フォーティブ (FTV)

FTV
🏛️ アメリカ →
48.99
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
2022-12-30 64.29 64.79 63.68 64.25 1.0M
2022-12-29 64.03 65.15 63.50 64.75 0.9M
2022-12-28 64.55 64.65 63.43 63.45 0.7M
2022-12-27 64.39 64.66 63.86 64.32 0.7M
2022-12-23 63.85 64.28 63.37 64.15 1.0M
2022-12-22 64.52 64.67 62.72 63.94 0.9M
2022-12-21 64.27 65.20 64.15 65.07 1.2M
2022-12-20 63.61 63.98 63.39 63.82 1.2M
2022-12-19 63.68 64.44 63.33 63.61 1.9M
2022-12-16 63.65 64.25 63.47 63.84 2.2M
2022-12-15 65.88 66.42 64.00 64.37 2.4M
2022-12-14 67.74 68.36 66.54 66.86 1.9M
2022-12-13 69.00 69.00 67.24 67.76 1.8M
2022-12-12 66.04 67.20 65.78 67.03 1.1M
2022-12-09 66.71 67.00 65.71 65.72 1.8M
2022-12-08 66.66 66.90 66.12 66.56 1.1M
2022-12-07 66.53 66.96 66.19 66.41 1.3M
2022-12-06 67.07 67.36 65.98 66.53 1.3M
2022-12-05 67.31 67.60 66.70 67.22 1.5M
2022-12-02 67.04 68.44 66.88 68.24 1.4M
2022-12-01 68.01 68.40 67.45 67.89 1.5M
2022-11-30 65.65 67.57 64.68 67.55 3.7M
2022-11-29 65.56 65.84 65.00 65.60 1.3M
2022-11-28 67.45 67.57 65.47 65.65 1.3M
2022-11-25 68.12 68.38 67.86 68.07 0.5M
2022-11-23 67.92 68.28 67.70 67.89 1.6M
2022-11-22 67.67 67.84 67.10 67.76 1.2M
2022-11-21 66.56 67.42 66.56 67.21 1.6M
2022-11-18 67.15 67.48 66.23 66.61 1.6M
2022-11-17 66.15 66.45 65.51 66.40 1.3M
2022-11-16 66.67 67.46 66.31 67.05 1.5M
2022-11-15 67.84 68.01 66.44 66.74 1.9M
2022-11-14 68.12 68.59 66.87 66.91 2.0M
2022-11-11 68.33 69.42 68.12 68.47 2.5M
2022-11-10 66.65 68.05 66.65 67.90 2.7M
2022-11-09 64.28 65.27 64.01 64.34 3.2M
2022-11-08 64.77 65.18 64.03 64.60 2.0M
2022-11-07 64.90 64.99 64.14 64.54 2.9M
2022-11-04 63.49 64.74 62.68 64.59 3.2M
2022-11-03 61.57 63.41 61.38 62.43 1.8M
2022-11-02 63.59 64.66 62.21 62.25 1.5M
2022-11-01 64.74 64.77 63.41 63.94 1.7M
2022-10-31 64.00 64.66 63.63 63.90 2.1M
2022-10-28 62.93 64.55 62.76 64.21 3.0M
2022-10-27 63.25 63.59 62.47 62.57 3.0M
2022-10-26 63.55 64.58 62.40 62.64 4.2M
2022-10-25 62.75 64.01 62.65 63.91 4.7M
2022-10-24 62.01 63.25 61.82 62.76 1.7M
2022-10-21 59.77 61.53 59.30 61.45 1.2M
2022-10-20 60.68 61.12 59.51 59.58 1.5M
2022-10-19 61.06 61.35 60.18 60.67 1.3M
2022-10-18 62.05 62.38 60.89 61.66 1.6M
2022-10-17 60.10 60.79 59.97 60.55 2.9M
2022-10-14 60.61 61.01 58.69 58.87 1.1M
2022-10-13 57.78 60.74 57.43 60.30 1.7M
2022-10-12 59.96 60.20 58.96 59.01 2.0M
2022-10-11 58.98 60.00 58.77 59.10 1.8M
2022-10-10 60.77 60.77 58.99 59.58 1.4M
2022-10-07 60.60 60.86 59.63 60.06 1.5M
2022-10-06 61.82 62.20 61.29 61.44 1.9M
2022-10-05 61.35 62.40 61.18 61.90 2.0M
