フロントドア (FTDR)

FTDR
🏛️ アメリカ →
67.29
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
2023-12-29 35.22 35.57 35.12 35.22 0.5M
2023-12-28 35.36 35.54 34.87 35.33 0.5M
2023-12-27 35.78 35.88 35.40 35.51 0.4M
2023-12-26 36.08 36.15 35.64 35.89 0.4M
2023-12-22 36.32 36.41 35.91 36.06 0.6M
2023-12-21 36.00 36.31 35.62 36.17 0.9M
2023-12-20 36.80 36.89 35.71 35.80 0.7M
2023-12-19 36.63 36.97 36.36 36.82 0.9M
2023-12-18 36.11 36.32 35.70 36.21 0.6M
2023-12-15 35.95 35.95 35.52 35.75 2.5M
2023-12-14 36.38 36.47 35.48 35.83 0.9M
2023-12-13 36.16 36.51 35.46 36.18 1.1M
2023-12-12 35.68 36.26 35.52 35.96 0.7M
2023-12-11 34.98 35.95 34.98 35.78 0.7M
2023-12-08 35.29 35.67 34.86 34.98 0.7M
2023-12-07 34.99 35.50 34.99 35.29 0.7M
2023-12-06 35.33 35.64 34.83 34.98 1.0M
2023-12-05 34.80 35.50 34.74 35.17 1.2M
2023-12-04 34.35 35.48 34.35 34.81 1.1M
2023-12-01 34.34 34.67 34.04 34.58 0.6M
2023-11-30 34.37 34.47 33.88 34.33 0.7M
2023-11-29 34.48 34.98 34.35 34.37 0.5M
2023-11-28 34.66 34.66 34.15 34.33 0.7M
2023-11-27 34.14 34.97 34.00 34.70 0.8M
2023-11-24 34.13 34.29 34.00 34.22 0.2M
2023-11-22 34.16 34.42 33.94 34.14 0.5M
2023-11-21 34.54 34.54 33.84 33.87 0.5M
2023-11-20 34.27 34.65 34.21 34.56 1.1M
2023-11-17 34.28 34.68 34.15 34.17 1.0M
2023-11-16 34.57 34.82 34.05 34.11 0.6M
2023-11-15 35.39 35.92 34.56 34.57 1.0M
2023-11-14 35.07 35.60 34.96 35.53 1.1M
2023-11-13 34.55 35.16 34.53 34.66 0.6M
2023-11-10 34.18 34.43 34.04 34.33 1.0M
2023-11-09 34.80 35.02 34.18 34.28 1.4M
2023-11-08 35.48 35.88 34.63 34.72 0.8M
2023-11-07 35.03 35.99 34.74 35.57 1.0M
2023-11-06 33.85 35.11 33.67 35.07 1.6M
2023-11-03 33.37 34.03 33.04 33.73 1.4M
2023-11-02 33.31 34.05 32.57 32.82 1.8M
2023-11-01 32.35 33.71 31.64 33.31 2.9M
2023-10-31 28.45 29.17 28.45 28.93 1.1M
2023-10-30 28.59 28.61 28.31 28.43 0.9M
2023-10-27 29.26 29.31 28.26 28.33 0.5M
2023-10-26 30.01 30.05 29.19 29.31 0.5M
2023-10-25 30.11 30.37 29.12 29.98 0.5M
2023-10-24 30.28 30.64 30.13 30.47 0.6M
2023-10-23 30.28 30.48 29.92 29.98 0.6M
2023-10-20 30.30 30.78 29.98 30.32 0.6M
2023-10-19 30.14 30.67 29.99 30.29 0.6M
2023-10-18 30.80 30.80 30.10 30.14 0.4M
2023-10-17 31.21 31.46 30.96 30.96 0.4M
2023-10-16 30.98 31.36 30.92 31.10 0.2M
2023-10-13 30.56 30.88 30.53 30.79 0.5M
2023-10-12 31.48 31.71 30.30 30.56 0.4M
2023-10-11 31.24 31.69 31.14 31.48 0.6M
2023-10-10 30.64 31.49 30.64 31.05 0.7M
2023-10-09 30.49 30.79 30.16 30.64 0.7M
2023-10-06 30.57 30.82 30.02 30.61 0.9M
2023-10-05 29.35 29.71 29.15 29.31 0.8M
2023-10-04 28.97 29.52 28.97 29.33 0.6M
