フォートレス・バイオテック A (FBIOP)

FBIOP
🏛️ アメリカ →
9.15
最終更新: 2025-09-29
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 25.65 25.88 25.46 25.88 0.0M
2021-12-30 25.57 25.69 24.67 25.50 0.1M
2021-12-29 25.80 25.88 25.45 25.60 0.0M
2021-12-28 25.95 25.96 25.90 25.90 0.0M
2021-12-27 26.20 26.20 25.80 26.10 0.0M
2021-12-23 25.99 26.06 25.66 26.02 0.0M
2021-12-22 25.97 26.38 25.90 26.38 0.0M
2021-12-21 26.14 26.45 26.03 26.06 0.0M
2021-12-20 25.51 26.57 25.51 26.31 0.0M
2021-12-17 25.77 25.77 25.68 25.74 0.0M
2021-12-16 26.10 26.10 25.62 25.80 0.0M
2021-12-15 25.89 26.25 25.46 25.73 0.0M
2021-12-14 25.77 25.88 25.53 25.70 0.0M
2021-12-13 26.30 26.51 25.96 26.24 0.0M
2021-12-10 26.30 26.60 26.30 26.44 0.0M
2021-12-09 26.30 26.38 26.25 26.28 0.0M
2021-12-08 26.50 26.50 25.64 26.30 0.0M
2021-12-07 26.49 26.49 26.13 26.35 0.0M
2021-12-06 26.15 26.46 26.15 26.37 0.0M
2021-12-03 26.08 26.25 25.50 26.25 0.0M
2021-12-02 25.51 26.25 25.50 26.25 0.0M
2021-12-01 25.62 26.00 25.60 26.00 0.1M
2021-11-30 25.70 25.79 25.50 25.56 0.0M
2021-11-29 25.66 25.88 25.33 25.80 0.0M
2021-11-26 25.59 25.60 25.41 25.43 0.0M
2021-11-24 25.63 25.82 25.60 25.60 0.0M
2021-11-23 25.99 26.00 25.96 26.00 0.0M
2021-11-22 25.85 25.98 25.75 25.87 0.0M
2021-11-19 25.90 26.00 25.85 25.85 0.0M
2021-11-18 25.94 25.94 25.62 25.90 0.0M
2021-11-17 25.83 25.99 25.70 25.79 0.0M
2021-11-16 25.81 25.92 25.81 25.83 0.0M
2021-11-15 25.96 26.08 25.90 26.02 0.0M
2021-11-12 26.13 26.22 26.03 26.13 0.0M
2021-11-11 26.30 26.34 26.25 26.33 0.0M
2021-11-10 25.85 26.25 25.85 26.25 0.0M
2021-11-09 26.04 26.20 25.80 26.20 0.0M
2021-11-08 26.06 26.08 25.95 25.95 0.0M
2021-11-05 25.99 26.09 25.84 26.00 0.0M
2021-11-04 26.02 26.02 25.81 25.94 0.0M
2021-11-03 26.00 26.04 25.96 26.04 0.0M
2021-11-02 26.12 26.19 25.72 26.08 0.0M
2021-11-01 26.06 26.12 26.01 26.01 0.0M
2021-10-29 25.97 26.03 25.87 25.96 0.0M
2021-10-28 25.89 25.97 25.87 25.96 0.0M
2021-10-27 25.88 25.89 25.83 25.88 0.0M
2021-10-26 25.85 25.86 25.83 25.84 0.0M
2021-10-25 25.67 25.81 25.67 25.76 0.0M
2021-10-22 25.87 25.88 25.81 25.81 0.0M
2021-10-21 25.89 25.89 25.74 25.85 0.0M
2021-10-20 25.71 25.89 25.70 25.89 0.0M
2021-10-19 25.51 25.72 25.51 25.72 0.0M
2021-10-18 25.80 25.80 25.57 25.72 0.0M
2021-10-15 25.80 25.80 25.50 25.80 0.0M
2021-10-14 25.89 25.89 25.67 25.89 0.0M
2021-10-13 25.94 25.94 25.92 25.94 0.0M
2021-10-12 25.85 25.95 25.84 25.89 0.0M
2021-10-11 25.75 25.92 25.60 25.79 0.0M
2021-10-08 25.71 25.95 25.71 25.88 0.0M
2021-10-07 25.80 25.90 25.80 25.90 0.0M
2021-10-06 25.75 25.85 25.70 25.77 0.0M
