ファクトム/円 (FCT) 時系列データ・価格推移

ファクトム/円(FCT/JPY)時系列データ

日付	始値	高値	安値	終値
2022/10/29	77.2	83.6	69.1	77.6
2022/10/28	78.3	80.0	74.7	77.2
2022/10/27	79.7	81.2	77.7	78.2
2022/10/26	90.8	98.0	73.5	79.8
2022/10/25	61.2	103.0	60.9	90.7
2022/10/24	67.3	86.2	58.2	61.2
2022/10/23	54.8	67.4	54.6	67.3
2022/10/22	57.4	57.4	54.5	54.9
2022/10/21	52.9	60.3	50.7	57.4
2022/10/20	50.9	52.9	50.4	52.9
2022/10/19	50.6	52.6	50.4	50.8
2022/10/18	51.6	54.1	50.1	50.6
2022/10/17	53.7	55.4	50.9	51.6
2022/10/16	53.2	54.5	53.2	53.7
2022/10/15	53.6	55.1	52.9	53.2
2022/10/14	53.5	55.4	53.4	53.6
2022/10/13	48.8	55.5	47.0	53.5
2022/10/12	48.4	49.6	48.3	48.8
2022/10/10	49.0	50.3	48.1	48.6
2022/10/09	48.6	49.2	48.6	49.0
2022/10/08	48.8	49.5	48.3	48.6
2022/10/07	49.5	50.2	48.2	48.8
2022/10/05	49.5	52.2	49.0	50.2
2022/10/03	46.7	50.6	46.5	48.3
2022/10/02	47.1	47.4	46.3	46.6
2022/10/01	46.4	48.0	45.9	47.1
2022/09/30	46.7	48.1	45.8	46.4
2022/09/29	46.3	46.9	45.0	46.7
2022/09/27	46.6	49.4	45.1	45.7
2022/09/26	45.5	46.8	45.3	46.7
2022/09/24	47.2	47.4	45.6	45.8
2022/09/23	46.4	47.8	44.8	47.3
2022/09/22	44.9	46.7	44.6	46.4
2022/09/21	45.6	48.1	44.1	44.8
2022/09/20	47.1	47.2	45.3	45.6
2022/09/19	45.6	47.4	43.2	47.0
2022/09/17	46.1	47.3	46.0	46.9
2022/09/16	47.8	50.8	45.9	46.2
2022/09/15	48.3	49.0	45.1	47.9
2022/09/14	46.9	48.7	46.4	48.3
2022/09/13	51.4	56.6	46.2	46.8
2022/09/12	54.3	55.5	50.4	51.4
2022/09/11	56.0	56.1	53.4	54.4
2022/09/10	52.9	60.2	52.6	56.0
2022/09/08	45.8	52.1	45.2	50.6
2022/09/07	41.9	51.4	41.6	45.8
2022/09/05	43.4	43.5	42.8	43.4
2022/09/04	43.2	43.7	42.7	43.4
2022/09/03	43.5	44.3	42.8	43.2
2022/09/02	43.5	45.3	42.9	43.5
2022/09/01	43.1	43.8	42.2	43.5
2022/08/30	43.2	44.0	41.8	43.8
2022/08/29	41.6	43.6	41.6	43.3
2022/08/28	42.8	43.4	41.5	41.6
2022/08/27	44.6	44.9	41.9	42.8
2022/08/26	46.3	46.7	42.4	44.6
2022/08/25	45.9	47.2	45.7	46.3
2022/08/24	44.8	49.0	44.1	45.9
2022/08/23	48.2	48.7	44.5	44.8
2022/08/22	46.2	49.0	45.3	48.2
2022/08/21	44.6	50.3	42.5	46.2
2022/08/20	43.8	45.0	43.6	44.6
2022/08/19	48.9	49.2	43.6	43.8
2022/08/17	46.0	54.7	45.9	47.8
2022/08/15	44.6	49.5	41.2	41.7
2022/08/14	44.8	47.2	44.4	44.6
2022/08/13	44.7	45.7	44.6	44.9
2022/08/12	43.9	46.5	43.6	44.7
2022/08/11	43.6	45.6	43.4	43.9
2022/08/10	44.3	44.3	42.5	43.6
2022/08/09	46.2	48.8	43.8	44.3
2022/08/08	46.0	47.7	45.6	46.2
2022/08/06	46.7	50.5	43.3	44.7
2022/08/05	42.2	47.8	42.2	46.6
2022/08/04	42.8	43.7	41.9	42.2
2022/08/03	40.2	57.2	39.6	42.8
2022/08/02	41.5	41.8	38.6	40.1
2022/07/31	40.8	41.7	39.8	40.1
