FTIコンサルティング (FCN)

FCN
🏛️ アメリカ →
161.26
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
2022-12-30 159.13 159.27 157.21 158.80 0.1M
2022-12-29 159.23 161.66 158.27 159.33 0.2M
2022-12-28 159.77 160.87 158.30 158.73 0.2M
2022-12-27 157.24 159.78 157.15 159.53 0.1M
2022-12-23 155.62 157.08 154.93 156.89 0.1M
2022-12-22 155.29 155.67 152.94 155.44 0.4M
2022-12-21 154.56 156.62 154.47 155.06 0.5M
2022-12-20 155.59 156.42 153.87 154.41 0.3M
2022-12-19 153.51 155.86 152.42 155.73 0.2M
2022-12-16 156.50 156.66 153.71 154.53 0.3M
2022-12-15 159.88 160.45 154.50 157.42 0.3M
2022-12-14 158.68 160.87 156.98 159.63 0.2M
2022-12-13 163.30 164.25 158.22 158.35 0.3M
2022-12-12 161.77 163.16 158.04 161.88 0.3M
2022-12-09 163.51 163.78 161.10 162.00 0.2M
2022-12-08 168.68 170.61 164.00 164.02 0.2M
2022-12-07 165.15 169.27 165.15 168.57 0.2M
2022-12-06 169.13 171.20 164.36 165.18 0.3M
2022-12-05 171.30 171.88 167.83 169.86 0.5M
2022-12-02 169.95 172.41 166.40 171.45 0.6M
2022-12-01 172.40 172.70 168.30 168.47 0.2M
2022-11-30 169.96 172.83 167.75 172.82 0.4M
2022-11-29 173.56 175.49 170.55 170.56 0.3M
2022-11-28 173.13 175.98 171.29 173.78 0.2M
2022-11-25 173.99 174.24 172.46 173.35 0.1M
2022-11-23 171.44 173.81 170.23 173.30 0.1M
2022-11-22 170.42 173.46 170.02 172.01 0.2M
2022-11-21 170.77 171.19 167.92 170.36 0.2M
2022-11-18 173.01 173.25 167.53 168.78 0.4M
2022-11-17 168.85 172.49 165.60 172.46 0.2M
2022-11-16 166.80 169.60 165.19 168.11 0.3M
2022-11-15 166.58 168.54 164.61 165.86 0.2M
2022-11-14 161.47 168.15 159.73 166.37 0.3M
2022-11-11 166.84 166.90 158.62 160.75 0.3M
2022-11-10 164.09 166.81 162.99 166.07 0.3M
2022-11-09 160.68 165.97 159.86 162.99 0.3M
2022-11-08 162.00 163.44 158.39 159.91 0.3M
2022-11-07 160.07 165.01 159.43 164.75 0.3M
2022-11-04 157.63 159.59 153.25 159.55 0.4M
2022-11-03 155.79 158.57 155.40 157.76 0.4M
2022-11-02 154.06 160.48 152.58 157.09 0.5M
2022-11-01 156.68 157.20 151.75 153.42 0.5M
2022-10-31 153.13 156.76 148.23 155.63 0.6M
2022-10-28 142.52 155.09 140.09 153.97 1.2M
2022-10-27 176.39 176.81 141.95 143.24 1.7M
2022-10-26 179.97 179.97 175.45 176.21 0.7M
2022-10-25 186.11 186.11 178.66 178.74 0.4M
2022-10-24 186.68 187.68 184.46 185.28 0.2M
2022-10-21 182.92 186.98 182.26 185.81 0.2M
2022-10-20 184.77 184.77 180.92 182.28 0.2M
2022-10-19 182.09 184.23 181.39 183.98 0.2M
2022-10-18 181.55 182.97 178.34 182.93 0.3M
2022-10-17 181.33 181.78 178.30 179.08 0.3M
2022-10-14 179.55 181.00 179.21 179.96 0.4M
2022-10-13 172.31 180.35 170.76 179.32 0.4M
2022-10-12 179.12 181.02 173.17 173.26 0.4M
2022-10-11 174.79 178.68 174.79 178.64 0.4M
2022-10-10 173.15 174.74 172.12 174.38 0.1M
2022-10-07 171.38 172.98 169.50 172.69 0.2M
2022-10-06 173.88 174.05 171.24 171.66 0.3M
2022-10-05 171.50 174.48 169.48 173.51 0.4M
