Frontier Communications Parent Inc (FYBR)

FYBR
🏛️ アメリカ →
37.35
最終更新: 2025-10-02
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 29.76 29.79 29.21 29.49 0.8M
2021-12-30 29.83 30.19 29.51 29.91 0.6M
2021-12-29 30.31 30.55 29.52 29.92 0.6M
2021-12-28 29.00 30.43 28.88 30.32 0.8M
2021-12-27 29.30 29.30 28.77 29.00 0.6M
2021-12-23 29.23 29.52 28.79 29.36 0.6M
2021-12-22 28.96 29.45 28.96 29.23 1.0M
2021-12-21 29.07 29.37 28.92 29.18 1.3M
2021-12-20 29.43 29.50 28.68 29.04 0.8M
2021-12-17 29.09 29.56 28.42 29.44 2.0M
2021-12-16 30.18 30.89 28.91 29.05 1.8M
2021-12-15 31.04 31.62 29.43 30.30 1.6M
2021-12-14 31.01 32.35 31.00 31.18 2.5M
2021-12-13 33.27 34.28 33.27 33.78 1.2M
2021-12-10 32.83 33.23 32.66 33.21 0.7M
2021-12-09 32.71 32.99 32.38 32.56 0.7M
2021-12-08 33.63 33.88 32.81 32.91 0.6M
2021-12-07 33.62 34.19 33.37 33.48 0.8M
2021-12-06 33.96 34.12 33.06 33.25 0.6M
2021-12-03 34.48 34.74 33.42 33.81 0.9M
2021-12-02 33.78 34.49 33.78 34.31 1.1M
2021-12-01 33.63 34.76 33.35 33.60 1.1M
2021-11-30 34.15 34.54 32.89 33.41 4.8M
2021-11-29 34.75 35.15 34.32 34.39 1.1M
2021-11-26 34.24 35.05 34.19 34.45 0.8M
2021-11-24 34.89 35.09 34.54 34.88 1.9M
2021-11-23 33.87 34.95 32.48 34.90 2.2M
2021-11-22 34.56 34.57 33.86 33.99 1.5M
2021-11-19 33.73 34.74 32.50 33.80 1.5M
2021-11-18 33.97 35.00 33.72 33.83 2.1M
2021-11-17 33.69 34.35 33.66 34.11 2.0M
2021-11-16 33.06 33.94 32.75 33.84 1.4M
2021-11-15 32.54 33.26 32.46 32.93 1.9M
2021-11-12 32.44 32.88 32.24 32.40 1.3M
2021-11-11 31.69 32.59 31.48 32.48 1.7M
2021-11-10 32.01 32.27 31.38 31.64 1.0M
2021-11-09 31.91 32.02 31.51 31.93 0.7M
2021-11-08 31.81 32.56 31.51 32.06 0.7M
2021-11-05 32.05 32.23 31.17 31.75 0.6M
2021-11-04 31.90 32.13 31.55 31.95 0.8M
2021-11-03 30.65 33.08 29.32 31.96 1.3M
2021-11-02 31.10 31.19 30.49 30.76 0.6M
2021-11-01 31.00 31.53 30.63 31.10 0.5M
2021-10-29 30.89 31.05 30.03 30.96 0.8M
2021-10-28 31.60 32.12 31.03 31.07 1.5M
2021-10-27 31.23 31.50 30.86 31.47 0.9M
2021-10-26 31.38 32.49 31.26 31.33 1.0M
2021-10-25 30.32 31.09 30.19 31.09 0.8M
2021-10-22 29.76 30.63 29.39 30.48 1.3M
2021-10-21 29.20 30.14 28.95 29.74 1.3M
2021-10-20 28.06 29.32 28.06 29.31 1.3M
2021-10-19 27.32 28.06 26.79 28.06 1.2M
2021-10-18 26.80 27.28 26.51 27.06 0.4M
2021-10-15 27.90 27.91 26.85 26.94 0.6M