2023-10-03 29.91 29.91 28.48 28.95 0.9M
2023-10-02 30.66 30.69 29.96 30.22 0.5M
2023-09-29 31.25 31.41 30.43 30.59 0.8M
2023-09-28 30.49 32.24 30.49 31.20 0.7M
2023-09-27 29.92 30.53 29.92 30.49 0.5M
2023-09-26 29.91 30.20 29.81 29.88 0.4M
2023-09-25 30.34 30.62 30.06 30.08 0.4M
2023-09-22 30.60 30.81 30.48 30.55 0.5M
2023-09-21 30.90 30.98 30.50 30.55 0.4M
2023-09-20 31.06 31.46 31.06 31.12 0.4M
2023-09-19 31.13 31.29 30.74 31.03 0.4M
2023-09-18 31.27 31.47 31.06 31.20 0.4M
2023-09-15 31.55 31.72 30.90 31.23 1.9M
2023-09-14 31.82 32.58 31.52 31.62 0.5M
2023-09-13 32.19 32.19 31.54 31.72 0.5M
2023-09-12 32.09 32.21 31.73 32.09 0.4M
2023-09-11 32.30 32.45 31.83 32.14 0.6M
2023-09-08 32.06 32.35 31.95 32.13 0.5M
2023-09-07 32.25 32.25 31.76 32.04 0.7M
2023-09-06 32.48 32.68 32.18 32.34 0.4M
2023-09-05 33.04 33.15 32.43 32.54 0.7M
2023-09-01 32.92 33.38 32.89 33.26 0.5M
2023-08-31 32.89 33.18 32.80 32.82 0.6M
2023-08-30 33.27 33.63 33.07 33.12 0.5M
2023-08-29 32.54 33.50 32.46 33.33 0.6M
2023-08-28 32.50 32.87 32.50 32.66 0.4M
2023-08-25 32.29 32.67 32.07 32.42 0.9M
2023-08-24 32.21 32.46 32.04 32.17 0.8M
2023-08-23 32.51 32.68 32.21 32.36 0.4M
2023-08-22 32.37 32.70 32.23 32.44 0.6M
2023-08-21 32.83 33.01 32.40 32.43 0.4M
2023-08-18 32.59 32.98 32.49 32.80 0.6M
2023-08-17 33.86 34.04 32.80 32.85 0.7M
2023-08-16 34.31 34.52 33.76 33.85 0.5M
2023-08-15 34.61 35.30 34.29 34.33 0.6M
2023-08-14 34.46 34.86 34.25 34.71 0.8M
2023-08-11 34.26 34.92 34.03 34.56 0.6M
2023-08-10 34.68 34.84 34.34 34.47 0.8M
2023-08-09 35.51 35.54 34.39 34.50 1.0M
2023-08-08 36.44 36.49 35.35 35.58 1.3M
2023-08-07 37.21 37.50 36.48 36.53 0.6M
2023-08-04 37.32 37.56 36.67 37.00 0.8M
2023-08-03 37.11 37.47 36.80 36.90 0.7M
2023-08-02 37.20 38.97 36.73 36.93 1.9M
2023-08-01 34.77 34.96 34.43 34.93 0.5M
2023-07-31 34.53 34.96 34.52 34.92 0.4M
2023-07-28 34.49 34.80 34.34 34.53 0.3M
2023-07-27 34.62 34.80 34.12 34.33 0.4M
2023-07-26 34.20 34.58 34.14 34.49 0.3M
2023-07-25 34.02 34.67 34.02 34.29 0.4M
2023-07-24 34.39 34.52 33.78 34.00 0.7M
2023-07-21 34.58 35.01 34.38 34.40 0.5M
2023-07-20 34.63 34.78 34.04 34.35 1.2M
2023-07-19 34.58 34.98 34.56 34.70 0.9M
2023-07-18 34.26 34.57 34.17 34.56 0.5M
2023-07-17 34.08 34.43 34.08 34.26 0.5M
2023-07-14 34.00 34.18 33.76 34.04 0.4M
2023-07-13 34.13 34.24 33.89 34.11 0.9M
2023-07-12 33.74 34.24 33.63 33.98 0.6M
2023-07-11 33.11 33.51 33.11 33.45 0.4M
2023-07-10 32.83 33.28 32.77 33.10 0.4M
2023-07-07 32.37 33.14 32.34 32.82 0.6M
2023-07-06 31.62 31.99 31.48 31.96 0.6M
