フランクリン・コヴィー (FC)

FC
🏛️ アメリカ →
20.19
最終更新: 2025-09-26
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 45.69 46.58 45.69 46.36 0.0M
2021-12-30 45.59 46.60 45.59 45.70 0.0M
2021-12-29 46.45 46.49 45.50 45.74 0.0M
2021-12-28 45.88 46.64 45.81 46.50 0.0M
2021-12-27 46.02 46.55 45.50 46.19 0.0M
2021-12-23 45.45 46.19 45.19 45.64 0.0M
2021-12-22 44.44 45.20 44.35 45.11 0.0M
2021-12-21 42.97 44.51 42.97 44.38 0.0M
2021-12-20 42.69 42.92 41.17 42.65 0.1M
2021-12-17 42.99 43.91 42.29 43.12 0.1M
2021-12-16 44.56 44.56 42.63 43.14 0.0M
2021-12-15 43.28 44.49 42.73 44.21 0.1M
2021-12-14 44.13 45.00 42.75 43.51 0.1M
2021-12-13 44.42 44.98 43.87 44.30 0.1M
2021-12-10 45.76 45.78 44.48 44.75 0.0M
2021-12-09 46.96 47.55 45.65 45.68 0.1M
2021-12-08 46.94 47.74 46.49 47.48 0.1M
2021-12-07 45.57 47.20 45.57 46.68 0.1M
2021-12-06 44.48 45.18 43.90 44.88 0.0M
2021-12-03 45.00 45.84 43.30 43.90 0.1M
2021-12-02 43.71 45.49 43.01 44.98 0.0M
2021-12-01 44.64 45.24 43.39 43.53 0.1M
2021-11-30 44.10 44.54 43.15 43.98 0.1M
2021-11-29 45.68 45.70 44.40 44.50 0.1M
2021-11-26 45.77 46.17 44.30 45.15 0.1M
2021-11-24 46.78 46.99 46.17 46.91 0.0M
2021-11-23 46.58 47.17 46.10 46.89 0.0M
2021-11-22 47.90 48.10 46.77 46.78 0.1M
2021-11-19 47.81 48.43 47.70 47.90 0.0M
2021-11-18 48.15 48.50 47.48 48.17 0.1M
2021-11-17 48.73 48.98 48.08 48.56 0.0M
2021-11-16 49.06 49.57 48.66 49.11 0.0M
2021-11-15 50.44 50.44 48.19 49.19 0.1M
2021-11-12 50.00 50.92 49.87 50.32 0.1M
2021-11-11 47.98 50.45 47.62 49.89 0.2M
2021-11-10 46.20 49.89 45.36 46.90 0.2M
2021-11-09 44.60 45.97 44.02 45.78 0.1M
2021-11-08 45.17 45.35 44.27 44.41 0.0M
2021-11-05 43.78 45.46 43.06 45.16 0.1M
2021-11-04 43.71 44.43 43.52 43.93 0.1M
2021-11-03 43.31 43.73 42.27 43.65 0.0M
2021-11-02 42.07 43.83 42.07 43.31 0.0M
2021-11-01 42.33 42.96 42.10 42.39 0.1M
2021-10-29 42.04 42.50 41.69 42.25 0.0M
2021-10-28 41.81 42.43 41.72 41.97 0.0M
2021-10-27 42.00 42.20 41.57 41.57 0.0M
2021-10-26 42.08 42.29 41.88 42.07 0.0M
2021-10-25 41.93 42.21 41.81 42.13 0.0M
2021-10-22 41.49 41.95 41.27 41.76 0.1M
2021-10-21 41.62 42.09 41.24 41.56 0.0M
2021-10-20 41.15 41.67 40.85 41.60 0.0M
2021-10-19 41.72 41.72 40.32 41.10 0.0M
2021-10-18 41.51 41.84 41.42 41.56 0.0M
2021-10-15 42.24 42.61 41.61 41.61 0.0M
2021-10-14 41.85 42.45 41.28 41.66 0.0M
2021-10-13 41.46 42.14 41.14 41.59 0.0M
2021-10-12 41.22 41.58 40.75 41.42 0.0M
2021-10-11 42.97 43.27 41.19 41.20 0.0M
2021-10-08 42.75 43.29 42.58 42.97 0.0M
2021-10-07 42.40 43.13 42.16 42.86 0.1M
2021-10-06 41.76 42.23 41.02 42.05 0.1M