2022-10-04 61.80 62.43 61.77 62.27 2.8M
2022-10-03 59.12 61.19 58.89 60.63 1.9M
2022-09-30 59.25 59.83 58.23 58.30 2.4M
2022-09-29 59.73 59.82 58.67 59.21 1.0M
2022-09-28 59.11 60.69 58.61 60.39 1.5M
2022-09-27 59.84 59.92 58.02 58.62 1.4M
2022-09-26 59.68 60.45 59.02 59.21 1.1M
2022-09-23 60.31 60.48 58.99 59.87 1.8M
2022-09-22 62.08 62.27 60.62 60.89 1.1M
2022-09-21 63.74 64.50 62.18 62.22 1.8M
2022-09-20 63.27 63.54 62.52 63.27 2.3M
2022-09-19 62.40 63.99 62.18 63.91 1.2M
2022-09-16 63.64 63.75 61.78 62.72 3.0M
2022-09-15 64.21 65.06 63.90 64.28 2.6M
2022-09-14 64.21 64.42 63.40 64.08 2.0M
2022-09-13 65.22 65.73 63.89 64.18 2.2M
2022-09-12 66.46 66.94 66.06 66.92 1.8M
2022-09-09 65.74 66.16 65.54 66.02 1.4M
2022-09-08 64.56 65.37 64.28 65.27 2.1M
2022-09-07 63.20 64.89 62.97 64.84 1.4M
2022-09-06 62.64 63.18 62.09 63.07 1.2M
2022-09-02 64.10 64.26 62.23 62.57 1.1M
2022-09-01 63.18 63.31 62.09 63.27 1.5M
2022-08-31 64.16 64.32 63.17 63.33 1.7M
2022-08-30 64.25 64.32 63.26 63.62 1.3M
2022-08-29 64.29 64.75 64.05 64.21 1.0M
2022-08-26 67.20 67.20 64.58 64.74 1.1M
2022-08-25 66.32 66.99 66.14 66.98 1.0M
2022-08-24 65.60 66.09 65.54 65.94 1.2M
2022-08-23 65.66 66.46 65.60 65.79 1.5M
2022-08-22 66.52 66.65 65.57 65.67 1.7M
2022-08-19 67.67 67.82 67.06 67.56 3.1M
2022-08-18 68.25 68.38 67.68 68.33 1.0M
2022-08-17 67.76 68.37 67.73 68.04 1.4M
2022-08-16 68.23 69.07 68.22 68.66 2.3M
2022-08-15 68.00 68.62 67.67 68.49 1.4M
2022-08-12 67.59 68.54 67.45 68.51 1.3M
2022-08-11 67.22 67.96 67.14 67.28 1.8M
2022-08-10 66.44 67.10 66.23 66.65 1.7M
2022-08-09 65.19 65.40 64.49 64.94 1.3M
2022-08-08 65.74 66.13 65.26 65.46 1.6M
2022-08-05 64.68 65.33 64.37 65.27 0.9M
2022-08-04 65.40 66.11 65.28 65.59 1.7M
2022-08-03 64.56 65.50 64.34 65.28 2.0M
2022-08-02 64.15 64.90 63.92 64.17 1.7M
2022-08-01 63.79 64.66 63.57 64.43 3.2M
2022-07-29 62.71 64.79 62.71 64.45 5.4M
2022-07-28 60.29 62.82 60.00 62.47 3.7M
2022-07-27 58.40 59.91 58.38 59.50 2.5M
2022-07-26 58.11 58.55 57.92 58.22 1.4M
2022-07-25 58.37 58.46 57.75 58.31 1.6M
2022-07-22 58.84 59.17 57.90 58.42 1.2M
2022-07-21 57.30 58.87 57.22 58.79 1.8M
2022-07-20 56.85 57.40 56.62 57.19 1.1M
2022-07-19 55.02 56.67 54.84 56.60 1.4M
2022-07-18 55.19 55.42 54.01 54.27 0.8M
2022-07-15 54.74 55.02 54.06 54.90 1.1M
2022-07-14 53.33 53.80 52.47 53.66 1.1M
2022-07-13 53.80 54.59 53.44 54.28 0.9M
2022-07-12 55.38 56.29 54.62 54.76 2.0M
2022-07-11 55.71 56.18 55.46 55.49 1.7M
2022-07-08 55.75 56.48 55.28 56.01 1.7M
2022-07-07 55.36 56.05 55.03 55.92 1.3M