2022-10-04 167.83 173.52 166.95 171.64 0.4M
2022-10-03 165.57 167.93 164.65 166.92 0.2M
2022-09-30 164.62 167.01 163.13 165.71 0.4M
2022-09-29 164.64 165.29 163.29 165.08 0.3M
2022-09-28 163.16 165.74 160.02 164.67 0.3M
2022-09-27 160.45 162.18 158.90 161.46 0.5M
2022-09-26 158.14 160.77 155.99 159.94 0.3M
2022-09-23 155.81 159.63 155.57 159.58 0.3M
2022-09-22 156.38 157.97 155.20 157.34 0.2M
2022-09-21 157.71 159.00 156.95 157.16 0.6M
2022-09-20 156.64 157.35 154.53 157.01 0.2M
2022-09-19 154.79 157.36 154.04 157.11 0.4M
2022-09-16 153.31 155.25 152.96 154.97 0.4M
2022-09-15 155.52 155.52 152.94 153.57 0.2M
2022-09-14 157.14 157.59 155.33 155.91 0.2M
2022-09-13 158.87 159.01 156.07 156.96 0.1M
2022-09-12 159.00 159.90 158.45 158.87 0.1M
2022-09-09 158.46 160.27 158.23 158.96 0.1M
2022-09-08 158.82 159.86 157.14 158.42 0.1M
2022-09-07 158.44 159.06 157.38 158.03 0.1M
2022-09-06 156.44 158.52 155.92 157.96 0.2M
2022-09-02 161.68 161.68 155.47 156.24 0.2M
2022-09-01 160.85 162.83 160.31 160.79 0.1M
2022-08-31 158.41 161.15 157.09 160.60 0.2M
2022-08-30 159.43 159.96 157.40 157.61 0.4M
2022-08-29 160.66 161.06 159.18 159.95 0.1M
2022-08-26 162.81 164.60 161.61 161.83 0.1M
2022-08-25 163.71 166.22 162.10 162.60 0.1M
2022-08-24 163.70 164.78 162.17 164.22 0.1M
2022-08-23 169.85 169.85 163.24 163.51 0.2M
2022-08-22 170.16 171.57 169.97 170.52 0.2M
2022-08-19 169.19 171.58 167.68 171.15 0.2M
2022-08-18 170.00 170.32 168.64 168.84 0.1M
2022-08-17 166.85 169.25 166.05 168.97 0.1M
2022-08-16 166.64 167.94 164.88 166.51 0.4M
2022-08-15 163.76 168.10 163.63 167.20 0.2M
2022-08-12 162.96 164.59 162.40 164.12 0.1M
2022-08-11 162.72 163.76 161.57 162.65 0.2M
2022-08-10 162.70 164.60 161.83 162.00 0.2M
2022-08-09 161.07 161.88 159.48 161.66 0.2M
2022-08-08 160.99 161.36 157.99 159.74 0.2M
2022-08-05 158.92 161.13 157.55 160.98 0.2M
2022-08-04 160.47 162.01 158.53 159.66 0.2M
2022-08-03 161.49 162.56 158.93 159.86 0.3M
2022-08-02 161.10 162.73 158.77 161.49 0.3M
2022-08-01 162.59 163.73 160.57 161.18 0.5M
2022-07-29 164.63 168.92 162.89 163.56 0.4M
2022-07-28 178.93 181.52 162.98 165.55 0.7M
2022-07-27 184.46 185.61 181.35 182.03 0.3M
2022-07-26 183.08 185.96 182.14 184.99 0.2M
2022-07-25 183.36 185.93 182.98 183.64 0.2M
2022-07-22 183.79 185.03 180.62 182.05 0.3M
2022-07-21 187.11 187.11 180.25 184.28 0.3M
2022-07-20 187.90 188.53 184.50 187.60 0.3M
2022-07-19 188.12 190.34 186.71 187.38 0.3M
2022-07-18 187.78 188.56 186.33 186.61 0.1M
2022-07-15 187.74 188.48 186.02 187.62 0.1M
2022-07-14 185.90 187.28 184.42 186.85 0.1M
2022-07-13 185.02 187.39 185.02 186.40 0.2M
2022-07-12 189.05 190.16 185.81 186.76 0.2M
2022-07-11 188.26 190.43 187.94 188.74 0.3M
2022-07-08 187.59 188.99 186.58 188.70 0.2M
2022-07-07 185.93 188.61 184.13 187.64 0.3M