2021-10-05 41.18 42.24 41.10 42.08 0.1M
2021-10-04 40.87 41.05 40.38 40.90 0.0M
2021-10-01 41.27 41.27 40.53 40.99 0.1M
2021-09-30 41.05 41.60 40.78 40.79 0.1M
2021-09-29 41.07 41.37 40.34 40.97 0.1M
2021-09-28 40.56 41.34 40.26 40.98 0.1M
2021-09-27 40.73 41.00 40.31 40.94 0.1M
2021-09-24 40.73 41.15 40.60 40.67 0.0M
2021-09-23 40.86 41.33 40.86 40.96 0.0M
2021-09-22 40.31 40.72 40.15 40.50 0.0M
2021-09-21 39.97 40.21 39.68 40.00 0.1M
2021-09-20 40.02 40.40 39.04 39.92 0.1M
2021-09-17 41.74 42.64 40.39 40.60 0.2M
2021-09-16 41.22 41.79 41.00 41.61 0.0M
2021-09-15 40.25 41.32 40.25 41.13 0.0M
2021-09-14 41.24 41.24 39.82 40.25 0.0M
2021-09-13 41.62 41.62 40.75 41.01 0.0M
2021-09-10 42.60 42.76 41.60 41.69 0.0M
2021-09-09 41.42 42.41 40.98 42.14 0.0M
2021-09-08 41.37 41.59 41.00 41.48 0.0M
2021-09-07 41.69 41.98 41.18 41.53 0.0M
2021-09-03 41.60 42.21 40.67 41.66 0.1M
2021-09-02 43.23 43.23 41.35 41.78 0.1M
2021-09-01 43.35 43.60 42.71 42.84 0.1M
2021-08-31 42.98 43.64 42.87 43.47 0.1M
2021-08-30 42.33 43.26 41.80 43.02 0.1M
2021-08-27 40.35 42.10 40.35 41.78 0.1M
2021-08-26 40.70 40.92 39.56 40.22 0.1M
2021-08-25 39.00 40.70 38.76 40.15 0.1M
2021-08-24 38.95 38.99 38.32 38.39 0.0M
2021-08-23 37.50 38.93 37.50 38.74 0.0M
2021-08-20 36.83 37.58 35.91 37.52 0.1M
2021-08-19 36.80 37.79 36.48 37.02 0.1M
2021-08-18 37.11 37.81 36.67 36.75 0.1M
2021-08-17 36.15 37.21 36.15 36.75 0.1M
2021-08-16 36.23 36.90 35.67 36.52 0.1M
2021-08-13 36.53 37.06 36.18 36.44 0.0M
2021-08-12 35.98 38.13 35.98 36.30 0.1M
2021-08-11 36.30 36.36 35.75 36.31 0.0M
2021-08-10 35.73 36.54 35.72 36.17 0.0M
2021-08-09 36.51 36.64 35.60 35.64 0.0M
2021-08-06 38.00 38.00 36.69 36.81 0.0M
2021-08-05 37.11 38.04 36.83 37.86 0.1M
2021-08-04 37.39 37.67 36.97 37.17 0.1M
2021-08-03 37.31 38.28 36.80 37.76 0.1M
2021-08-02 36.44 37.52 36.44 37.05 0.1M
2021-07-30 36.35 36.94 36.35 36.59 0.0M
2021-07-29 37.05 37.05 36.58 36.70 0.0M
2021-07-28 36.92 36.93 36.50 36.86 0.1M
2021-07-27 36.60 37.01 36.60 36.94 0.1M
2021-07-26 37.23 37.31 36.71 37.12 0.1M
2021-07-23 37.05 37.50 36.65 37.27 0.0M
2021-07-22 36.25 37.12 36.25 36.96 0.0M
2021-07-21 36.44 36.72 35.93 36.50 0.0M
2021-07-20 34.73 36.60 34.73 36.06 0.1M
2021-07-19 34.56 35.24 34.13 34.77 0.0M
2021-07-16 36.06 36.10 35.35 35.49 0.0M
2021-07-15 35.28 35.87 34.79 35.66 0.0M
2021-07-14 36.90 36.90 35.53 35.73 0.0M
2021-07-13 37.65 38.20 36.65 36.75 0.0M
2021-07-12 37.10 37.84 36.33 37.73 0.1M
2021-07-09 35.92 38.04 35.92 37.53 0.1M
2021-07-08 35.54 36.48 34.91 35.53 0.1M
2021-07-07 36.51 36.71 35.91 36.41 0.2M