2023-07-05 31.82 31.90 31.46 31.85 0.6M
2023-07-03 31.80 32.02 31.60 31.85 0.3M
2023-06-30 31.49 32.09 31.32 31.90 0.5M
2023-06-29 31.28 31.51 31.16 31.37 0.9M
2023-06-28 31.70 31.70 31.02 31.23 0.8M
2023-06-27 31.21 31.95 31.17 31.67 0.4M
2023-06-26 30.69 31.49 30.69 31.10 1.7M
2023-06-23 30.80 31.12 30.55 30.93 4.9M
2023-06-22 31.28 32.89 30.97 31.14 0.5M
2023-06-21 31.08 31.52 30.74 31.26 0.5M
2023-06-20 31.19 31.49 30.81 31.06 1.4M
2023-06-16 31.28 31.57 30.67 31.19 4.0M
2023-06-15 31.18 31.38 30.77 30.95 2.8M
2023-06-14 31.66 31.76 31.15 31.28 0.6M
2023-06-13 32.00 32.29 31.29 31.55 0.8M
2023-06-12 31.83 32.13 31.45 31.81 0.6M
2023-06-09 31.91 32.22 31.63 31.84 1.0M
2023-06-08 32.02 32.17 31.63 31.94 0.5M
2023-06-07 32.31 32.80 32.05 32.18 0.7M
2023-06-06 31.30 32.45 30.76 32.19 0.8M
2023-06-05 31.47 31.83 31.09 31.39 0.8M
2023-06-02 31.55 32.33 31.29 31.88 1.0M
2023-06-01 30.97 31.67 30.96 31.49 0.6M
2023-05-31 30.66 31.09 30.29 30.83 1.0M
2023-05-30 31.32 31.73 30.68 30.72 2.2M
2023-05-26 31.40 31.77 31.25 31.28 0.7M
2023-05-25 31.38 31.70 31.16 31.42 0.3M
2023-05-24 31.31 31.49 30.90 31.36 0.6M
2023-05-23 30.69 31.47 30.25 31.35 1.1M
2023-05-22 31.11 31.38 30.56 30.72 1.1M
2023-05-19 31.54 31.54 30.83 31.03 2.5M
2023-05-18 31.29 31.65 31.21 31.30 0.8M
2023-05-17 31.63 31.83 31.34 31.40 0.6M
2023-05-16 31.65 31.92 31.38 31.54 0.5M
2023-05-15 31.53 31.95 31.35 31.78 0.8M
2023-05-12 31.19 31.79 30.93 31.56 0.5M
2023-05-11 30.75 31.19 30.65 31.04 0.5M
2023-05-10 31.15 31.37 30.48 30.84 1.0M
2023-05-09 30.08 30.81 30.00 30.69 0.5M
2023-05-08 29.85 30.50 29.69 30.27 0.6M
2023-05-05 30.46 30.94 29.11 29.78 1.3M
2023-05-04 28.53 30.53 27.76 30.04 2.6M
2023-05-03 26.55 27.29 26.55 26.67 0.4M
2023-05-02 27.06 27.29 26.09 26.43 0.4M
2023-05-01 27.40 27.78 27.14 27.24 0.5M
2023-04-28 26.59 27.67 26.59 27.36 0.4M
2023-04-27 26.43 26.86 26.26 26.84 0.4M
2023-04-26 26.44 26.67 26.20 26.29 0.2M
2023-04-25 26.93 27.14 26.52 26.55 0.3M
2023-04-24 27.23 27.47 26.64 27.22 0.3M
2023-04-21 27.17 27.25 26.30 27.19 0.4M
2023-04-20 27.14 27.47 26.95 27.14 0.3M
2023-04-19 27.41 27.48 27.06 27.39 0.3M
2023-04-18 27.54 27.70 27.15 27.45 0.8M
2023-04-17 27.32 27.39 26.91 27.35 0.4M
2023-04-14 27.51 27.65 26.99 27.18 0.3M
2023-04-13 26.73 27.48 26.58 27.46 0.5M
2023-04-12 27.19 27.22 26.44 26.50 0.4M
2023-04-11 27.13 27.32 26.94 27.01 0.6M
2023-04-10 26.76 27.18 26.57 27.08 0.7M
2023-04-06 27.06 27.54 26.75 27.00 0.3M
2023-04-05 27.68 27.81 26.89 27.05 0.3M
2023-04-04 27.76 28.08 27.47 27.88 0.8M
