310.46 313.90 0.8M
2021-09-01 317.54 317.94 304.43 308.47 1.7M
2021-08-31 320.00 320.58 313.22 315.14 1.2M
2021-08-30 319.12 321.90 318.00 319.39 0.7M
2021-08-27 310.48 317.44 308.87 316.06 0.9M
2021-08-26 305.30 311.57 305.27 310.13 0.7M
2021-08-25 300.50 307.84 300.18 306.03 0.8M
2021-08-24 308.00 308.01 299.12 299.84 1.0M
2021-08-23 301.89 308.45 301.67 307.52 0.9M
2021-08-20 297.70 299.59 295.33 297.94 0.7M
2021-08-19 287.79 298.58 286.26 295.78 0.8M
2021-08-18 298.19 298.90 292.58 292.72 0.9M
2021-08-17 300.14 302.27 295.19 298.63 0.9M
2021-08-16 309.00 309.00 298.67 302.44 0.8M
2021-08-13 303.50 309.53 302.21 309.33 0.6M
2021-08-12 299.34 309.79 298.28 305.66 1.2M
2021-08-11 301.43 302.98 293.71 298.67 1.0M
2021-08-10 301.53 304.36 298.12 300.40 0.7M
2021-08-09 305.15 305.50 299.19 301.11 0.7M
2021-08-06 298.55 303.77 296.00 303.68 0.8M
2021-08-05 305.00 306.51 298.27 300.02 1.3M
2021-08-04 297.35 305.60 293.45 304.02 1.2M
2021-08-03 285.47 298.00 285.00 297.76 1.5M
2021-08-02 274.27 288.54 270.14 284.62 2.0M
2021-07-30 270.99 273.78 250.00 272.24 1.9M
2021-07-29 272.28 276.70 272.17 274.21 1.0M
2021-07-28 272.00 273.82 269.08 271.69 0.8M
2021-07-27 272.40 273.42 266.68 271.14 0.7M
2021-07-26 276.60 277.00 272.14 272.34 0.7M
2021-07-23 270.94 276.09 268.62 275.71 0.8M
2021-07-22 266.27 271.44 265.69 270.75 0.8M
2021-07-21 264.21 266.02 262.05 264.65 0.8M
2021-07-20 259.49 265.15 258.00 263.84 0.8M
2021-07-19 255.10 258.35 252.37 256.63 0.9M
2021-07-16 258.60 262.77 258.21 258.44 0.9M
2021-07-15 257.77 261.90 254.31 256.30 1.3M
2021-07-14 257.90 258.67 253.63 255.84 0.7M
2021-07-13 255.90 258.45 254.00 257.04 0.5M
2021-07-12 258.08 259.47 254.77 255.79 0.8M
2021-07-09 254.61 257.43 252.53 256.81 1.0M
2021-07-08 249.82 254.48 245.62 252.93 0.9M
2021-07-07 252.75 253.79 246.74 253.33 1.1M
2021-07-06 250.75 251.85 245.68 251.15 1.0M
2021-07-02 243.47 248.73 243.46 248.04 0.7M
2021-07-01 237.86 242.66 236.36 242.34 1.1M
2021-06-30 242.82 242.82 237.83 238.19 1.1M
2021-06-29 243.55 244.97 239.65 243.24 1.0M
2021-06-28 243.17 247.33 242.76 247.04 0.8M
2021-06-25 240.50 242.36 236.44 242.03 1.1M
2021-06-24 242.45 243.94 239.93 239.99 0.7M
2021-06-23 242.32 242.92 238.36 240.06 0.8M
2021-06-22 238.00 242.06 237.98 241.90 0.8M
2021-06-21 235.76 239.97 233.68 237.92 0.8M
2021-06-18 237.00 238.98 233.45 233.66 1.9M
2021-06-17 229.58 237.67 229.10 236.98 1.2M
2021-06-16 230.28 232.58 227.11 230.27 0.7M
2021-06-15 231.05 231.71 229.00 230.06 0.6M