2021-07-06 35.00 36.50 35.00 36.13 0.1M
2021-07-02 37.76 38.92 33.41 34.29 0.3M
2021-07-01 35.31 38.66 35.03 36.00 0.3M
2021-06-30 32.27 33.16 31.90 32.35 0.1M
2021-06-29 32.23 32.47 31.88 32.25 0.0M
2021-06-28 32.98 32.98 31.59 31.77 0.0M
2021-06-25 33.01 33.40 32.54 32.69 0.2M
2021-06-24 32.25 33.00 32.13 33.00 0.0M
2021-06-23 32.34 32.64 32.00 32.30 0.0M
2021-06-22 32.38 32.78 31.75 32.60 0.0M
2021-06-21 31.82 32.69 31.22 32.57 0.1M
2021-06-18 31.30 31.59 30.98 31.49 0.1M
2021-06-17 31.00 32.31 31.00 32.20 0.0M
2021-06-16 31.79 31.93 31.29 31.63 0.0M
2021-06-15 30.27 31.91 30.27 31.84 0.1M
2021-06-14 31.41 31.41 30.54 30.73 0.0M
2021-06-11 31.28 31.74 30.77 31.29 0.0M
2021-06-10 32.41 32.41 30.85 31.09 0.0M
2021-06-09 32.12 32.91 32.00 32.33 0.1M
2021-06-08 31.25 32.25 31.25 32.19 0.0M
2021-06-07 31.72 31.72 31.27 31.64 0.1M
2021-06-04 31.00 31.54 30.99 31.33 0.0M
2021-06-03 31.25 31.35 31.04 31.12 0.0M
2021-06-02 31.47 31.70 31.02 31.32 0.0M
2021-06-01 31.12 31.69 30.59 31.43 0.0M
2021-05-28 30.48 31.17 29.80 31.00 0.1M
2021-05-27 30.19 30.66 29.80 30.10 0.0M
2021-05-26 30.00 30.42 29.55 29.81 0.0M
2021-05-25 30.30 30.93 29.81 29.88 0.0M
2021-05-24 30.80 31.12 30.57 30.79 0.0M
2021-05-21 31.09 31.40 30.70 30.78 0.1M
2021-05-20 30.43 31.14 30.09 30.69 0.0M
2021-05-19 30.10 31.00 29.69 30.49 0.0M
2021-05-18 30.40 31.17 30.08 30.47 0.0M
2021-05-17 30.37 30.50 29.94 30.42 0.0M
2021-05-14 30.24 30.40 29.60 30.38 0.0M
2021-05-13 29.29 30.22 29.29 29.99 0.0M
2021-05-12 30.35 30.47 29.07 29.18 0.0M
2021-05-11 30.32 30.58 29.51 30.55 0.0M
2021-05-10 31.50 31.61 30.33 30.56 0.0M
2021-05-07 31.01 31.88 31.01 31.49 0.1M
2021-05-06 31.02 31.20 30.69 31.14 0.0M
2021-05-05 30.88 31.26 30.61 31.12 0.1M
2021-05-04 30.52 30.96 30.34 30.82 0.0M
2021-05-03 30.54 31.02 30.50 30.79 0.0M
2021-04-30 30.20 30.73 29.97 30.54 0.0M
2021-04-29 30.87 31.20 30.40 30.48 0.0M
2021-04-28 30.50 30.78 30.40 30.71 0.0M
2021-04-27 30.56 30.86 30.28 30.38 0.0M
2021-04-26 30.91 31.60 30.75 30.89 0.0M
2021-04-23 30.51 31.39 30.00 30.66 0.1M
2021-04-22 29.86 30.99 29.75 30.30 0.1M
2021-04-21 30.03 30.58 29.55 29.67 0.0M
2021-04-20 30.26 30.26 29.11 29.96 0.1M
2021-04-19 30.00 30.42 29.77 30.34 0.0M
2021-04-16 30.41 30.52 29.41 30.24 0.0M
2021-04-15 29.63 30.36 29.40 30.24 0.1M
2021-04-14 29.41 29.89 29.40 29.49 0.0M
2021-04-13 29.11 29.42 28.84 29.34 0.0M
2021-04-12 29.51 29.57 28.79 29.25 0.0M
2021-04-09 29.84 30.07 29.27 29.48 0.1M
2021-04-08 29.16 29.85 29.08 29.83 0.1M
2021-04-07 30.31 30.39 29.00 29.16 0.1M
