フンコ (FNKO)

FNKO
🏛️ アメリカ →
3.61
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 10.50 10.93 10.45 10.91 0.6M
2022-12-29 10.29 10.68 10.21 10.63 0.6M
2022-12-28 10.10 10.30 10.05 10.25 0.5M
2022-12-27 9.92 10.20 9.74 10.07 0.6M
2022-12-23 10.03 10.16 9.78 9.89 0.5M
2022-12-22 9.85 10.03 9.69 10.01 0.5M
2022-12-21 9.73 9.99 9.62 9.93 0.8M
2022-12-20 9.42 9.87 9.35 9.63 1.0M
2022-12-19 10.26 10.28 9.41 9.44 0.8M
2022-12-16 10.02 10.35 10.02 10.26 0.8M
2022-12-15 10.15 10.32 10.09 10.16 1.0M
2022-12-14 10.05 10.35 10.05 10.23 1.1M
2022-12-13 9.64 10.17 9.64 10.03 1.3M
2022-12-12 9.50 9.50 9.12 9.34 0.8M
2022-12-09 9.53 9.63 9.41 9.51 0.6M
2022-12-08 10.17 10.32 9.55 9.61 0.9M
2022-12-07 10.35 10.59 9.92 10.06 1.1M
2022-12-06 10.54 11.36 10.35 10.38 2.4M
2022-12-05 10.53 10.88 10.31 10.39 1.1M
2022-12-02 9.66 10.62 9.58 10.51 1.3M
2022-12-01 9.52 9.86 9.49 9.79 0.9M
2022-11-30 9.28 9.54 8.98 9.50 1.0M
2022-11-29 9.23 9.61 9.22 9.39 0.8M
2022-11-28 9.05 9.37 9.02 9.23 0.7M
2022-11-25 9.25 9.40 9.15 9.22 0.2M
2022-11-23 8.91 9.30 8.90 9.28 0.6M
2022-11-22 8.84 9.08 8.71 8.94 1.0M
2022-11-21 8.81 9.21 8.55 8.80 1.7M
2022-11-18 8.97 9.21 8.77 8.88 0.9M
2022-11-17 8.57 8.92 8.43 8.74 0.7M
2022-11-16 9.25 9.25 8.57 8.70 1.2M
2022-11-15 9.54 9.62 9.22 9.27 1.0M
2022-11-14 9.90 10.03 9.22 9.25 1.4M
2022-11-11 10.01 10.11 9.53 9.90 1.5M
2022-11-10 10.45 10.65 9.70 9.83 1.4M
2022-11-09 10.23 10.50 9.68 9.81 1.3M
2022-11-08 10.00 11.03 9.92 10.25 2.8M
2022-11-07 7.86 10.21 7.60 10.19 8.0M
2022-11-04 10.10 10.48 7.76 7.92 15.2M
2022-11-03 19.31 19.79 19.00 19.50 0.6M
2022-11-02 20.69 20.70 19.37 19.39 1.1M
2022-11-01 20.99 21.22 20.65 20.76 0.4M
2022-10-31 20.51 20.70 20.25 20.65 0.6M
2022-10-28 20.53 20.93 20.01 20.64 0.4M
2022-10-27 21.70 22.13 20.15 20.46 0.9M
2022-10-26 22.20 22.59 21.52 21.61 0.5M
2022-10-25 21.82 22.77 21.82 22.36 0.4M
2022-10-24 21.59 22.00 21.03 21.84 0.3M
2022-10-21 20.84 21.68 20.66 21.56 0.2M
2022-10-20 21.07 21.77 20.57 20.71 0.3M
2022-10-19 21.84 21.99 20.94 21.07 0.4M
2022-10-18 22.41 22.68 21.45 22.04 0.3M
2022-10-17 21.14 21.89 21.14 21.86 0.5M
2022-10-14 22.16 22.19 20.61 20.65 0.4M
2022-10-13 20.76 21.99 20.51 21.92 0.4M
2022-10-12 21.02 21.65 20.73 21.56 0.3M
2022-10-11 20.81 22.05 20.57 21.06 0.5M
2022-10-10 21.43 21.78 20.75 20.80 0.4M
2022-10-07 20.88 21.42 20.54 21.35 0.6M
2022-10-06 20.87 21.65 20.87 21.31 0.4M
2022-10-05 20.51 21.18 20.07 20.99 0.6M
2022-10-04 21.59 22.03 20.18 21.24 1.0M
2022-10-03 20.37 21.03 20.00 20.78 0.5M
