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
2022-12-30 47.14 47.14 46.49 46.77 0.0M
2022-12-29 47.37 48.12 47.03 47.47 0.0M
2022-12-28 47.11 47.63 46.45 46.85 0.0M
2022-12-27 47.32 47.58 46.88 46.94 0.0M
2022-12-23 46.76 47.69 46.03 47.43 0.0M
2022-12-22 47.29 48.25 46.66 47.06 0.0M
2022-12-21 47.52 48.04 47.23 47.87 0.0M
2022-12-20 46.58 47.42 46.39 47.20 0.1M
2022-12-19 46.29 46.83 45.71 46.67 0.1M
2022-12-16 45.54 46.11 45.23 45.89 0.1M
2022-12-15 46.59 46.59 45.82 45.97 0.1M
2022-12-14 47.85 48.00 46.59 46.95 0.0M
2022-12-13 48.36 49.55 47.10 47.51 0.1M
2022-12-12 47.37 48.16 47.03 47.11 0.0M
2022-12-09 49.14 49.51 47.14 47.42 0.0M
2022-12-08 48.51 49.80 48.14 49.50 0.1M
2022-12-07 48.71 49.10 48.28 48.50 0.0M
2022-12-06 50.09 50.18 48.44 49.06 0.0M
2022-12-05 50.52 50.59 49.84 50.15 0.0M
2022-12-02 52.00 52.00 50.61 50.79 0.0M
2022-12-01 52.35 52.38 51.36 52.21 0.0M
2022-11-30 51.24 52.54 50.79 51.96 0.1M
2022-11-29 51.80 52.06 50.99 51.30 0.0M
2022-11-28 52.00 52.43 51.18 51.78 0.0M
2022-11-25 51.69 52.72 51.69 52.34 0.0M
2022-11-23 51.40 52.21 50.77 51.97 0.0M
2022-11-22 51.50 51.79 50.57 51.60 0.0M
2022-11-21 51.70 52.21 51.15 51.24 0.1M
2022-11-18 51.50 52.18 50.52 51.99 0.1M
2022-11-17 49.84 51.63 49.43 50.50 0.1M
2022-11-16 48.92 50.24 48.53 49.49 0.0M
2022-11-15 49.18 50.24 47.86 49.15 0.0M
2022-11-14 48.13 49.11 48.06 48.51 0.0M
2022-11-11 50.55 50.61 48.28 48.39 0.0M
2022-11-10 48.73 50.31 47.84 50.09 0.1M
2022-11-09 47.01 48.00 46.99 47.34 0.0M
2022-11-08 48.54 48.54 46.45 47.13 0.1M
2022-11-07 49.61 49.61 47.66 47.97 0.1M
2022-11-04 50.66 50.74 48.15 48.99 0.1M
2022-11-03 49.75 54.70 49.27 50.66 0.1M
2022-11-02 50.33 52.44 49.90 49.90 0.1M
2022-11-01 50.97 51.08 50.67 50.95 0.0M
2022-10-31 50.91 51.06 50.17 50.60 0.1M
2022-10-28 50.09 51.19 49.80 51.11 0.1M
2022-10-27 49.99 50.63 49.53 49.75 0.1M
2022-10-26 50.49 50.96 49.33 49.43 0.1M
2022-10-25 49.77 51.15 49.77 50.03 0.0M
2022-10-24 49.12 50.26 48.59 49.56 0.1M
2022-10-21 47.90 48.95 47.59 48.95 0.1M
2022-10-20 48.64 48.90 47.70 47.83 0.0M
2022-10-19 48.36 48.58 47.69 48.31 0.0M
2022-10-18 49.37 49.69 48.41 48.78 0.0M
2022-10-17 47.35 48.61 47.35 48.50 0.0M
2022-10-14 48.24 48.28 46.84 47.05 0.0M
2022-10-13 46.96 48.49 45.93 47.90 0.0M
2022-10-12 47.51 47.77 47.11 47.66 0.0M
2022-10-11 46.45 47.48 45.72 47.13 0.0M
2022-10-10 45.98 47.39 45.98 46.82 0.0M
2022-10-07 46.85 47.10 45.60 45.83 0.1M
2022-10-06 47.72 47.82 47.02 47.15 0.0M
2022-10-05 47.27 48.20 46.90 47.88 0.1M
2022-10-04 47.44 48.49 47.44 47.85 0.1M