2022-07-06 183.05 186.40 181.65 185.51 0.5M
2022-07-05 182.48 184.15 178.87 181.99 0.4M
2022-07-01 181.00 184.58 179.18 183.73 0.2M
2022-06-30 176.21 182.09 175.34 180.85 0.5M
2022-06-29 172.10 177.17 171.91 176.85 0.2M
2022-06-28 174.88 174.88 171.40 172.21 0.3M
2022-06-27 177.76 178.13 173.65 174.34 0.3M
2022-06-24 174.44 178.14 174.44 177.62 0.7M
2022-06-23 169.38 174.35 169.38 173.46 0.3M
2022-06-22 168.22 171.27 167.88 169.01 0.3M
2022-06-21 164.11 170.06 163.77 169.03 0.3M
2022-06-17 164.65 165.33 162.48 164.02 0.5M
2022-06-16 161.12 163.76 160.44 162.95 0.3M
2022-06-15 163.42 164.69 161.57 162.87 0.2M
2022-06-14 161.75 163.47 161.25 162.11 0.3M
2022-06-13 162.11 163.62 161.01 162.80 0.3M
2022-06-10 163.69 165.63 160.82 164.24 0.2M
2022-06-09 170.12 170.41 165.65 165.69 0.1M
2022-06-08 170.86 172.67 168.34 169.64 0.2M
2022-06-07 170.12 172.69 168.69 172.68 0.2M
2022-06-06 170.03 172.53 167.18 170.53 0.2M
2022-06-03 168.60 168.60 166.28 166.74 0.1M
2022-06-02 167.78 170.81 167.00 169.68 0.2M
2022-06-01 168.35 168.55 166.25 167.53 0.2M
2022-05-31 166.03 169.34 163.55 168.00 0.4M
2022-05-27 166.20 168.13 166.20 167.08 0.1M
2022-05-26 164.91 165.56 163.25 165.00 0.1M
2022-05-25 163.89 164.76 162.90 163.63 0.2M
2022-05-24 162.22 165.69 159.87 164.54 0.3M
2022-05-23 162.93 164.02 160.28 161.93 0.2M
2022-05-20 161.27 162.38 159.92 161.95 0.2M
2022-05-19 162.29 162.79 159.57 161.00 0.3M
2022-05-18 166.58 167.24 162.59 162.67 0.2M
2022-05-17 170.65 170.65 166.01 167.36 0.2M
2022-05-16 165.29 169.29 165.00 169.25 0.1M
2022-05-13 165.04 167.33 164.36 165.74 0.2M
2022-05-12 164.42 166.42 162.31 164.10 0.4M
2022-05-11 165.88 168.36 164.98 165.57 0.4M
2022-05-10 167.23 169.57 165.80 166.12 0.5M
2022-05-09 164.51 167.67 163.80 167.20 0.4M
2022-05-06 162.24 166.04 161.06 165.79 0.4M
2022-05-05 162.31 163.54 159.51 163.29 0.4M
2022-05-04 155.76 163.77 154.10 163.50 0.4M
2022-05-03 155.17 158.46 154.38 155.09 0.2M
2022-05-02 157.71 159.66 153.89 155.77 0.3M
2022-04-29 155.88 158.67 154.39 157.71 0.3M
2022-04-28 162.00 165.19 153.89 155.56 0.2M
2022-04-27 158.57 160.70 157.42 158.07 0.3M
2022-04-26 160.84 161.92 158.67 158.83 0.2M
2022-04-25 167.00 167.00 159.49 161.26 0.2M
2022-04-22 169.82 170.31 166.78 167.30 0.5M
2022-04-21 168.12 169.60 166.65 169.28 0.2M
2022-04-20 164.52 167.28 164.52 166.89 0.2M
2022-04-19 161.08 163.78 160.92 163.59 0.4M
2022-04-18 162.32 163.72 160.31 161.00 0.1M
2022-04-14 162.46 165.43 162.46 162.95 0.1M
2022-04-13 162.62 164.49 161.45 162.80 0.1M
2022-04-12 162.67 163.97 160.21 163.50 0.2M
2022-04-11 160.68 163.69 160.44 161.66 0.2M
2022-04-08 160.61 162.31 159.67 160.59 0.2M
2022-04-07 162.20 163.95 158.07 160.01 0.4M
2022-04-06 158.40 162.31 157.75 162.20 0.4M
2022-04-05 156.91 160.05 156.91 158.94 0.2M
2022-04-04 158.83 159.09 156.33 156.91 0.2M