2022-09-30 19.75 20.60 19.58 20.22 0.6M
2022-09-29 20.19 20.25 19.42 19.90 0.6M
2022-09-28 20.10 20.92 19.86 20.63 0.4M
2022-09-27 20.04 20.79 19.71 19.84 0.7M
2022-09-26 20.53 20.84 19.97 19.97 0.5M
2022-09-23 20.78 20.88 20.25 20.68 0.6M
2022-09-22 21.57 21.57 20.30 21.12 0.7M
2022-09-21 22.42 22.58 21.62 21.65 0.5M
2022-09-20 23.45 23.50 22.30 22.37 0.4M
2022-09-19 22.39 23.92 22.20 23.72 0.7M
2022-09-16 23.24 23.38 22.52 22.55 0.9M
2022-09-15 24.07 24.69 23.52 23.73 0.6M
2022-09-14 23.87 25.24 23.47 24.00 1.1M
2022-09-13 23.85 24.59 23.33 23.67 1.1M
2022-09-12 23.70 24.92 23.70 24.68 1.0M
2022-09-09 22.73 23.59 22.63 23.58 0.7M
2022-09-08 21.15 22.57 20.87 22.56 0.6M
2022-09-07 20.70 21.31 20.54 21.30 0.5M
2022-09-06 20.72 21.22 20.50 20.80 0.6M
2022-09-02 20.62 21.32 20.36 20.76 0.7M
2022-09-01 21.86 22.09 19.97 20.35 1.3M
2022-08-31 22.35 22.48 21.95 22.27 0.4M
2022-08-30 22.50 22.68 22.04 22.16 0.5M
2022-08-29 22.20 22.70 21.90 22.46 0.4M
2022-08-26 23.61 23.74 22.45 22.60 0.5M
2022-08-25 22.42 23.38 22.28 23.38 0.5M
2022-08-24 22.52 22.81 22.18 22.27 0.4M
2022-08-23 21.82 22.62 21.65 22.43 0.6M
2022-08-22 21.59 21.85 21.35 21.72 0.4M
2022-08-19 22.11 22.11 21.36 21.97 0.7M
2022-08-18 21.76 22.41 21.47 22.34 0.4M
2022-08-17 21.60 21.92 21.32 21.76 0.3M
2022-08-16 21.46 22.11 21.32 21.90 0.5M
2022-08-15 20.67 21.75 20.63 21.43 0.8M
2022-08-12 20.53 20.95 20.35 20.87 0.7M
2022-08-11 21.10 21.49 20.46 20.58 1.0M
2022-08-10 21.46 21.55 20.59 21.18 1.0M
2022-08-09 21.72 21.88 20.90 21.04 1.2M
2022-08-08 21.94 23.00 21.65 21.92 1.4M
2022-08-05 24.17 24.50 21.53 21.81 3.8M
2022-08-04 26.75 26.99 25.84 26.69 1.0M
2022-08-03 26.97 27.75 26.34 26.98 0.9M
2022-08-02 26.56 27.74 26.39 26.72 0.8M
2022-08-01 26.29 27.79 26.03 26.95 1.4M
2022-07-29 26.19 26.59 25.28 26.21 1.0M
2022-07-28 24.09 26.39 23.83 26.19 1.6M
2022-07-27 23.60 24.43 23.04 24.23 0.5M
2022-07-26 23.50 23.58 23.11 23.31 0.3M
2022-07-25 24.06 24.06 23.37 23.76 0.5M
2022-07-22 24.80 24.97 23.39 23.75 0.5M
2022-07-21 24.60 25.04 23.96 24.80 0.6M
2022-07-20 23.64 25.11 23.62 24.71 0.8M
2022-07-19 23.25 24.43 23.19 23.61 0.7M
2022-07-18 22.81 23.42 22.13 23.00 1.1M
2022-07-15 23.85 24.00 23.08 23.47 0.4M
2022-07-14 23.08 23.49 22.85 23.43 0.4M
2022-07-13 22.93 23.65 22.73 23.35 0.4M
2022-07-12 23.98 24.44 23.20 23.41 0.9M
2022-07-11 25.39 25.64 23.92 23.99 0.8M
2022-07-08 25.46 25.79 24.80 25.55 0.7M
2022-07-07 25.00 25.93 24.87 25.48 1.2M
2022-07-06 24.53 25.51 23.89 24.99 1.4M
2022-07-05 23.29 25.00 22.94 24.47 1.3M