2022-10-03 45.80 46.77 45.39 46.74 0.1M
2022-09-30 45.32 46.74 45.03 45.39 0.1M
2022-09-29 44.65 46.33 44.08 45.58 0.1M
2022-09-28 43.88 45.48 43.30 45.02 0.2M
2022-09-27 44.43 44.76 43.29 43.31 0.2M
2022-09-26 44.48 45.57 43.48 43.73 0.1M
2022-09-23 45.03 45.16 43.85 44.33 0.1M
2022-09-22 46.75 46.75 45.44 45.68 0.0M
2022-09-21 47.27 48.34 46.83 47.24 0.1M
2022-09-20 48.23 48.23 46.50 46.83 0.1M
2022-09-19 48.89 49.42 48.19 48.55 0.1M
2022-09-16 48.96 49.52 48.32 49.46 0.2M
2022-09-15 49.47 49.96 48.96 49.50 0.1M
2022-09-14 48.59 50.41 48.59 49.47 0.1M
2022-09-13 48.53 49.23 48.06 48.63 0.1M
2022-09-12 49.01 49.71 48.72 49.46 0.1M
2022-09-09 48.13 49.10 47.73 48.77 0.1M
2022-09-08 47.87 48.44 47.43 47.61 0.1M
2022-09-07 47.29 48.49 46.90 48.22 0.1M
2022-09-06 47.49 47.56 46.47 47.14 0.1M
2022-09-02 47.32 48.33 47.14 47.46 0.1M
2022-09-01 47.20 47.47 46.32 47.10 0.1M
2022-08-31 47.19 47.94 47.06 47.57 0.1M
2022-08-30 47.77 48.09 46.67 47.12 0.1M
2022-08-29 47.85 48.23 46.51 47.54 0.1M
2022-08-26 50.08 50.08 48.30 48.32 0.0M
2022-08-25 50.58 50.60 49.78 50.20 0.0M
2022-08-24 50.86 50.95 50.07 50.37 0.0M
2022-08-23 51.72 51.80 50.67 50.74 0.1M
2022-08-22 52.57 52.57 51.33 51.69 0.0M
2022-08-19 52.91 53.26 52.57 53.01 0.0M
2022-08-18 52.64 54.03 52.40 53.42 0.1M
2022-08-17 52.81 53.13 52.21 52.78 0.0M
2022-08-16 53.65 53.87 52.85 53.14 0.0M
2022-08-15 53.11 54.10 53.11 53.83 0.0M
2022-08-12 53.01 53.76 53.00 53.60 0.0M
2022-08-11 53.15 53.25 52.36 52.90 0.0M
2022-08-10 51.99 52.85 51.78 52.61 0.0M
2022-08-09 52.79 52.79 51.54 51.87 0.0M
2022-08-08 52.25 53.32 50.81 52.88 0.1M
2022-08-05 51.63 52.67 51.63 52.34 0.0M
2022-08-04 52.22 52.49 51.83 52.45 0.0M
2022-08-03 52.20 52.48 51.34 52.35 0.1M
2022-08-02 51.78 52.35 50.85 51.59 0.1M
2022-08-01 52.25 52.77 51.43 52.15 0.1M
2022-07-29 52.06 52.98 52.06 52.33 0.1M
2022-07-28 51.68 52.30 51.00 52.30 0.1M
2022-07-27 50.64 51.65 50.64 51.51 0.1M
2022-07-26 50.87 51.38 50.01 50.53 0.1M
2022-07-25 50.94 51.31 50.39 50.75 0.0M
2022-07-22 51.25 51.41 50.24 50.45 0.0M
2022-07-21 51.51 51.51 50.42 51.11 0.1M
2022-07-20 50.67 51.56 50.40 51.33 0.1M
2022-07-19 49.67 50.92 49.21 50.48 0.1M
2022-07-18 49.46 50.50 49.14 49.21 0.1M
2022-07-15 49.86 49.92 48.40 49.34 0.1M
2022-07-14 47.70 49.32 47.38 48.84 0.1M
2022-07-13 47.84 48.43 47.23 48.11 0.1M
2022-07-12 49.06 49.60 47.91 47.96 0.1M
2022-07-11 49.30 49.46 47.98 49.06 0.1M
2022-07-08 49.00 49.61 48.55 49.37 0.1M
2022-07-07 47.00 49.30 47.00 49.20 0.2M
2022-07-06 47.74 48.35 46.17 47.84 0.1M