2022-07-06 54.98 55.58 54.50 55.08 2.0M
2022-07-05 53.79 55.02 53.20 54.92 1.6M
2022-07-01 54.86 55.16 53.91 54.87 1.7M
2022-06-30 53.79 54.90 53.23 54.38 1.8M
2022-06-29 54.92 54.92 53.78 54.53 1.4M
2022-06-28 55.93 56.47 54.90 54.93 1.0M
2022-06-27 56.45 56.64 55.59 55.70 1.6M
2022-06-24 55.26 56.32 55.16 56.28 3.7M
2022-06-23 54.45 54.98 53.73 54.77 2.3M
2022-06-22 53.27 54.90 53.27 54.54 2.1M
2022-06-21 54.44 54.55 53.55 54.07 2.7M
2022-06-17 53.65 54.33 53.05 53.56 5.3M
2022-06-16 55.37 55.51 53.20 53.75 3.4M
2022-06-15 56.55 57.40 55.77 56.64 2.6M
2022-06-14 57.08 57.50 55.38 56.07 2.6M
2022-06-13 57.75 58.71 56.70 57.08 3.4M
2022-06-10 60.06 60.18 58.57 59.16 2.8M
2022-06-09 62.73 62.77 60.97 61.13 3.0M
2022-06-08 63.12 63.99 62.82 62.97 1.3M
2022-06-07 62.58 63.70 62.35 63.67 1.6M
2022-06-06 63.36 63.55 62.86 63.00 1.3M
2022-06-03 62.47 62.78 62.12 62.58 1.7M
2022-06-02 61.68 63.16 61.09 63.14 2.0M
2022-06-01 62.23 62.31 60.46 61.37 1.9M
2022-05-31 61.09 62.12 60.67 61.77 6.3M
2022-05-27 61.19 62.01 61.02 62.00 2.0M
2022-05-26 60.00 61.10 59.51 60.60 2.2M
2022-05-25 58.36 59.55 58.24 59.14 2.1M
2022-05-24 58.53 59.19 57.86 58.97 2.9M
2022-05-23 58.90 59.17 57.83 58.67 2.3M
2022-05-20 59.10 59.23 56.38 58.27 2.7M
2022-05-19 57.37 59.30 57.37 58.58 2.8M
2022-05-18 58.89 59.33 57.53 57.79 2.6M
2022-05-17 59.05 59.88 58.84 59.60 1.6M
2022-05-16 57.99 58.58 57.50 58.12 1.9M
2022-05-13 57.89 59.07 57.70 58.50 3.0M
2022-05-12 57.18 58.23 56.42 57.53 2.6M
2022-05-11 58.29 59.24 57.50 57.58 2.4M
2022-05-10 59.69 60.19 57.34 58.41 4.1M
2022-05-09 59.86 60.71 58.98 59.23 3.7M
2022-05-06 60.71 60.99 59.35 60.78 2.8M
2022-05-05 61.67 63.21 60.66 61.08 5.3M
2022-05-04 60.12 62.95 59.80 62.71 5.1M
2022-05-03 58.55 60.23 58.43 59.59 3.5M
2022-05-02 57.47 59.24 57.05 58.77 3.8M
2022-04-29 58.10 58.81 57.34 57.50 4.3M
2022-04-28 58.00 59.01 56.33 58.64 5.3M
2022-04-27 56.82 58.05 56.82 57.73 3.3M
2022-04-26 57.18 57.75 56.58 56.91 3.4M
2022-04-25 57.36 57.88 56.27 57.85 1.9M
2022-04-22 59.19 59.33 57.68 57.80 1.8M
2022-04-21 60.65 60.65 59.39 59.70 3.3M
2022-04-20 59.70 60.55 59.57 59.96 1.6M
2022-04-19 58.01 59.26 58.01 59.08 1.8M
2022-04-18 57.74 58.38 57.47 57.86 1.6M
2022-04-14 59.33 59.51 58.03 58.18 2.5M
2022-04-13 58.42 59.19 58.27 59.15 2.3M
2022-04-12 59.06 59.85 58.27 58.61 2.2M
2022-04-11 59.35 59.62 58.67 58.85 2.3M
2022-04-08 59.82 60.06 59.10 59.46 2.7M
2022-04-07 59.00 60.04 58.49 59.75 2.3M
2022-04-06 58.94 59.48 58.16 59.28 2.3M
2022-04-05 60.91 61.14 59.57 59.85 2.2M
2022-04-04 60.72 61.26 59.98 60.91 3.8M