2021-10-05 25.80 25.94 25.80 25.81 0.0M
2021-10-04 25.63 25.89 25.53 25.89 0.0M
2021-10-01 25.85 25.93 25.51 25.65 0.0M
2021-09-30 25.67 25.93 25.60 25.93 0.0M
2021-09-29 25.51 25.93 25.51 25.74 0.0M
2021-09-28 25.65 25.71 25.57 25.71 0.0M
2021-09-27 25.65 25.65 25.56 25.58 0.0M
2021-09-24 25.85 25.88 25.55 25.68 0.0M
2021-09-23 25.42 25.88 25.42 25.78 0.0M
2021-09-22 25.45 25.50 25.40 25.48 0.0M
2021-09-21 25.47 25.62 25.45 25.45 0.0M
2021-09-20 25.52 25.56 25.52 25.56 0.0M
2021-09-17 25.45 25.62 25.43 25.53 0.0M
2021-09-16 25.61 25.61 25.50 25.59 0.0M
2021-09-15 25.54 25.60 25.45 25.45 0.0M
2021-09-14 25.62 25.62 25.45 25.56 0.0M
2021-09-13 25.78 25.89 25.75 25.81 0.0M
2021-09-10 25.88 25.89 25.74 25.89 0.0M
2021-09-09 25.52 25.75 25.52 25.73 0.0M
2021-09-08 25.50 25.90 25.50 25.81 0.0M
2021-09-07 25.89 25.89 25.26 25.42 0.0M
2021-09-03 25.70 25.90 25.69 25.89 0.0M
2021-09-02 25.43 25.80 25.43 25.71 0.0M
2021-09-01 25.43 25.43 25.37 25.42 0.0M
2021-08-31 25.50 25.50 25.33 25.33 0.0M
2021-08-30 25.74 25.74 25.22 25.41 0.0M
2021-08-27 25.43 25.45 25.40 25.40 0.0M
2021-08-26 25.55 25.61 25.25 25.39 0.0M
2021-08-25 25.48 25.55 25.40 25.49 0.0M
2021-08-24 25.62 25.70 25.38 25.57 0.0M
2021-08-23 25.80 25.82 25.19 25.38 0.0M
2021-08-20 24.94 25.94 24.94 25.70 0.0M
2021-08-19 25.00 25.75 24.80 24.80 0.0M
2021-08-18 25.51 25.85 25.12 25.36 0.0M
2021-08-17 25.90 25.92 24.80 25.34 0.0M
2021-08-16 25.75 25.90 25.65 25.84 0.0M
2021-08-13 25.74 25.80 25.67 25.76 0.0M
2021-08-12 25.88 25.88 25.76 25.77 0.0M
2021-08-11 26.24 26.24 25.81 26.00 0.0M
2021-08-10 26.30 26.30 26.05 26.21 0.0M
2021-08-09 26.50 26.50 26.09 26.30 0.0M
2021-08-06 26.49 26.49 26.09 26.25 0.0M
2021-08-05 26.29 26.29 26.23 26.23 0.0M
2021-08-04 26.00 26.34 26.00 26.10 0.0M
2021-08-03 26.07 26.07 25.85 25.99 0.0M
2021-08-02 26.25 26.40 25.75 26.01 0.0M
2021-07-30 26.16 26.22 26.00 26.22 0.0M
2021-07-29 26.16 26.16 26.16 26.16 0.0M
2021-07-28 25.81 26.15 25.73 26.15 0.0M
2021-07-27 25.75 25.92 25.65 25.92 0.0M
2021-07-26 25.81 26.00 25.74 26.00 0.0M
2021-07-23 25.76 26.01 25.75 25.75 0.0M
2021-07-22 25.89 25.90 25.65 25.78 0.0M
2021-07-21 25.78 25.93 25.75 25.75 0.0M
2021-07-20 26.01 26.22 25.65 25.89 0.0M
2021-07-19 26.17 26.17 25.61 25.79 0.0M
2021-07-16 26.14 26.20 26.00 26.17 0.0M
2021-07-15 26.18 26.30 25.76 26.03 0.0M
2021-07-14 26.29 26.29 25.81 25.81 0.0M
2021-07-13 26.00 26.28 25.98 26.16 0.0M
2021-07-12 26.26 26.26 26.00 26.00 0.0M
2021-07-09 26.25 26.49 26.25 26.49 0.0M
2021-07-08 26.48 26.48 26.32 26.41 0.0M
2021-07-07 26.48 26.48 26.39 26.41 0.0M