2022-07-05 46.81 47.59 45.80 47.49 0.1M
2022-07-01 46.04 47.50 46.00 47.13 0.2M
2022-06-30 40.87 46.18 40.72 46.18 0.5M
2022-06-29 39.10 39.10 37.62 38.03 0.1M
2022-06-28 40.97 41.00 38.47 38.81 0.2M
2022-06-27 40.61 41.55 39.70 40.65 0.1M
2022-06-24 38.85 40.66 38.80 40.51 0.2M
2022-06-23 37.42 38.91 37.37 38.85 0.1M
2022-06-22 36.63 37.70 36.61 37.41 0.1M
2022-06-21 37.04 37.94 36.78 36.91 0.1M
2022-06-17 37.06 37.91 36.49 36.75 0.1M
2022-06-16 36.10 36.85 35.41 36.68 0.1M
2022-06-15 36.03 37.61 36.03 36.75 0.1M
2022-06-14 34.78 35.85 34.77 35.72 0.1M
2022-06-13 36.71 37.02 34.00 34.78 0.2M
2022-06-10 37.60 37.88 37.50 37.63 0.2M
2022-06-09 37.65 38.45 37.60 37.95 0.1M
2022-06-08 38.43 38.65 37.81 38.04 0.0M
2022-06-07 38.53 39.30 38.53 38.67 0.0M
2022-06-06 39.75 39.79 38.88 39.08 0.0M
2022-06-03 39.33 40.02 38.88 39.26 0.1M
2022-06-02 38.05 39.61 38.05 39.48 0.0M
2022-06-01 38.48 38.54 37.65 37.94 0.1M
2022-05-31 38.37 38.37 36.97 38.31 0.4M
2022-05-27 38.64 39.14 38.30 38.51 0.0M
2022-05-26 37.65 38.89 37.65 38.14 0.1M
2022-05-25 35.93 37.82 35.85 37.58 0.1M
2022-05-24 36.38 36.38 35.31 35.99 0.1M
2022-05-23 37.32 37.32 36.40 36.76 0.0M
2022-05-20 37.66 38.25 36.02 36.82 0.1M
2022-05-19 37.16 37.75 37.07 37.17 0.1M
2022-05-18 38.40 38.96 37.35 37.58 0.1M
2022-05-17 38.76 39.57 38.76 39.06 0.1M
2022-05-16 37.11 38.43 36.96 38.23 0.1M
2022-05-13 36.90 38.27 36.90 37.27 0.1M
2022-05-12 35.32 36.68 35.32 36.42 0.1M
2022-05-11 36.68 37.07 35.46 35.47 0.1M
2022-05-10 37.11 37.33 35.61 36.66 0.1M
2022-05-09 38.18 38.25 36.57 36.86 0.1M
2022-05-06 39.16 39.51 38.40 38.62 0.1M
2022-05-05 39.42 40.21 39.07 39.38 0.1M
2022-05-04 39.14 40.26 38.50 40.00 0.2M
2022-05-03 39.12 39.51 38.50 39.25 0.1M
2022-05-02 40.36 40.69 38.11 38.86 0.1M
2022-04-29 40.50 41.12 39.75 40.07 0.1M
2022-04-28 40.93 41.20 39.87 40.76 0.1M
2022-04-27 40.33 41.08 40.10 40.26 0.1M
2022-04-26 41.72 41.98 40.28 40.34 0.1M
2022-04-25 41.63 42.80 41.31 41.99 0.1M
2022-04-22 43.31 43.60 41.75 41.95 0.1M
2022-04-21 44.50 45.37 43.45 43.50 0.1M
2022-04-20 44.52 45.08 43.74 43.96 0.2M
2022-04-19 44.12 45.18 44.04 44.27 0.2M
2022-04-18 44.02 44.24 43.10 43.97 0.1M
2022-04-14 45.00 45.27 44.01 44.11 0.1M
2022-04-13 44.00 45.35 43.89 44.96 0.1M
2022-04-12 44.30 45.26 43.91 43.97 0.1M
2022-04-11 41.83 44.86 41.83 44.11 0.1M
2022-04-08 42.78 42.78 41.92 42.23 0.1M
2022-04-07 43.96 44.52 42.66 42.85 0.0M
2022-04-06 44.75 44.75 43.31 43.81 0.1M
2022-04-05 46.37 46.91 44.73 44.79 0.1M
2022-04-04 47.38 47.99 46.45 46.67 0.1M