2023-04-03 27.95 28.14 27.47 28.02 0.5M
2023-03-31 27.28 28.16 27.28 27.88 0.6M
2023-03-30 27.03 27.42 26.86 27.17 1.9M
2023-03-29 27.56 27.56 26.66 26.80 0.5M
2023-03-28 26.87 27.34 26.65 27.30 0.8M
2023-03-27 26.43 27.03 26.23 26.95 2.2M
2023-03-24 26.06 26.60 25.67 26.42 2.0M
2023-03-23 27.49 27.58 25.91 26.18 1.9M
2023-03-22 27.77 27.97 27.27 27.31 2.8M
2023-03-21 26.67 28.15 26.67 27.86 2.5M
2023-03-20 25.54 26.57 25.36 26.40 3.7M
2023-03-17 25.62 26.15 24.98 25.36 4.5M
2023-03-16 25.60 26.13 25.41 25.72 1.0M
2023-03-15 25.35 25.92 25.03 25.70 1.1M
2023-03-14 26.38 26.76 25.58 25.93 0.8M
2023-03-13 25.35 27.40 25.01 25.74 0.9M
2023-03-10 26.94 27.04 25.65 25.74 0.8M
2023-03-09 27.64 27.85 26.98 27.00 1.0M
2023-03-08 28.01 28.01 27.53 27.66 0.7M
2023-03-07 28.71 28.93 27.85 27.91 0.6M
2023-03-06 28.34 29.30 28.24 28.69 0.9M
2023-03-03 29.68 29.68 28.26 28.34 1.6M
2023-03-02 30.62 33.88 29.37 29.46 3.0M
2023-03-01 28.14 29.66 27.28 27.97 1.0M
2023-02-28 28.19 28.61 28.10 28.25 1.0M
2023-02-27 28.69 28.86 28.16 28.22 0.7M
2023-02-24 28.33 28.38 27.73 28.38 0.5M
2023-02-23 28.59 28.61 27.90 28.58 0.9M
2023-02-22 28.35 28.67 28.12 28.46 0.8M
2023-02-21 28.16 28.70 27.88 28.35 0.8M
2023-02-17 28.58 28.58 27.97 28.41 0.4M
2023-02-16 29.14 29.26 28.45 28.52 0.5M
2023-02-15 29.12 29.69 29.00 29.53 0.7M
2023-02-14 28.12 29.37 27.59 29.20 0.7M
2023-02-13 27.45 28.30 26.94 28.26 0.5M
2023-02-10 26.89 27.44 26.69 27.33 0.6M
2023-02-09 27.87 28.23 27.13 27.15 0.4M
2023-02-08 27.66 27.80 27.30 27.54 0.4M
2023-02-07 27.38 28.05 27.11 27.91 0.3M
2023-02-06 27.29 27.78 26.83 27.56 0.6M
2023-02-03 27.79 28.37 27.23 27.46 0.5M
2023-02-02 27.80 28.63 27.80 28.36 0.5M
2023-02-01 27.14 27.75 26.86 27.55 0.7M
2023-01-31 26.70 27.27 26.29 27.18 0.7M
2023-01-30 26.66 26.85 26.48 26.70 0.3M
2023-01-27 26.69 27.00 26.21 26.88 0.3M
2023-01-26 26.23 26.74 25.86 26.68 0.3M
2023-01-25 25.56 25.97 25.23 25.92 0.4M
2023-01-24 25.74 25.95 25.49 25.77 0.9M
2023-01-23 24.97 25.68 24.79 25.66 0.5M
2023-01-20 24.03 24.96 23.51 24.90 0.9M
2023-01-19 23.56 24.05 23.20 23.88 0.9M
2023-01-18 24.03 24.43 23.58 23.70 0.4M
2023-01-17 23.97 24.32 23.43 23.81 0.6M
2023-01-13 23.46 24.04 22.87 23.91 0.5M
2023-01-12 23.52 23.79 23.20 23.54 0.7M
2023-01-11 22.85 23.55 22.85 23.36 1.0M
2023-01-10 21.73 22.79 21.67 22.66 1.2M
2023-01-09 21.98 22.70 21.45 21.78 0.6M
2023-01-06 21.65 22.32 21.47 21.85 0.4M
2023-01-05 21.23 21.55 20.95 21.44 0.4M
2023-01-04 21.54 21.78 20.58 21.49 0.5M
2023-01-03 21.14 21.60 20.56 21.30 0.7M