2022-04-01 160.35 160.35 157.44 159.52 0.2M
2022-03-31 158.33 159.42 157.20 157.22 0.2M
2022-03-30 156.00 158.23 155.08 158.09 0.1M
2022-03-29 155.95 158.42 155.95 156.68 0.2M
2022-03-28 151.72 154.70 151.72 154.55 0.1M
2022-03-25 151.62 152.08 150.43 151.57 0.1M
2022-03-24 149.82 151.82 148.49 150.92 0.2M
2022-03-23 154.27 154.64 149.26 149.29 0.2M
2022-03-22 156.00 156.66 153.80 155.10 0.2M
2022-03-21 154.97 156.02 152.57 155.77 0.1M
2022-03-18 155.36 155.62 152.72 155.17 0.2M
2022-03-17 153.04 155.39 152.83 155.29 0.1M
2022-03-16 152.53 154.02 151.16 153.69 0.2M
2022-03-15 147.90 152.39 147.30 152.17 0.2M
2022-03-14 145.69 148.77 145.50 147.81 0.1M
2022-03-11 146.32 147.44 144.82 145.38 0.1M
2022-03-10 144.79 147.53 143.99 145.34 0.1M
2022-03-09 147.47 151.36 145.45 145.71 0.1M
2022-03-08 147.51 149.30 144.48 145.06 0.2M
2022-03-07 149.19 150.37 147.06 148.29 0.2M
2022-03-04 148.82 150.05 147.79 149.71 0.1M
2022-03-03 150.31 151.86 149.13 149.42 0.1M
2022-03-02 146.71 151.53 146.51 150.34 0.2M
2022-03-01 145.05 148.23 145.05 146.83 0.2M
2022-02-28 143.60 146.31 143.50 146.00 0.2M
2022-02-25 140.55 145.93 140.55 145.57 0.3M
2022-02-24 133.42 142.84 132.36 142.04 0.3M
2022-02-23 142.21 143.16 137.31 137.31 0.3M
2022-02-22 142.56 145.04 141.13 141.98 0.2M
2022-02-18 143.36 144.71 141.94 142.65 0.2M
2022-02-17 144.69 145.09 143.42 143.51 0.2M
2022-02-16 145.97 146.00 143.27 145.13 0.1M
2022-02-15 148.13 148.73 145.38 146.25 0.1M
2022-02-14 148.39 149.77 146.84 147.50 0.2M
2022-02-11 150.94 152.04 147.24 149.15 0.1M
2022-02-10 151.06 153.22 150.03 150.61 0.1M
2022-02-09 150.78 153.67 150.78 152.57 0.2M
2022-02-08 146.89 150.37 146.70 149.95 0.2M
2022-02-07 147.33 148.10 145.75 146.95 0.1M
2022-02-04 144.16 148.07 144.01 147.31 0.2M
2022-02-03 143.28 145.52 143.28 144.73 0.3M
2022-02-02 144.69 146.19 143.14 144.14 0.2M
2022-02-01 145.93 145.93 143.68 144.91 0.1M
2022-01-31 144.08 146.27 143.37 145.81 0.5M
2022-01-28 143.42 144.60 140.62 144.60 0.3M
2022-01-27 144.01 147.28 142.20 143.23 0.2M
2022-01-26 143.82 145.18 141.75 143.61 0.3M
2022-01-25 150.90 150.90 141.70 144.08 0.4M
2022-01-24 147.40 152.69 146.79 152.53 0.3M
2022-01-21 149.73 151.13 147.95 148.83 0.2M
2022-01-20 152.50 153.38 150.16 150.25 0.4M
2022-01-19 150.83 152.07 148.94 151.72 0.3M
2022-01-18 149.91 151.44 147.90 150.05 0.2M
2022-01-14 149.18 151.38 149.18 151.30 0.1M
2022-01-13 151.44 154.09 149.27 150.21 0.1M
2022-01-12 151.20 153.66 148.82 151.32 0.1M
2022-01-11 151.42 151.71 148.34 151.65 0.2M
2022-01-10 147.67 149.59 146.46 148.95 0.1M
2022-01-07 155.11 155.80 148.56 148.61 0.2M
2022-01-06 154.39 157.86 153.89 154.90 0.2M
2022-01-05 154.91 157.54 154.17 154.24 0.2M
2022-01-04 154.17 156.94 154.17 155.26 0.2M
2022-01-03 154.25 154.45 151.74 154.00 0.2M