2021-10-14 27.66 27.89 27.36 27.49 0.7M
2021-10-13 27.15 27.42 26.95 27.40 0.7M
2021-10-12 27.90 27.90 27.04 27.40 1.1M
2021-10-11 28.01 28.16 27.49 27.91 0.6M
2021-10-08 29.15 29.16 27.83 27.85 1.1M
2021-10-07 27.74 29.22 27.74 29.10 1.8M
2021-10-06 28.97 28.97 27.11 27.63 0.9M
2021-10-05 26.88 28.37 26.79 27.43 1.2M
2021-10-04 28.22 28.34 26.86 26.94 1.5M
2021-10-01 27.89 28.52 27.48 28.22 1.2M
2021-09-30 27.65 28.14 27.36 27.87 1.1M
2021-09-29 28.59 28.82 27.71 27.77 0.8M
2021-09-28 28.69 28.91 28.16 28.42 1.3M
2021-09-27 28.59 28.97 28.10 28.78 0.9M
2021-09-24 29.73 30.12 28.46 28.59 1.7M
2021-09-23 29.80 30.52 29.68 29.74 1.4M
2021-09-22 29.98 30.45 29.58 30.10 1.3M
2021-09-21 29.95 31.05 29.82 29.92 6.4M
2021-09-20 29.89 30.62 29.53 29.89 5.2M
2021-09-17 31.81 32.33 30.01 30.56 18.9M
2021-09-16 32.26 32.59 31.26 31.55 5.4M
2021-09-15 32.86 33.13 32.14 32.35 6.4M
2021-09-14 32.77 33.31 31.31 32.86 2.7M
2021-09-13 32.78 33.34 31.14 33.22 3.0M
2021-09-10 32.63 32.98 32.23 32.72 2.5M
2021-09-09 32.53 32.77 32.12 32.46 2.5M
2021-09-08 31.55 32.74 31.45 32.34 3.4M
2021-09-07 30.38 33.10 30.38 31.69 6.9M
2021-09-03 29.55 30.40 29.51 30.17 1.0M
2021-09-02 29.19 29.73 29.02 29.63 0.5M
2021-09-01 29.59 29.70 29.16 29.19 0.3M
2021-08-31 28.75 29.81 28.66 29.45 0.6M
2021-08-30 29.54 29.92 28.78 28.83 0.7M
2021-08-27 29.87 30.08 29.44 29.52 0.4M
2021-08-26 29.96 30.08 29.66 29.75 0.7M
2021-08-25 29.65 30.26 29.10 29.96 0.6M
2021-08-24 29.41 30.04 29.10 29.61 1.7M
2021-08-23 28.77 29.27 28.76 29.25 0.6M
2021-08-20 28.58 29.16 28.58 28.77 0.7M
2021-08-19 28.57 28.82 28.43 28.61 0.5M
2021-08-18 28.75 29.12 27.79 28.75 1.3M
2021-08-17 29.73 29.90 28.71 28.90 1.2M
2021-08-16 29.93 30.00 29.15 29.70 0.4M
2021-08-13 30.19 30.50 29.96 30.09 1.3M
2021-08-12 29.88 30.54 29.45 30.19 1.0M
2021-08-11 30.42 30.43 29.95 30.01 0.7M
2021-08-10 29.88 30.49 28.79 30.06 1.0M
2021-08-09 29.84 30.13 29.44 29.78 0.4M
2021-08-06 31.06 31.41 29.67 29.89 1.0M
2021-08-05 29.96 31.90 29.87 31.02 2.3M
2021-08-04 29.57 30.24 29.38 30.04 1.2M
2021-08-03 29.98 29.98 29.51 29.74 0.6M
2021-08-02 30.05 30.07 29.65 29.85 0.6M
2021-07-30 29.17 30.07 29.01 29.91 0.8M
2021-07-29 29.18 29.34 28.95 29.18 0.4M
2021-07-28 28.92 29.36 28.75 29.24 1.4M
2021-07-27 29.01 29.26 28.67 28.98 0.4M
2021-07-26 29.40 29.40 28.98 29.03 0.5M
