FMC【FMC】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 68.55 (24/08/01)
52週安値 32.83 (25/04/09)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/13 | 42.59 | 43.44 | 42.59 | 42.87 | -0.44 | -1.00 | 44,053 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/12 | 43.30 | 43.61 | 42.78 | 43.30 | -0.67 | -1.52 | 1,148,606 |
25/06/11 | 44.10 | 44.49 | 43.62 | 43.97 | -0.07 | -0.16 | 1,591,336 |
25/06/10 | 44.40 | 44.78 | 43.97 | 44.04 | -0.02 | -0.05 | 2,330,645 |
25/06/09 | 43.02 | 44.48 | 42.95 | 44.06 | +1.32 | +3.09 | 2,620,154 |
25/06/06 | 42.12 | 43.12 | 41.92 | 42.74 | +0.84 | +2.00 | 2,590,783 |
25/06/05 | 42.78 | 42.81 | 41.71 | 41.90 | -0.34 | -0.80 | 2,222,034 |
25/06/04 | 40.40 | 42.38 | 40.40 | 42.24 | +2.03 | +5.05 | 3,067,296 |
25/06/03 | 39.80 | 40.67 | 39.26 | 40.21 | +0.31 | +0.78 | 1,749,946 |
25/06/02 | 40.54 | 40.54 | 39.23 | 39.90 | -0.66 | -1.63 | 1,767,789 |
25/05/30 | 39.32 | 40.80 | 39.06 | 40.56 | +1.24 | +3.15 | 3,834,878 |
25/05/29 | 39.65 | 39.88 | 39.24 | 39.32 | -0.14 | -0.35 | 1,852,852 |
25/05/28 | 39.16 | 40.99 | 39.12 | 39.46 | +0.49 | +1.26 | 2,331,499 |
25/05/27 | 38.68 | 39.34 | 38.60 | 38.97 | +0.75 | +1.96 | 1,577,643 |
25/05/23 | 37.68 | 38.34 | 37.46 | 38.22 | +0.21 | +0.55 | 1,148,975 |
25/05/22 | 38.89 | 38.89 | 37.92 | 38.01 | -1.23 | -3.13 | 1,658,696 |
25/05/21 | 40.33 | 40.50 | 39.13 | 39.24 | -1.34 | -3.30 | 1,562,675 |
25/05/20 | 40.14 | 40.77 | 39.98 | 40.58 | +0.58 | +1.45 | 1,782,860 |
25/05/19 | 39.50 | 40.06 | 39.30 | 40.00 | -0.02 | -0.05 | 1,397,263 |
25/05/16 | 39.12 | 40.23 | 39.00 | 40.02 | +0.80 | +2.04 | 2,100,228 |
25/05/15 | 37.03 | 39.52 | 36.79 | 39.22 | +2.04 | +5.49 | 2,747,835 |
25/05/14 | 37.76 | 37.80 | 36.72 | 37.18 | -0.93 | -2.44 | 1,746,248 |
25/05/13 | 38.15 | 38.49 | 37.90 | 38.11 | -0.11 | -0.29 | 1,502,973 |
25/05/12 | 38.26 | 39.15 | 38.09 | 38.22 | +1.43 | +3.89 | 2,371,179 |
25/05/09 | 36.88 | 36.99 | 36.48 | 36.79 | +0.19 | +0.52 | 1,464,773 |
25/05/08 | 35.35 | 37.09 | 35.35 | 36.60 | +1.62 | +4.63 | 2,477,617 |
25/05/07 | 35.67 | 35.89 | 34.85 | 34.98 | -0.67 | -1.88 | 1,874,563 |
25/05/06 | 36.01 | 36.51 | 35.56 | 35.65 | -0.26 | -0.72 | 1,988,202 |
25/05/05 | 37.51 | 37.74 | 35.79 | 35.91 | -1.87 | -4.95 | 2,733,752 |
25/05/02 | 38.96 | 39.22 | 37.70 | 37.78 | -0.67 | -1.74 | 2,437,998 |
25/05/01 | 40.58 | 40.58 | 38.24 | 38.45 | -3.47 | -8.28 | 4,021,936 |