2022-07-01 22.23 23.74 21.30 23.72 1.4M
2022-06-30 22.47 22.69 21.86 22.32 0.7M
2022-06-29 22.83 23.20 22.17 22.81 0.6M
2022-06-28 24.25 24.76 23.01 23.07 0.9M
2022-06-27 24.27 24.98 24.06 24.19 0.8M
2022-06-24 24.27 25.08 24.03 24.16 1.6M
2022-06-23 22.22 24.36 22.22 23.66 2.6M
2022-06-22 20.40 21.22 20.29 21.00 0.9M
2022-06-21 20.45 20.96 20.29 20.66 0.6M
2022-06-17 19.95 20.17 19.38 20.10 0.9M
2022-06-16 19.93 20.07 19.62 20.00 0.5M
2022-06-15 20.48 21.03 20.26 20.52 0.7M
2022-06-14 19.62 20.42 19.62 20.36 0.5M
2022-06-13 20.62 20.88 19.56 19.70 0.5M
2022-06-10 21.55 21.85 20.94 21.13 0.4M
2022-06-09 21.65 22.07 21.50 21.90 0.4M
2022-06-08 21.89 22.11 21.63 21.85 0.3M
2022-06-07 21.03 22.05 20.95 22.01 0.6M
2022-06-06 21.85 22.18 21.36 21.42 0.8M
2022-06-03 20.61 21.62 20.36 21.61 0.5M
2022-06-02 20.56 21.03 20.53 20.90 0.4M
2022-06-01 20.52 20.97 20.13 20.65 0.4M
2022-05-31 20.59 20.63 20.02 20.37 0.4M
2022-05-27 19.64 20.46 19.64 20.44 0.4M
2022-05-26 18.98 19.58 18.90 19.41 0.3M
2022-05-25 17.73 18.86 17.64 18.76 0.3M
2022-05-24 18.29 18.43 17.62 17.99 0.6M
2022-05-23 18.24 18.67 17.83 18.64 0.6M
2022-05-20 19.00 19.19 17.70 18.50 0.8M
2022-05-19 18.97 19.52 18.72 18.84 0.5M
2022-05-18 19.98 20.31 19.13 19.32 0.5M
2022-05-17 19.91 20.61 19.24 20.42 0.5M
2022-05-16 20.87 20.99 19.35 19.63 0.9M
2022-05-13 19.32 21.25 19.32 21.06 1.8M
2022-05-12 18.52 19.80 18.52 19.19 0.5M
2022-05-11 19.07 19.88 18.80 18.90 0.8M
2022-05-10 19.69 20.15 18.96 19.33 1.0M
2022-05-09 21.02 22.19 19.49 19.65 2.2M
2022-05-06 20.08 21.48 18.70 21.22 5.5M
2022-05-05 17.37 17.60 16.37 16.72 1.1M
2022-05-04 17.11 17.76 16.65 17.75 0.4M
2022-05-03 16.53 17.05 16.45 17.01 0.3M
2022-05-02 16.24 16.60 16.03 16.59 0.4M
2022-04-29 16.57 16.82 16.23 16.29 0.3M
2022-04-28 16.63 16.86 16.30 16.69 0.3M
2022-04-27 16.30 16.65 16.05 16.42 0.3M
2022-04-26 16.78 16.81 16.24 16.24 0.3M
2022-04-25 16.42 17.02 16.25 17.00 0.4M
2022-04-22 17.07 17.16 16.67 16.70 0.3M
2022-04-21 17.79 18.43 17.11 17.25 0.4M
2022-04-20 17.91 17.99 17.45 17.62 0.3M
2022-04-19 17.12 17.95 17.12 17.77 0.3M
2022-04-18 16.91 17.31 16.69 17.14 0.4M
2022-04-14 17.11 17.35 16.67 16.69 0.4M
2022-04-13 17.37 17.53 16.91 17.04 0.4M
2022-04-12 18.00 18.20 17.43 17.43 0.5M
2022-04-11 17.89 18.24 17.72 17.85 0.3M
2022-04-08 17.85 18.30 17.69 18.00 0.4M
2022-04-07 17.78 17.86 17.42 17.80 0.4M
2022-04-06 17.75 17.94 17.47 17.84 0.5M
2022-04-05 17.70 18.06 17.65 18.05 0.5M
2022-04-04 17.49 17.71 17.41 17.63 0.3M