2022-04-01 61.38 61.56 60.18 60.63 3.3M
2022-03-31 61.88 62.24 60.93 60.93 2.4M
2022-03-30 62.68 63.21 61.90 62.13 1.7M
2022-03-29 63.07 63.93 62.62 63.28 1.8M
2022-03-28 61.42 62.12 61.17 62.08 1.7M
2022-03-25 61.48 61.81 61.15 61.55 1.8M
2022-03-24 60.55 61.45 60.31 61.32 2.2M
2022-03-23 60.88 61.20 60.27 60.31 2.5M
2022-03-22 61.60 62.34 61.38 61.42 1.6M
2022-03-21 61.59 62.10 61.07 61.38 2.1M
2022-03-18 61.02 62.26 60.85 61.90 4.4M
2022-03-17 60.00 61.02 59.38 61.00 3.6M
2022-03-16 57.50 60.09 57.50 59.58 3.9M
2022-03-15 57.30 58.32 56.60 56.99 2.9M
2022-03-14 57.95 58.56 56.84 56.96 4.4M
2022-03-11 56.98 57.61 56.16 56.24 6.5M
2022-03-10 57.48 57.79 56.06 56.48 7.5M
2022-03-09 57.79 59.62 57.71 58.49 5.8M
2022-03-08 57.79 58.18 56.28 56.29 7.3M
2022-03-07 60.60 60.63 57.71 57.78 6.2M
2022-03-04 61.70 62.39 60.37 60.60 4.6M
2022-03-03 64.43 64.46 62.29 62.88 5.1M
2022-03-02 63.77 64.63 63.53 64.20 2.6M
2022-03-01 64.60 64.84 62.89 63.36 3.1M
2022-02-28 64.43 65.03 64.03 64.75 2.9M
2022-02-25 64.13 65.83 63.98 65.49 2.6M
2022-02-24 61.42 64.43 60.96 64.37 3.8M
2022-02-23 63.87 63.93 62.42 62.56 3.0M
2022-02-22 63.03 64.02 62.97 63.70 3.9M
2022-02-18 63.72 64.80 63.39 63.75 3.0M
2022-02-17 64.83 64.85 63.16 63.37 5.4M
2022-02-16 65.19 65.69 64.40 65.36 1.9M
2022-02-15 65.98 66.21 65.30 65.69 2.0M
2022-02-14 65.17 65.80 64.73 65.05 2.9M
2022-02-11 65.78 66.28 64.69 65.26 5.2M
2022-02-10 65.10 66.59 64.77 65.76 3.3M
2022-02-09 66.38 67.20 66.21 66.48 2.6M
2022-02-08 63.88 65.66 63.63 65.57 3.2M
2022-02-07 64.26 64.50 63.60 63.88 3.6M
2022-02-04 65.16 65.64 63.04 64.39 6.0M
2022-02-03 69.22 69.69 66.04 66.05 8.6M
2022-02-02 70.59 71.78 70.35 71.62 2.9M
2022-02-01 70.20 70.92 69.71 70.63 2.7M
2022-01-31 69.46 70.73 69.04 70.54 2.8M
2022-01-28 68.31 69.77 67.58 69.71 2.4M
2022-01-27 69.96 70.43 68.07 68.66 2.6M
2022-01-26 70.56 71.43 69.01 69.63 2.1M
2022-01-25 70.86 70.97 69.18 69.88 2.6M
2022-01-24 70.94 72.15 69.79 71.96 2.8M
2022-01-21 71.07 72.03 70.39 71.76 7.3M
2022-01-20 72.53 72.92 71.20 71.31 2.2M
2022-01-19 73.02 73.22 71.81 72.24 2.5M
2022-01-18 71.51 73.20 70.98 72.76 3.7M
2022-01-14 72.72 73.09 71.44 72.50 3.2M
2022-01-13 74.04 74.39 73.28 73.53 2.7M
2022-01-12 73.73 74.11 73.14 73.75 2.1M
2022-01-11 72.38 73.53 71.79 73.42 2.5M
2022-01-10 71.52 72.21 70.46 72.09 2.5M
2022-01-07 72.35 72.78 71.75 71.95 1.8M
2022-01-06 72.60 73.05 72.08 72.45 1.4M
2022-01-05 74.21 74.78 72.03 72.31 2.8M
2022-01-04 73.94 74.46 73.54 73.87 2.3M
2022-01-03 75.66 76.53 73.18 73.57 2.8M