2021-06-14 229.09 231.50 228.01 231.46 0.7M
2021-06-11 228.01 229.39 227.22 228.94 0.7M
2021-06-10 225.34 229.52 224.40 228.95 0.8M
2021-06-09 227.93 228.49 224.03 225.52 0.6M
2021-06-08 223.80 227.78 223.73 227.36 0.9M
2021-06-07 222.16 223.81 220.06 223.54 0.6M
2021-06-04 217.40 222.35 217.40 221.76 0.6M
2021-06-03 215.00 217.35 211.67 215.38 0.6M
2021-06-02 214.89 216.65 213.88 216.37 0.7M
2021-06-01 220.12 220.38 213.63 214.99 0.7M
2021-05-28 216.54 221.00 216.16 218.54 0.8M
2021-05-27 215.67 218.28 213.11 216.34 1.6M
2021-05-26 215.79 218.68 214.13 215.71 0.9M
2021-05-25 214.17 216.41 213.70 214.57 0.7M
2021-05-24 211.53 214.81 211.53 213.07 0.8M
2021-05-21 213.21 215.17 210.12 210.83 0.8M
2021-05-20 208.29 213.19 208.29 212.32 0.9M
2021-05-19 201.04 207.80 200.27 207.60 0.9M
2021-05-18 204.24 207.98 203.92 204.25 0.9M
2021-05-17 203.68 206.50 201.51 204.34 0.8M
2021-05-14 199.70 206.39 199.01 205.86 1.2M
2021-05-13 200.00 201.26 198.17 198.39 1.5M
2021-05-12 203.46 204.04 195.96 197.03 1.1M
2021-05-11 199.95 207.06 198.91 206.51 0.8M
2021-05-10 211.00 211.28 204.24 204.29 0.8M
2021-05-07 209.00 212.67 208.29 211.77 0.8M
2021-05-06 208.63 209.10 203.23 206.51 1.2M
2021-05-05 207.64 211.75 207.27 209.38 1.2M
2021-05-04 203.14 207.74 202.37 206.78 1.6M
2021-05-03 205.31 205.82 199.28 203.18 1.2M
2021-04-30 198.16 205.44 194.51 204.23 2.7M
2021-04-29 199.38 199.48 192.78 195.47 1.2M
2021-04-28 203.52 203.65 197.80 198.01 0.9M
2021-04-27 202.83 203.88 199.80 201.25 1.1M
2021-04-26 204.74 205.08 202.26 203.90 1.3M
2021-04-23 202.50 203.35 199.69 201.76 0.7M
2021-04-22 199.44 203.63 199.07 201.16 1.1M
2021-04-21 202.76 204.11 200.76 201.92 0.7M
2021-04-20 206.50 206.71 201.16 202.80 0.6M
2021-04-19 205.14 207.59 202.79 206.14 0.8M
2021-04-16 207.20 209.39 204.92 206.01 1.3M
2021-04-15 202.03 206.15 201.48 205.54 1.1M
2021-04-14 199.64 203.82 198.73 199.32 0.8M
2021-04-13 199.08 200.54 197.20 200.04 0.8M
2021-04-12 197.05 198.33 195.42 197.09 0.8M
2021-04-09 196.45 197.70 194.51 197.62 0.6M
2021-04-08 194.85 197.89 193.88 196.58 0.8M
2021-04-07 193.73 194.98 192.23 192.83 1.1M
2021-04-06 189.51 195.51 187.51 194.68 1.2M
2021-04-05 186.27 191.80 186.19 191.27 1.0M
2021-04-01 186.77 190.22 185.47 186.39 0.9M
2021-03-31 183.40 186.64 182.37 184.42 1.0M
2021-03-30 181.75 183.86 179.50 181.33 1.1M
2021-03-29 181.61 187.06 181.19 183.67 1.6M
2021-03-26 171.53 183.12 170.38 182.77 1.8M
2021-03-25 169.04 171.80 167.08 171.23 1.0M
