2,355円
Ｆａｓｔ Ｆｉｔｎｅｓｓ Ｊａｐａｎの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/10/06 | 1,362.0 | 1,483.0 | 1,362.0 | 1,403.0 | 1,403.0 | 141,800 |
| 2022/10/05 | 1,362.0 | 1,390.0 | 1,342.0 | 1,362.0 | 1,362.0 | 56,600 |
| 2022/10/04 | 1,361.0 | 1,368.0 | 1,330.0 | 1,359.0 | 1,359.0 | 40,100 |
| 2022/10/03 | 1,340.0 | 1,355.0 | 1,310.0 | 1,340.0 | 1,340.0 | 49,400 |
| 2022/09/30 | 1,406.0 | 1,420.0 | 1,334.0 | 1,345.0 | 1,345.0 | 110,000 |
| 2022/09/29 | 1,468.0 | 1,489.0 | 1,423.0 | 1,436.0 | 1,436.0 | 63,600 |
| 2022/09/28 | 1,454.0 | 1,490.0 | 1,414.0 | 1,440.0 | 1,440.0 | 64,300 |
| 2022/09/27 | 1,477.0 | 1,484.0 | 1,438.0 | 1,471.0 | 1,471.0 | 70,800 |
| 2022/09/26 | 1,520.0 | 1,523.0 | 1,467.0 | 1,476.0 | 1,476.0 | 75,200 |
| 2022/09/22 | 1,505.0 | 1,548.0 | 1,505.0 | 1,534.0 | 1,534.0 | 33,500 |
| 2022/09/21 | 1,525.0 | 1,548.0 | 1,515.0 | 1,540.0 | 1,540.0 | 38,600 |
| 2022/09/20 | 1,565.0 | 1,570.0 | 1,539.0 | 1,565.0 | 1,565.0 | 36,900 |
| 2022/09/16 | 1,600.0 | 1,611.0 | 1,542.0 | 1,560.0 | 1,560.0 | 66,100 |
| 2022/09/15 | 1,563.0 | 1,614.0 | 1,540.0 | 1,610.0 | 1,610.0 | 71,300 |
| 2022/09/14 | 1,523.0 | 1,588.0 | 1,523.0 | 1,572.0 | 1,572.0 | 72,400 |
| 2022/09/13 | 1,570.0 | 1,621.0 | 1,570.0 | 1,595.0 | 1,595.0 | 66,100 |
| 2022/09/12 | 1,610.0 | 1,610.0 | 1,573.0 | 1,584.0 | 1,584.0 | 68,400 |
| 2022/09/09 | 1,525.0 | 1,644.0 | 1,525.0 | 1,600.0 | 1,600.0 | 188,800 |
| 2022/09/08 | 1,437.0 | 1,527.0 | 1,429.0 | 1,515.0 | 1,515.0 | 176,700 |
| 2022/09/07 | 1,429.0 | 1,435.0 | 1,385.0 | 1,407.0 | 1,407.0 | 65,400 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｆａｓｔ Ｆｉｔｎｅｓｓ Ｊａｐａｎの取引履歴を振り返りませんか？
Ｆａｓｔ Ｆｉｔｎｅｓｓ Ｊａｐａｎの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
