Phenixfin Corporation (PFX)

PFX
🏛️ アメリカ →
47.63
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 41.00 42.25 40.99 42.25 0.0M
2023-12-28 41.00 41.54 41.00 41.48 0.0M
2023-12-27 39.96 42.00 39.96 40.83 0.0M
2023-12-26 39.89 42.50 39.69 41.06 0.0M
2023-12-22 38.99 39.08 38.99 39.08 0.0M
2023-12-21 38.50 38.50 38.25 38.25 0.0M
2023-12-20 39.46 39.46 38.80 38.80 0.0M
2023-12-19 39.45 39.79 39.45 39.75 0.0M
2023-12-18 39.00 40.00 39.00 39.90 0.0M
2023-12-15 39.00 39.00 39.00 39.00 0.0M
2023-12-14 38.50 38.50 38.50 38.50 0.0M
2023-12-13 38.25 38.80 38.25 38.50 0.0M
2023-12-12 37.90 38.25 37.90 38.21 0.0M
2023-12-11 37.97 38.25 37.97 38.08 0.0M
2023-12-08 38.00 38.00 37.95 38.00 0.0M
2023-12-07 38.00 38.00 38.00 38.00 0.0M
2023-12-06 37.78 37.78 37.78 37.78 0.0M
2023-12-05 37.35 37.78 37.35 37.78 0.0M
2023-12-04 37.37 38.00 37.35 37.69 0.0M
2023-12-01 37.35 37.70 37.35 37.70 0.0M
2023-11-30 37.25 37.88 37.25 37.88 0.0M
2023-11-29 37.55 37.75 37.25 37.25 0.0M
2023-11-28 37.00 37.63 37.00 37.00 0.0M
2023-11-27 37.39 37.48 37.22 37.22 0.0M
2023-11-24 37.25 37.25 37.25 37.25 0.0M
2023-11-22 37.38 37.38 37.00 37.25 0.0M
2023-11-21 37.48 37.48 37.48 37.48 0.0M
2023-11-20 37.48 37.48 37.48 37.48 0.0M
2023-11-17 36.50 36.50 36.50 36.50 0.0M
2023-11-16 37.15 37.15 36.70 36.70 0.0M
2023-11-15 36.81 37.38 36.81 37.38 0.0M
2023-11-14 37.23 37.88 37.23 37.65 0.0M
2023-11-13 37.32 37.32 36.71 37.00 0.0M
2023-11-10 37.00 37.00 37.00 37.00 0.0M
2023-11-09 37.00 37.00 37.00 37.00 0.0M
2023-11-08 37.25 37.25 37.00 37.00 0.0M
2023-11-07 37.25 37.25 37.00 37.00 0.0M
2023-11-06 36.75 37.02 36.75 37.02 0.0M
2023-11-03 37.50 37.50 37.50 37.50 0.0M
2023-11-02 37.23 37.50 37.23 37.50 0.0M
2023-11-01 36.63 37.50 36.63 37.50 0.0M
2023-10-31 37.25 37.25 37.00 37.00 0.0M
2023-10-30 37.50 37.50 37.50 37.50 0.0M
2023-10-27 37.50 37.50 37.50 37.50 0.0M
2023-10-26 37.50 37.50 37.50 37.50 0.0M
2023-10-25 37.50 37.50 37.50 37.50 0.0M
2023-10-24 36.43 38.16 36.43 37.50 0.0M
2023-10-23 36.38 36.38 36.38 36.38 0.0M
2023-10-20 36.38 36.38 36.38 36.38 0.0M
2023-10-19 36.50 36.50 36.50 36.50 0.0M
2023-10-18 36.50 36.50 36.50 36.50 0.0M
2023-10-17 36.92 36.92 36.92 36.92 0.0M
2023-10-16 36.51 37.44 36.50 37.44 0.0M
2023-10-13 37.69 37.69 37.69 37.69 0.0M
2023-10-12 37.69 37.69 37.69 37.69 0.0M
2023-10-11 37.69 37.69 37.69 37.69 0.0M
2023-10-10 37.02 37.02 37.02 37.02 0.0M
2023-10-09 38.25 38.25 38.25 38.25 0.0M
2023-10-06 37.00 38.25 37.00 38.25 0.0M
2023-10-05 37.19 37.19 37.18 37.18 0.0M
2023-10-04 37.43 37.43 37.43 37.43 0.0M
