株探米国株

PR
FOXFNASDAQ

フォックス・ファクトリー・ホールディング 日足四本値・時系列データ

19.82$
+0.58$
+3.01%
NY 10日 15:59
日本 11日 05:59
18.98$
-0.84$
-4.21%
NY 10日 19:39
日本 11日 09:39
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
31.18 (25/07/30)
13.08 (25/11/17)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/10 19.47 20.27 19.35 19.82 +0.58 +3.01% 611,073

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/09 19.36 19.52 19.10 19.24 +0.04 +0.21% 369,219
26/02/06 18.25 19.36 18.25 19.20 +0.84 +4.58% 519,634
26/02/05 19.00 19.09 18.03 18.36 -0.64 -3.37% 674,833
26/02/04 18.71 19.11 18.69 19.00 +0.60 +3.26% 802,375
26/02/03 18.48 19.21 18.25 18.40 +0.01 +0.05% 609,602
26/02/02 18.30 18.82 18.20 18.39 -0.01 -0.05% 430,549
26/01/30 18.30 18.86 18.07 18.40 -0.09 -0.49% 665,928
26/01/29 18.84 19.07 18.34 18.49 -0.34 -1.81% 530,041
26/01/28 19.33 19.33 18.68 18.83 -0.36 -1.88% 527,455
26/01/27 19.09 19.42 18.83 19.19 +0.03 +0.16% 407,927
26/01/26 18.94 19.39 18.94 19.16 +0.08 +0.42% 465,324
26/01/23 19.21 19.35 18.96 19.08 -0.23 -1.19% 448,151
26/01/22 19.39 19.87 19.21 19.31 +0.09 +0.47% 581,007
26/01/21 19.19 19.94 19.18 19.22 +0.12 +0.63% 654,023
26/01/20 19.00 19.65 18.90 19.10 -0.35 -1.80% 703,200
26/01/16 19.12 19.58 19.06 19.45 +0.15 +0.78% 586,487
26/01/15 18.84 19.39 18.57 19.30 +0.46 +2.44% 545,513
26/01/14 18.65 19.27 18.55 18.84 +0.15 +0.80% 349,632
26/01/13 18.78 18.99 18.43 18.69 -0.10 -0.53% 451,273
26/01/12 18.73 19.03 18.30 18.79 -0.08 -0.42% 490,020
26/01/09 18.61 19.12 18.27 18.87 +0.33 +1.78% 459,035
26/01/08 18.08 19.00 18.08 18.54 +0.21 +1.15% 527,138
26/01/07 18.21 18.47 17.98 18.33 +0.17 +0.94% 611,165
26/01/06 17.28 18.18 16.99 18.16 +0.62 +3.53% 694,836
26/01/05 17.28 17.89 17.25 17.54 +0.12 +0.69% 984,280
26/01/02 17.31 17.57 16.98 17.42 +0.31 +1.81% 555,828
25/12/31 17.46 17.57 16.97 17.11 -0.35 -2.00% 546,272
25/12/30 17.49 17.78 17.39 17.46 -0.15 -0.85% 532,038
25/12/29 17.66 17.86 17.57 17.61 -0.13 -0.73% 720,923
25/12/26 17.53 17.82 17.41 17.74 +0.09 +0.51% 466,217