2022-04-01 45.85 47.76 45.45 47.16 0.1M
2022-03-31 48.28 49.51 44.65 45.22 0.3M
2022-03-30 48.80 49.33 48.51 49.30 0.1M
2022-03-29 47.54 48.81 47.54 48.50 0.1M
2022-03-28 46.31 47.43 45.93 47.39 0.1M
2022-03-25 46.50 47.28 45.88 46.19 0.1M
2022-03-24 45.56 46.08 45.15 46.02 0.0M
2022-03-23 46.60 46.90 45.61 45.77 0.0M
2022-03-22 47.35 47.48 46.58 46.80 0.0M
2022-03-21 48.01 48.23 46.59 46.93 0.0M
2022-03-18 46.94 48.19 46.94 47.54 0.1M
2022-03-17 45.33 47.09 45.33 46.76 0.0M
2022-03-16 43.45 46.13 43.45 45.92 0.0M
2022-03-15 42.42 43.16 41.71 42.93 0.0M
2022-03-14 42.66 42.82 42.00 42.28 0.0M
2022-03-11 43.20 43.59 42.16 42.18 0.0M
2022-03-10 42.95 43.48 42.31 43.19 0.0M
2022-03-09 43.06 44.27 43.06 43.73 0.0M
2022-03-08 42.45 43.09 41.62 42.43 0.0M
2022-03-07 43.80 44.40 42.16 42.40 0.1M
2022-03-04 45.04 45.50 43.65 44.03 0.0M
2022-03-03 46.84 46.84 45.33 45.65 0.0M
2022-03-02 45.70 47.31 45.70 46.40 0.1M
2022-03-01 46.26 46.57 45.13 45.53 0.0M
2022-02-28 45.85 46.69 45.51 46.10 0.0M
2022-02-25 46.00 46.39 44.91 46.37 0.0M
2022-02-24 43.66 45.85 43.52 45.68 0.0M
2022-02-23 45.37 45.37 44.29 44.52 0.0M
2022-02-22 46.46 46.63 44.22 44.89 0.1M
2022-02-18 46.50 47.16 46.10 46.69 0.0M
2022-02-17 47.06 47.59 46.59 46.80 0.0M
2022-02-16 47.38 47.92 46.72 47.60 0.0M
2022-02-15 46.50 48.64 46.47 47.86 0.1M
2022-02-14 45.41 46.23 45.40 45.98 0.0M
2022-02-11 46.08 46.73 44.76 45.22 0.0M
2022-02-10 46.24 47.73 45.92 46.25 0.0M
2022-02-09 47.35 47.83 46.59 47.00 0.1M
2022-02-08 46.27 47.34 46.08 47.20 0.0M
2022-02-07 46.26 47.38 45.90 46.25 0.1M
2022-02-04 45.31 46.69 45.06 46.63 0.1M
2022-02-03 45.68 46.84 45.45 45.57 0.0M
2022-02-02 46.46 46.50 45.51 46.33 0.0M
2022-02-01 46.99 47.38 45.44 46.44 0.0M
2022-01-31 44.52 46.91 44.51 46.81 0.0M
2022-01-28 43.67 44.79 42.94 44.76 0.0M
2022-01-27 45.11 45.47 43.61 43.96 0.0M
2022-01-26 46.26 46.51 44.20 44.61 0.0M
2022-01-25 45.46 45.98 44.24 45.06 0.0M
2022-01-24 44.43 46.40 43.63 46.14 0.1M
2022-01-21 46.24 46.83 45.33 45.33 0.0M
2022-01-20 47.80 48.38 46.15 46.38 0.0M
2022-01-19 48.46 48.60 47.28 47.83 0.0M
2022-01-18 49.18 49.18 47.18 48.01 0.1M
2022-01-14 50.22 51.16 49.28 49.78 0.0M
2022-01-13 50.14 51.63 49.32 50.99 0.1M
2022-01-12 51.78 52.50 49.91 49.96 0.1M
2022-01-11 51.36 52.52 50.75 51.21 0.1M
2022-01-10 51.12 52.00 50.11 51.25 0.1M
2022-01-07 48.57 51.10 48.35 50.66 0.1M
2022-01-06 45.60 46.26 44.65 45.74 0.1M
2022-01-05 48.00 48.00 45.57 45.70 0.1M
2022-01-04 47.44 48.69 47.06 48.18 0.1M
2022-01-03 46.35 47.38 46.34 47.32 0.1M