2023-10-03 37.48 37.48 37.48 37.48 0.0M
2023-10-02 37.90 37.90 37.90 37.90 0.0M
2023-09-29 38.26 38.26 37.90 37.90 0.0M
2023-09-28 37.80 38.72 37.77 38.72 0.0M
2023-09-27 38.21 38.21 37.70 37.77 0.0M
2023-09-26 37.84 37.96 37.84 37.96 0.0M
2023-09-25 38.53 38.53 38.53 38.53 0.0M
2023-09-22 38.30 38.53 38.29 38.53 0.0M
2023-09-21 37.60 37.60 37.60 37.60 0.0M
2023-09-20 36.66 37.46 36.66 37.46 0.0M
2023-09-19 37.30 37.34 37.00 37.00 0.0M
2023-09-18 37.50 37.50 37.50 37.50 0.0M
2023-09-15 37.70 37.70 37.70 37.70 0.0M
2023-09-14 37.70 37.70 37.70 37.70 0.0M
2023-09-13 38.11 38.35 37.70 37.70 0.0M
2023-09-12 38.98 38.98 38.98 38.98 0.0M
2023-09-11 38.73 38.98 38.73 38.98 0.0M
2023-09-08 37.52 37.52 37.52 37.52 0.0M
2023-09-07 37.54 37.54 37.54 37.54 0.0M
2023-09-06 38.00 38.00 38.00 38.00 0.0M
2023-09-05 37.72 38.00 37.50 38.00 0.0M
2023-09-01 39.47 39.50 36.83 38.00 0.0M
2023-08-31 38.27 38.60 38.01 38.50 0.0M
2023-08-30 38.95 38.95 38.95 38.95 0.0M
2023-08-29 39.04 39.73 38.95 38.95 0.0M
2023-08-28 38.86 39.04 38.86 39.04 0.0M
2023-08-25 39.18 39.35 39.01 39.01 0.0M
2023-08-24 39.68 39.68 39.04 39.04 0.0M
2023-08-23 39.38 40.00 39.38 40.00 0.0M
2023-08-22 38.50 39.95 38.50 39.95 0.0M
2023-08-21 39.41 39.85 37.50 39.38 0.0M
2023-08-18 38.24 38.24 38.24 38.24 0.0M
2023-08-17 36.00 37.00 36.00 36.70 0.0M
2023-08-16 37.03 37.06 36.50 36.97 0.0M
2023-08-15 36.60 38.75 36.60 38.00 0.0M
2023-08-14 37.00 37.00 36.01 36.76 0.0M
2023-08-11 36.36 37.00 36.36 37.00 0.0M
2023-08-10 36.05 36.05 36.05 36.05 0.0M
2023-08-09 36.38 36.38 36.38 36.38 0.0M
2023-08-08 36.16 36.16 36.00 36.00 0.0M
2023-08-07 36.95 37.00 36.95 37.00 0.0M
2023-08-04 36.96 36.96 36.96 36.96 0.0M
2023-08-03 36.50 36.96 36.50 36.96 0.0M
2023-08-02 36.28 36.28 36.28 36.28 0.0M
2023-08-01 36.01 36.01 36.01 36.01 0.0M
2023-07-31 36.27 36.27 35.67 36.01 0.0M
2023-07-28 36.50 36.50 35.61 35.71 0.0M
2023-07-27 35.75 35.75 35.75 35.75 0.0M
2023-07-26 35.91 35.91 35.75 35.75 0.0M
2023-07-25 36.68 37.00 36.68 36.99 0.0M
2023-07-24 35.51 36.50 35.51 36.50 0.0M
2023-07-21 36.50 36.69 36.50 36.69 0.0M
2023-07-20 36.87 36.87 36.87 36.87 0.0M
2023-07-19 36.87 36.87 36.87 36.87 0.0M
2023-07-18 37.26 37.26 37.26 37.26 0.0M
2023-07-17 37.26 37.26 37.26 37.26 0.0M
2023-07-14 37.26 37.26 37.26 37.26 0.0M
2023-07-13 37.30 37.30 37.26 37.26 0.0M
2023-07-12 37.85 37.85 37.85 37.85 0.0M
2023-07-11 37.56 37.56 37.56 37.56 0.0M
2023-07-10 37.56 37.56 37.56 37.56 0.0M
2023-07-07 37.50 37.50 37.50 37.50 0.0M
2023-07-06 38.00 38.00 38.00 38.00 0.0M
