暗号資産
FISCO BTC Index
7/26 2:29:08
17,184,676
8789 東証スタンダード その他金融業
フィンテックグローバル
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 80.0 | 82.0 | 77.0 | 78.0 | 1,818,200 | 78.0 |
| 2024/9/3 | 81.0 | 83.0 | 81.0 | 83.0 | 455,400 | 83.0 |
| 2024/9/2 | 83.0 | 83.0 | 80.0 | 81.0 | 965,000 | 81.0 |
| 2024/8/30 | 81.0 | 83.0 | 80.0 | 83.0 | 793,900 | 83.0 |
| 2024/8/29 | 82.0 | 82.0 | 81.0 | 82.0 | 713,500 | 82.0 |
| 2024/8/28 | 83.0 | 83.0 | 81.0 | 82.0 | 673,400 | 82.0 |
| 2024/8/27 | 84.0 | 84.0 | 82.0 | 83.0 | 597,600 | 83.0 |
| 2024/8/26 | 84.0 | 84.0 | 82.0 | 83.0 | 688,700 | 83.0 |
| 2024/8/23 | 83.0 | 85.0 | 83.0 | 84.0 | 561,700 | 84.0 |
| 2024/8/22 | 86.0 | 87.0 | 82.0 | 84.0 | 1,430,100 | 84.0 |
| 2024/8/21 | 83.0 | 86.0 | 83.0 | 86.0 | 1,079,500 | 86.0 |
| 2024/8/20 | 80.0 | 84.0 | 80.0 | 84.0 | 1,287,700 | 84.0 |
| 2024/8/19 | 80.0 | 81.0 | 79.0 | 79.0 | 1,025,900 | 79.0 |
| 2024/8/16 | 80.0 | 81.0 | 78.0 | 79.0 | 900,500 | 79.0 |
| 2024/8/15 | 79.0 | 81.0 | 78.0 | 78.0 | 1,169,200 | 78.0 |
| 2024/8/14 | 79.0 | 80.0 | 77.0 | 79.0 | 1,100,100 | 79.0 |
| 2024/8/13 | 81.0 | 82.0 | 76.0 | 78.0 | 2,945,700 | 78.0 |
| 2024/8/9 | 77.0 | 81.0 | 76.0 | 79.0 | 2,023,000 | 79.0 |
| 2024/8/8 | 75.0 | 78.0 | 71.0 | 75.0 | 1,689,100 | 75.0 |
| 2024/8/7 | 69.0 | 78.0 | 68.0 | 75.0 | 3,024,900 | 75.0 |