2021-07-06 26.39 26.49 26.39 26.48 0.0M
2021-07-02 26.45 26.50 26.39 26.44 0.0M
2021-07-01 26.08 26.69 26.08 26.39 0.0M
2021-06-30 25.75 25.95 25.75 25.95 0.0M
2021-06-29 25.76 25.80 25.65 25.70 0.0M
2021-06-28 25.75 25.75 25.65 25.65 0.0M
2021-06-25 25.68 25.73 25.68 25.68 0.0M
2021-06-24 25.75 25.75 25.65 25.67 0.0M
2021-06-23 25.75 25.75 25.64 25.70 0.0M
2021-06-22 25.75 25.75 25.64 25.69 0.0M
2021-06-21 25.65 25.68 25.64 25.64 0.0M
2021-06-18 25.63 25.65 25.59 25.60 0.0M
2021-06-17 25.74 25.74 25.50 25.50 0.0M
2021-06-16 25.43 25.73 25.42 25.57 0.0M
2021-06-15 25.66 25.66 25.40 25.60 0.0M
2021-06-14 25.70 25.94 25.61 25.70 0.0M
2021-06-11 25.80 25.80 25.69 25.80 0.0M
2021-06-10 25.77 25.80 25.61 25.75 0.0M
2021-06-09 25.79 25.80 25.60 25.70 0.0M
2021-06-08 25.61 25.69 25.51 25.69 0.0M
2021-06-07 25.74 25.75 25.65 25.67 0.0M
2021-06-04 25.85 25.90 25.61 25.75 0.0M
2021-06-03 25.55 25.90 25.53 25.65 0.0M
2021-06-02 25.79 25.93 25.50 25.93 0.0M
2021-06-01 25.80 25.80 25.74 25.79 0.0M
2021-05-28 25.80 25.88 25.80 25.80 0.0M
2021-05-27 25.83 25.87 25.83 25.87 0.0M
2021-05-26 25.65 25.86 25.65 25.82 0.0M
2021-05-25 25.76 25.86 25.50 25.68 0.0M
2021-05-24 25.76 25.88 25.70 25.72 0.0M
2021-05-21 26.08 26.08 25.59 25.75 0.0M
2021-05-20 25.54 26.07 25.48 25.90 0.0M
2021-05-19 25.70 25.86 25.46 25.65 0.0M
2021-05-18 25.38 25.97 25.38 25.71 0.0M
2021-05-17 25.60 25.63 25.37 25.45 0.0M
2021-05-14 25.74 25.92 25.62 25.64 0.0M
2021-05-13 25.95 25.95 25.48 25.73 0.0M
2021-05-12 26.02 26.44 25.89 25.89 0.0M
2021-05-11 26.14 26.14 25.55 26.05 0.0M
2021-05-10 25.94 25.98 25.36 25.98 0.0M
2021-05-07 25.87 26.00 25.55 25.94 0.0M
2021-05-06 25.95 26.30 25.56 25.95 0.0M
2021-05-05 25.60 25.97 25.51 25.95 0.0M
2021-05-04 25.47 25.60 25.21 25.56 0.0M
2021-05-03 25.30 25.60 25.30 25.33 0.0M
2021-04-30 25.26 25.30 25.15 25.30 0.0M
2021-04-29 25.35 25.40 25.00 25.18 0.0M
2021-04-28 25.54 25.60 25.16 25.16 0.0M
2021-04-27 23.97 25.60 23.97 25.60 0.0M
2021-04-26 25.36 25.68 25.35 25.35 0.0M
2021-04-23 25.45 25.45 25.23 25.36 0.0M
2021-04-22 25.20 25.45 25.10 25.35 0.0M
2021-04-21 24.93 25.40 24.93 25.20 0.0M
2021-04-20 25.30 25.30 24.92 24.93 0.0M
2021-04-19 25.40 25.50 25.30 25.33 0.0M
2021-04-16 25.02 25.38 25.02 25.36 0.0M
2021-04-15 25.40 25.49 25.30 25.49 0.0M
2021-04-14 25.25 26.01 25.25 25.65 0.0M
2021-04-13 25.29 25.50 25.10 25.36 0.0M
2021-04-12 25.02 25.20 25.01 25.17 0.0M
2021-04-09 24.95 25.06 24.73 24.90 0.0M
2021-04-08 24.50 24.99 24.41 24.97 0.0M
2021-04-07 24.50 24.50 24.23 24.30 0.0M