2023-07-05 37.50 37.50 37.50 37.50 0.0M
2023-07-03 38.00 38.00 38.00 38.00 0.0M
2023-06-30 37.30 38.00 37.30 38.00 0.0M
2023-06-29 37.50 38.25 37.50 38.25 0.0M
2023-06-28 37.49 37.49 37.49 37.49 0.0M
2023-06-27 38.00 38.00 38.00 38.00 0.0M
2023-06-26 37.75 37.75 37.75 37.75 0.0M
2023-06-23 37.75 37.75 37.75 37.75 0.0M
2023-06-22 37.25 37.75 37.25 37.75 0.0M
2023-06-21 38.43 38.50 37.93 38.50 0.0M
2023-06-20 39.00 39.00 37.16 38.31 0.0M
2023-06-16 37.13 39.02 37.13 39.00 0.0M
2023-06-15 35.04 37.49 35.04 37.26 0.0M
2023-06-14 34.50 35.90 34.50 35.88 0.0M
2023-06-13 34.50 34.50 34.50 34.50 0.0M
2023-06-12 33.56 34.50 33.56 34.50 0.0M
2023-06-09 34.11 34.47 33.25 34.20 0.0M
2023-06-08 34.00 34.00 34.00 34.00 0.0M
2023-06-07 34.00 34.00 34.00 34.00 0.0M
2023-06-06 32.90 34.00 32.90 33.46 0.0M
2023-06-05 34.10 34.50 32.00 32.00 0.0M
2023-06-02 34.94 34.94 34.94 34.94 0.0M
2023-06-01 34.94 34.94 34.94 34.94 0.0M
2023-05-31 34.94 34.94 34.94 34.94 0.0M
2023-05-30 34.94 34.94 34.94 34.94 0.0M
2023-05-26 34.94 34.94 34.94 34.94 0.0M
2023-05-25 34.94 34.94 34.94 34.94 0.0M
2023-05-24 34.94 34.94 34.94 34.94 0.0M
2023-05-23 36.00 36.13 35.50 35.74 0.0M
2023-05-22 36.10 36.10 36.10 36.10 0.0M
2023-05-19 36.10 36.10 36.10 36.10 0.0M
2023-05-18 36.10 36.10 36.10 36.10 0.0M
2023-05-17 36.10 36.10 36.10 36.10 0.0M
2023-05-16 36.25 36.75 36.10 36.10 0.0M
2023-05-15 36.00 36.00 36.00 36.00 0.0M
2023-05-12 35.05 35.05 34.00 35.01 0.0M
2023-05-11 35.27 35.27 35.27 35.27 0.0M
2023-05-10 35.00 36.70 35.00 35.27 0.0M
2023-05-09 36.45 36.45 36.45 36.45 0.0M
2023-05-08 35.02 36.65 35.02 36.45 0.0M
2023-05-05 36.25 36.25 36.25 36.25 0.0M
2023-05-04 36.25 36.25 36.25 36.25 0.0M
2023-05-03 36.25 36.25 36.25 36.25 0.0M
2023-05-02 36.25 36.25 36.25 36.25 0.0M
2023-05-01 36.25 36.25 36.25 36.25 0.0M
2023-04-28 35.23 36.25 35.23 36.25 0.0M
2023-04-27 35.87 35.87 35.87 35.87 0.0M
2023-04-26 35.33 35.87 35.33 35.87 0.0M
2023-04-25 35.00 35.00 35.00 35.00 0.0M
2023-04-24 36.75 36.75 36.75 36.75 0.0M
2023-04-21 36.96 36.96 36.75 36.75 0.0M
2023-04-20 35.00 35.00 35.00 35.00 0.0M
2023-04-19 35.00 35.00 35.00 35.00 0.0M
2023-04-18 35.78 35.78 35.78 35.78 0.0M
2023-04-17 35.78 35.78 35.78 35.78 0.0M
2023-04-14 35.95 35.95 35.95 35.95 0.0M
2023-04-13 37.00 37.00 35.27 35.27 0.0M
2023-04-12 36.09 36.21 35.75 35.75 0.0M
2023-04-11 36.14 36.14 36.14 36.14 0.0M
2023-04-10 36.14 36.14 36.14 36.14 0.0M
2023-04-06 36.14 36.14 36.14 36.14 0.0M
2023-04-05 36.14 36.14 36.14 36.14 0.0M
2023-04-04 36.75 36.75 36.75 36.75 0.0M