2022-04-01 17.39 17.65 17.26 17.53 0.6M
2022-03-31 17.01 17.41 16.95 17.25 0.8M
2022-03-30 17.56 17.84 17.07 17.11 0.4M
2022-03-29 17.57 17.88 17.42 17.71 0.3M
2022-03-28 17.13 17.33 16.70 17.32 0.5M
2022-03-25 17.46 17.56 16.98 17.07 0.2M
2022-03-24 17.61 17.61 17.20 17.50 0.2M
2022-03-23 17.80 17.83 17.26 17.41 0.3M
2022-03-22 17.74 18.06 17.71 17.93 0.3M
2022-03-21 18.05 18.16 17.41 17.70 0.3M
2022-03-18 17.86 18.23 17.79 18.03 0.6M
2022-03-17 17.35 18.07 17.11 18.06 0.7M
2022-03-16 16.51 17.49 16.40 17.45 0.7M
2022-03-15 15.67 16.24 15.55 16.21 0.5M
2022-03-14 16.51 16.51 15.56 15.58 0.5M
2022-03-11 17.03 17.31 16.20 16.34 0.5M
2022-03-10 17.14 17.14 16.44 16.82 0.7M
2022-03-09 17.49 17.85 17.30 17.33 0.4M
2022-03-08 17.77 17.92 16.28 17.09 1.1M
2022-03-07 19.29 20.19 17.81 17.82 1.0M
2022-03-04 20.42 20.85 19.02 19.50 4.9M
2022-03-03 17.91 17.95 17.28 17.80 1.5M
2022-03-02 17.04 17.86 16.96 17.81 0.4M
2022-03-01 17.49 17.70 16.76 16.85 0.4M
2022-02-28 17.36 17.73 17.21 17.46 0.3M
2022-02-25 17.17 17.61 16.73 17.59 0.3M
2022-02-24 15.88 17.05 15.70 17.03 0.4M
2022-02-23 17.25 17.45 16.49 16.54 0.3M
2022-02-22 17.15 17.45 16.84 17.12 0.3M
2022-02-18 17.23 17.66 17.18 17.27 0.3M
2022-02-17 17.78 18.01 17.21 17.29 0.3M
2022-02-16 17.83 18.17 17.63 18.06 0.2M
2022-02-15 17.60 18.03 17.60 17.98 0.2M
2022-02-14 17.70 18.02 17.25 17.34 0.2M
2022-02-11 17.89 18.41 17.57 17.78 0.3M
2022-02-10 17.91 18.66 17.82 17.95 0.4M
2022-02-09 18.11 18.29 18.01 18.26 0.5M
2022-02-08 17.24 17.85 17.21 17.78 0.3M
2022-02-07 17.10 17.52 16.98 17.28 0.3M
2022-02-04 17.08 17.43 16.85 17.04 0.3M
2022-02-03 17.44 17.66 17.22 17.32 0.5M
2022-02-02 17.80 17.94 17.39 17.55 0.3M
2022-02-01 17.26 17.76 16.82 17.66 0.6M
2022-01-31 16.70 17.40 16.26 17.28 0.4M
2022-01-28 15.89 16.74 15.50 16.74 0.4M
2022-01-27 16.60 16.90 15.89 15.98 0.6M
2022-01-26 17.29 17.40 16.12 16.33 0.6M
2022-01-25 16.68 17.09 16.28 16.85 0.3M
2022-01-24 15.85 16.98 15.28 16.93 0.6M
2022-01-21 16.53 17.07 16.28 16.39 0.5M
2022-01-20 17.48 17.93 16.87 16.94 0.3M
2022-01-19 17.31 17.75 17.20 17.32 0.3M
2022-01-18 17.47 17.58 17.16 17.32 0.3M
2022-01-14 17.93 18.13 17.35 17.80 0.3M
2022-01-13 18.54 18.64 18.00 18.05 0.4M
2022-01-12 18.15 18.44 17.97 18.39 0.4M
2022-01-11 18.10 18.22 17.76 17.88 0.4M
2022-01-10 18.39 18.39 17.51 18.13 0.5M
2022-01-07 18.22 18.64 17.98 18.41 0.3M
2022-01-06 17.98 18.50 17.59 18.41 0.4M
2022-01-05 18.87 18.87 17.95 17.98 0.3M
2022-01-04 19.16 19.29 18.70 18.78 0.3M
2022-01-03 18.94 19.72 18.94 19.18 0.3M