2021-04-06 24.42 24.50 24.07 24.37 0.0M
2021-04-05 24.15 24.60 24.08 24.30 0.0M
2021-04-01 23.92 24.04 23.80 24.04 0.0M
2021-03-31 23.67 24.20 23.50 23.80 0.0M
2021-03-30 23.94 23.94 23.37 23.65 0.0M
2021-03-29 24.30 24.30 22.63 23.68 0.0M
2021-03-26 24.00 24.53 23.98 24.30 0.0M
2021-03-25 23.85 24.15 23.71 24.00 0.0M
2021-03-24 23.90 23.90 23.65 23.75 0.0M
2021-03-23 23.46 23.80 23.25 23.60 0.0M
2021-03-22 23.38 23.41 23.15 23.30 0.0M
2021-03-19 23.40 23.40 23.28 23.29 0.0M
2021-03-18 23.40 23.40 23.17 23.28 0.0M
2021-03-17 22.72 23.50 22.71 23.29 0.0M
2021-03-16 22.65 22.76 22.55 22.68 0.0M
2021-03-15 22.70 22.75 22.51 22.65 0.0M
2021-03-12 22.65 22.83 22.47 22.70 0.0M
2021-03-11 22.46 22.50 22.20 22.48 0.0M
2021-03-10 22.00 22.36 22.00 22.36 0.0M
2021-03-09 21.46 22.00 21.44 21.88 0.0M
2021-03-08 21.50 22.01 21.37 21.45 0.0M
2021-03-05 22.18 22.18 19.67 21.12 0.2M
2021-03-04 22.92 22.92 21.50 22.20 0.0M
2021-03-03 22.88 22.88 22.65 22.70 0.0M
2021-03-02 22.54 22.95 22.40 22.95 0.0M
2021-03-01 22.25 22.50 22.25 22.50 0.0M
2021-02-26 22.33 22.35 22.11 22.15 0.0M
2021-02-25 22.04 22.50 22.04 22.11 0.0M
2021-02-24 22.50 22.64 22.25 22.40 0.0M
2021-02-23 22.79 23.00 22.08 22.35 0.0M
2021-02-22 23.27 23.75 22.62 22.62 0.0M
2021-02-19 23.37 23.45 23.21 23.25 0.0M
2021-02-18 23.00 23.13 22.86 23.11 0.0M
2021-02-17 22.94 23.10 22.80 22.82 0.0M
2021-02-16 23.25 23.25 22.75 22.89 0.0M
2021-02-12 23.05 23.42 23.01 23.33 0.0M
2021-02-11 22.89 23.00 22.42 22.98 0.0M
2021-02-10 22.70 23.10 22.50 22.62 0.0M
2021-02-09 22.45 23.02 22.45 22.72 0.0M
2021-02-08 22.99 23.70 22.37 22.37 0.0M
2021-02-05 22.00 22.70 22.00 22.69 0.0M
2021-02-04 21.47 21.97 21.47 21.94 0.0M
2021-02-03 21.50 21.68 21.02 21.55 0.0M
2021-02-02 21.30 21.68 21.09 21.28 0.0M
2021-02-01 20.80 21.23 20.60 21.05 0.0M
2021-01-29 20.90 21.25 20.60 20.80 0.0M
2021-01-28 20.72 21.21 20.60 20.67 0.0M
2021-01-27 20.10 20.77 20.09 20.42 0.0M
2021-01-26 20.80 21.29 20.10 20.50 0.0M
2021-01-25 20.73 21.00 20.72 21.00 0.0M
2021-01-22 20.50 20.81 20.40 20.55 0.0M
2021-01-21 20.65 20.85 20.50 20.60 0.0M
2021-01-20 20.53 20.78 20.53 20.62 0.0M
2021-01-19 20.45 20.85 20.40 20.63 0.0M
2021-01-15 20.44 20.62 20.05 20.40 0.0M
2021-01-14 20.05 20.82 20.05 20.48 0.0M
2021-01-13 20.33 20.40 20.25 20.33 0.0M
2021-01-12 20.13 20.49 20.13 20.36 0.0M
2021-01-11 20.13 20.32 19.90 20.30 0.0M
2021-01-08 19.84 20.33 19.84 20.03 0.0M
2021-01-07 19.77 19.88 19.62 19.65 0.0M
2021-01-06 19.50 19.88 19.49 19.65 0.0M
2021-01-05 19.37 19.52 19.37 19.49 0.0M
2021-01-04 19.39 19.47 19.31 19.33 0.0M