2023-04-03 36.16 37.00 36.16 36.31 0.0M
2023-03-31 37.00 37.00 37.00 37.00 0.0M
2023-03-30 37.00 37.00 37.00 37.00 0.0M
2023-03-29 37.00 37.00 37.00 37.00 0.0M
2023-03-28 37.00 37.00 37.00 37.00 0.0M
2023-03-27 36.26 36.26 36.26 36.26 0.0M
2023-03-24 36.26 36.26 36.26 36.26 0.0M
2023-03-23 36.45 38.50 35.96 36.26 0.0M
2023-03-22 35.10 35.30 34.97 35.30 0.0M
2023-03-21 36.68 36.68 36.68 36.68 0.0M
2023-03-20 37.00 37.00 36.68 36.68 0.0M
2023-03-17 37.13 37.13 37.13 37.13 0.0M
2023-03-16 37.60 37.60 37.27 37.27 0.0M
2023-03-15 36.84 36.84 36.84 36.84 0.0M
2023-03-14 36.84 36.84 36.84 36.84 0.0M
2023-03-13 36.84 36.84 36.84 36.84 0.0M
2023-03-10 37.52 39.29 37.52 38.05 0.0M
2023-03-09 38.25 38.25 38.25 38.25 0.0M
2023-03-08 38.06 38.11 38.05 38.11 0.0M
2023-03-07 38.04 38.80 38.04 38.05 0.0M
2023-03-06 38.19 38.30 38.19 38.30 0.0M
2023-03-03 38.08 38.75 38.08 38.75 0.0M
2023-03-02 36.00 39.07 36.00 38.70 0.0M
2023-03-01 38.76 39.14 38.63 39.14 0.0M
2023-02-28 38.00 39.03 38.00 39.03 0.0M
2023-02-27 38.69 38.69 38.25 38.25 0.0M
2023-02-24 39.14 39.14 38.19 38.19 0.0M
2023-02-23 39.00 39.00 39.00 39.00 0.0M
2023-02-22 38.60 38.98 38.60 38.68 0.0M
2023-02-21 37.40 39.00 36.90 39.00 0.0M
2023-02-17 35.28 37.50 35.28 37.49 0.0M
2023-02-16 36.75 37.50 36.65 36.65 0.0M
2023-02-15 36.75 37.48 36.75 37.48 0.0M
2023-02-14 37.50 37.50 36.26 36.30 0.0M
2023-02-13 35.56 36.00 35.56 36.00 0.0M
2023-02-10 33.50 35.00 33.50 35.00 0.0M
2023-02-09 33.75 33.75 33.00 33.00 0.0M
2023-02-08 33.03 33.40 33.00 33.40 0.0M
2023-02-07 33.38 33.38 33.38 33.38 0.0M
2023-02-06 33.38 33.38 33.38 33.38 0.0M
2023-02-03 33.72 33.75 33.38 33.38 0.0M
2023-02-02 33.40 33.40 33.40 33.40 0.0M
2023-02-01 33.71 33.71 33.63 33.63 0.0M
2023-01-31 32.70 32.75 32.70 32.75 0.0M
2023-01-30 32.41 33.00 32.00 32.49 0.0M
2023-01-27 33.74 33.74 33.74 33.74 0.0M
2023-01-26 33.15 33.15 33.15 33.15 0.0M
2023-01-25 33.05 33.15 33.05 33.15 0.0M
2023-01-24 33.20 33.20 33.20 33.20 0.0M
2023-01-23 33.29 33.29 33.20 33.20 0.0M
2023-01-20 33.19 33.73 33.19 33.27 0.0M
2023-01-19 33.46 33.46 33.15 33.25 0.0M
2023-01-18 33.31 33.89 33.00 33.75 0.0M
2023-01-17 33.86 33.86 33.73 33.75 0.0M
2023-01-13 33.08 33.55 33.00 33.55 0.0M
2023-01-12 34.00 34.00 34.00 34.00 0.0M
2023-01-11 33.53 34.00 33.53 34.00 0.0M
2023-01-10 32.86 33.85 32.86 33.50 0.0M
2023-01-09 32.78 33.50 32.78 33.50 0.0M
2023-01-06 33.06 33.26 33.00 33.26 0.0M
2023-01-05 33.10 33.20 33.10 33.20 0.0M
2023-01-04 33.61 33.61 32.82 33.28 0.0M
2023-01-03 31.10 33.74 31.10 33.00 0.0M