2021-03-24 176.05 177.47 170.48 171.30 0.9M
2021-03-23 178.28 179.14 174.34 176.07 1.1M
2021-03-22 176.84 179.58 174.75 179.12 1.4M
2021-03-19 173.16 176.31 170.97 174.49 1.9M
2021-03-18 180.20 180.20 173.05 173.06 1.6M
2021-03-17 186.42 189.70 181.19 182.66 1.6M
2021-03-16 193.10 193.84 187.09 189.52 1.9M
2021-03-15 188.88 192.25 187.91 192.03 1.1M
2021-03-12 184.33 188.92 183.32 188.35 1.2M
2021-03-11 183.60 187.61 182.21 187.53 1.7M
2021-03-10 179.54 181.25 176.39 180.46 2.0M
2021-03-09 170.71 176.22 170.23 175.77 1.4M
2021-03-08 167.97 170.80 166.08 166.21 1.2M
2021-03-05 165.70 168.22 161.13 167.57 1.4M
2021-03-04 167.83 168.73 161.64 163.93 3.2M
2021-03-03 173.52 173.59 168.27 169.88 2.2M
2021-03-02 174.04 174.79 171.00 173.35 1.4M
2021-03-01 171.51 173.71 170.19 173.26 0.9M
2021-02-26 168.19 170.58 165.21 168.85 1.6M
2021-02-25 168.82 170.58 165.87 168.00 2.3M
2021-02-24 168.47 170.19 166.19 169.85 1.3M
2021-02-23 165.15 169.27 163.13 168.77 2.4M
2021-02-22 168.68 170.61 167.74 170.35 1.8M
2021-02-19 169.63 172.41 168.47 171.93 1.4M
2021-02-18 164.11 168.15 163.27 167.69 1.1M
2021-02-17 164.18 166.49 161.54 166.23 1.0M
2021-02-16 165.41 166.00 163.46 164.89 1.0M
2021-02-12 162.01 164.87 161.30 164.73 0.8M
2021-02-11 162.56 163.17 159.87 163.01 0.8M
2021-02-10 160.00 163.48 160.00 161.32 1.1M
2021-02-09 159.54 160.50 157.63 159.96 1.1M
2021-02-08 157.21 160.93 156.50 159.43 1.3M
2021-02-05 157.42 158.33 152.00 155.48 1.9M
2021-02-04 151.37 157.07 151.33 156.99 2.0M
2021-02-03 154.11 154.55 149.40 150.92 1.1M
2021-02-02 149.46 154.04 149.36 153.81 0.9M
2021-02-01 146.38 148.71 145.53 148.39 0.7M
2021-01-29 147.13 148.48 144.21 144.75 1.3M
2021-01-28 147.01 149.84 146.45 148.53 0.6M
2021-01-27 148.00 149.47 143.63 145.82 1.1M
2021-01-26 152.19 153.65 149.52 149.65 0.7M
2021-01-25 152.53 154.51 148.68 151.82 0.7M
2021-01-22 152.99 152.99 150.56 151.23 0.8M
2021-01-21 151.36 151.61 149.07 149.76 0.5M
2021-01-20 150.00 152.13 149.14 150.29 0.7M
2021-01-19 147.46 149.30 146.46 148.21 0.8M
2021-01-15 147.50 149.14 145.83 146.53 0.9M
2021-01-14 149.12 150.97 146.08 147.53 0.8M
2021-01-13 153.65 153.69 147.04 147.90 1.3M
2021-01-12 150.66 155.31 149.34 152.91 1.7M
2021-01-11 146.92 150.54 144.36 148.17 1.4M
2021-01-08 144.51 148.49 144.09 148.14 1.3M
2021-01-07 139.13 143.62 139.11 143.25 1.4M
2021-01-06 137.33 140.61 137.31 138.11 1.3M
2021-01-05 141.56 142.68 139.83 141.74 1.2M
2021-01-04 149.57 149.66 142.86 145.56 1.1M