2021-04-06 30.23 30.88 30.06 30.29 0.1M
2021-04-05 29.80 30.66 28.84 30.17 0.1M
2021-04-01 28.33 29.70 28.31 29.35 0.2M
2021-03-31 27.65 28.70 27.65 28.29 0.1M
2021-03-30 27.23 28.05 27.16 27.78 0.1M
2021-03-29 27.15 27.65 27.05 27.12 0.1M
2021-03-26 27.15 27.42 26.80 27.32 0.1M
2021-03-25 25.72 27.17 25.57 26.82 0.1M
2021-03-24 26.36 26.78 25.82 26.00 0.1M
2021-03-23 27.50 27.53 25.79 25.99 0.1M
2021-03-22 27.02 28.26 26.88 27.68 0.1M
2021-03-19 26.62 27.29 26.46 27.02 0.2M
2021-03-18 27.40 27.44 26.56 26.64 0.1M
2021-03-17 27.89 27.89 27.01 27.28 0.1M
2021-03-16 27.64 27.95 27.04 27.71 0.1M
2021-03-15 28.11 28.38 27.55 27.84 0.1M
2021-03-12 28.45 28.56 27.94 28.32 0.1M
2021-03-11 28.33 28.38 27.75 28.36 0.1M
2021-03-10 27.79 28.35 27.66 28.17 0.1M
2021-03-09 28.49 28.49 27.30 27.58 0.0M
2021-03-08 26.99 28.27 26.65 27.96 0.1M
2021-03-05 26.58 27.26 25.68 26.78 0.1M
2021-03-04 26.26 26.50 25.98 26.28 0.1M
2021-03-03 26.10 26.36 25.83 26.26 0.1M
2021-03-02 26.42 26.45 25.62 26.09 0.1M
2021-03-01 26.25 26.37 25.85 26.30 0.1M
2021-02-26 27.00 27.00 25.64 25.71 0.1M
2021-02-25 26.65 26.90 26.56 26.65 0.1M
2021-02-24 26.06 26.70 25.73 26.55 0.1M
2021-02-23 26.48 26.50 25.61 25.98 0.0M
2021-02-22 26.25 26.90 26.13 26.59 0.1M
2021-02-19 25.79 27.05 25.53 26.61 0.1M
2021-02-18 25.59 25.83 25.18 25.65 0.1M
2021-02-17 26.13 26.13 25.58 25.59 0.1M
2021-02-16 27.38 27.38 26.15 26.30 0.1M
2021-02-12 27.53 27.60 26.61 26.89 0.1M
2021-02-11 28.58 28.67 27.21 27.46 0.1M
2021-02-10 28.12 29.39 27.58 28.20 0.1M
2021-02-09 27.80 28.23 27.16 28.10 0.1M
2021-02-08 28.19 28.40 27.11 27.75 0.1M
2021-02-05 28.91 29.31 27.50 27.70 0.1M
2021-02-04 26.06 27.93 26.00 27.80 0.1M
2021-02-03 25.55 25.88 24.91 25.59 0.0M
2021-02-02 25.00 25.78 24.52 25.76 0.1M
2021-02-01 24.14 24.75 23.94 24.71 0.0M
2021-01-29 24.13 24.21 23.82 24.05 0.1M
2021-01-28 25.26 25.32 24.12 24.15 0.0M
2021-01-27 24.49 25.35 23.89 25.00 0.1M
2021-01-26 25.03 25.39 24.65 25.02 0.1M
2021-01-25 24.86 25.13 24.15 25.04 0.1M
2021-01-22 24.24 25.01 24.04 24.96 0.1M
2021-01-21 24.50 24.59 23.99 24.49 0.0M
2021-01-20 24.48 25.68 23.92 24.55 0.1M
2021-01-19 25.16 25.46 24.23 24.41 0.1M
2021-01-15 24.19 25.63 24.19 24.92 0.1M
2021-01-14 24.83 25.29 24.52 24.61 0.0M
2021-01-13 24.56 25.07 24.10 24.72 0.1M
2021-01-12 24.00 25.39 23.84 24.67 0.1M
2021-01-11 24.81 25.10 23.81 24.13 0.1M
2021-01-08 24.83 26.28 24.54 25.07 0.1M
2021-01-07 24.33 24.98 23.63 24.72 0.1M
2021-01-06 23.51 24.86 23.51 23.92 0.1M
2021-01-05 22.68 23.69 22.53 23.22 0.0M
2021-01-04 22.40 22.64 21.24 22.41 0.1M