2021-07-23 29.41 29.51 28.92 29.26 0.9M
2021-07-22 29.45 29.89 29.32 29.38 0.8M
2021-07-21 29.01 29.69 28.87 29.53 1.6M
2021-07-20 28.27 29.02 28.03 28.71 0.7M
2021-07-19 29.54 29.72 28.10 28.27 1.5M
2021-07-16 29.54 29.71 29.20 29.57 0.7M
2021-07-15 29.60 29.85 29.00 29.53 0.9M
2021-07-14 29.71 30.00 29.45 29.74 1.2M
2021-07-13 30.00 30.00 29.68 29.81 1.3M
2021-07-12 30.00 30.59 29.60 29.98 0.9M
2021-07-09 29.56 30.16 29.46 29.95 1.6M
2021-07-08 28.95 30.10 28.91 29.60 1.6M
2021-07-07 29.60 29.87 29.17 29.74 1.0M
2021-07-06 29.01 29.99 28.83 29.48 4.6M
2021-07-02 26.88 28.05 26.84 28.00 1.3M
2021-07-01 26.40 27.39 26.14 26.90 2.2M
2021-06-30 25.57 26.54 25.17 26.40 2.9M
2021-06-29 25.50 26.46 25.22 25.81 2.7M
2021-06-28 24.77 25.81 24.49 25.52 5.3M
2021-06-25 24.50 25.35 24.20 24.64 1.5M
2021-06-24 24.41 24.59 24.04 24.56 0.6M
2021-06-23 24.65 24.71 24.44 24.49 0.4M
2021-06-22 24.81 24.93 24.60 24.75 0.3M
2021-06-21 24.85 25.15 24.75 24.97 1.6M
2021-06-18 24.90 25.21 24.58 25.08 0.8M
2021-06-17 24.80 25.11 24.62 24.99 0.4M
2021-06-16 25.02 25.29 24.83 24.96 0.9M
2021-06-15 24.61 25.05 24.48 24.99 1.6M
2021-06-14 25.16 25.34 24.40 24.51 1.1M
2021-06-11 25.05 25.53 24.87 25.45 0.7M
2021-06-10 25.09 25.13 24.60 24.95 0.7M
2021-06-09 25.50 25.60 24.52 24.98 0.7M
2021-06-08 24.70 25.62 24.50 25.50 2.0M
2021-06-07 25.53 25.68 23.92 24.53 3.2M
2021-06-04 25.54 26.28 25.07 25.97 3.5M
2021-06-03 25.00 25.55 24.98 25.41 1.6M
2021-06-02 24.95 25.29 24.90 25.13 1.3M
2021-06-01 24.79 25.25 24.79 25.13 1.0M
2021-05-28 24.50 25.09 24.20 24.98 0.5M
2021-05-27 24.51 24.83 24.12 24.54 0.4M
2021-05-26 25.01 25.07 24.37 24.57 0.6M
2021-05-25 25.26 25.38 24.50 25.00 0.4M
2021-05-24 25.35 25.50 25.21 25.46 1.0M
2021-05-21 25.30 25.50 25.13 25.34 0.7M
2021-05-20 24.65 25.34 24.00 25.12 1.1M
2021-05-19 23.71 24.47 23.65 24.45 0.9M
2021-05-18 23.51 24.76 23.24 24.19 1.7M
2021-05-17 24.51 24.86 23.84 24.22 1.2M
2021-05-14 25.00 25.25 24.63 24.75 2.0M
2021-05-13 24.44 25.23 23.91 25.10 0.5M
2021-05-12 25.39 25.79 24.95 25.23 0.8M
2021-05-11 25.52 26.69 25.40 25.79 1.9M
2021-05-10 25.60 26.70 25.43 26.50 1.2M
2021-05-07 25.41 26.40 25.05 25.91 0.9M
2021-05-06 25.47 26.02 25.10 25.97 0.7M
2021-05-05 25.81 26.26 25.00 26.00 1.5M
2021-05-04 30.00 30.30 26.51 26.95 5.9M