2022/07/30	41.6	43.0	40.5	40.8
2022/07/29	40.8	42.5	40.5	41.7
2022/07/28	41.5	46.6	38.8	40.8
2022/07/27	39.2	42.7	37.0	41.5
2022/07/26	39.5	39.8	38.1	39.2
2022/07/25	42.1	42.4	39.6	39.6
2022/07/24	42.0	43.6	41.5	42.3
2022/07/22	43.2	44.2	41.9	42.6
2022/07/21	43.8	44.1	42.1	43.2
2022/07/19	41.3	44.3	39.7	43.6
2022/07/18	39.6	44.3	39.5	41.5
2022/07/16	37.7	41.8	37.1	40.2
2022/07/15	40.9	41.6	37.3	37.6
2022/07/14	40.1	42.1	39.3	40.9
2022/07/13	38.5	40.4	38.3	40.1
2022/07/11	38.8	42.4	38.2	39.8
2022/07/10	39.9	40.2	38.3	38.8
2022/07/09	41.5	43.9	39.6	39.9
2022/07/07	40.2	43.0	39.4	42.4
2022/07/06	40.9	44.0	38.8	40.3
2022/07/05	39.6	41.4	37.5	40.9
2022/07/03	37.2	38.7	36.4	37.5
2022/07/02	37.4	37.8	36.9	37.2
2022/07/01	40.3	42.5	37.3	37.5
2022/06/30	42.0	42.6	36.5	40.3
2022/06/29	38.2	45.8	38.0	42.0
2022/06/28	39.4	39.8	38.1	38.2
2022/06/26	39.9	43.0	39.0	39.1
2022/06/25	38.6	44.0	38.4	39.9
2022/06/24	37.7	46.3	37.4	38.6
2022/06/23	36.1	42.6	35.9	37.8
2022/06/22	36.6	38.1	35.7	36.1
2022/06/20	36.7	37.5	35.0	37.4
2022/06/19	33.6	37.4	32.0	36.8
2022/06/18	31.8	37.0	29.2	33.6
2022/06/17	30.2	34.3	30.1	31.8
2022/06/16	33.8	34.4	30.0	30.4
2022/06/15	34.6	38.0	30.1	33.8
2022/06/01	44.3	49.6	41.6	42.2
2022/05/30	37.2	40.5	36.8	40.1
2022/05/29	36.4	37.3	36.1	37.2
2022/05/28	36.1	36.6	35.8	36.4
2022/05/26	37.4	37.6	35.4	36.9
2022/05/25	38.0	39.2	36.9	37.3
2022/05/24	37.8	40.2	36.8	38.1
2022/05/23	45.2	45.3	37.6	37.9
2022/05/21	36.5	38.2	36.2	38.1
2022/05/20	37.5	40.1	35.9	36.5
2022/05/19	35.2	38.3	35.1	37.6
2022/05/18	37.6	37.9	35.0	35.1
2022/05/17	38.9	39.5	36.4	37.6
2022/05/15	35.5	37.9	34.9	37.7
2022/05/13	39.3	41.5	36.6	37.7
2022/05/12	31.5	43.7	30.4	39.3
2022/05/11	30.5	44.7	27.3	31.4
2022/05/10	25.4	33.5	25.1	30.5
2022/05/08	37.4	37.6	33.9	35.8
2022/05/07	39.5	40.7	35.1	37.4
2022/05/06	38.7	40.3	35.4	39.4
2022/05/05	43.1	44.1	37.3	38.7
2022/05/04	41.3	43.6	41.2	43.1
2022/05/03	45.0	50.0	41.1	41.3
2022/05/02	47.4	49.0	41.1	45.0
2022/05/01	45.3	52.8	44.6	47.4
2022/04/30	49.6	53.6	44.8	45.3
2022/04/29	58.9	60.3	45.2	49.6
2022/04/28	54.9	66.0	53.0	58.8
2022/04/27	54.8	65.1	50.5	54.9
2022/04/26	52.0	59.9	52.0	56.4
2022/04/25	56.5	58.1	51.9	52.0
2022/04/24	57.9	58.3	51.4	56.4
2022/04/23	57.8	60.7	54.5	57.8
2022/04/22	69.0	69.2	52.2	57.8
2022/04/21	77.8	82.2	63.5	68.9
2022/04/20	66.0	141.0	63.1	77.8
2022/04/19	59.9	66.5	58.5	66.0
2022/04/18	62.6	65.1	55.5	60.1
2022/04/16	63.8	64.5	63.2	63.4
2022/04/15	65.9	72.0	62.5	63.6
2022/04/14	70.3	71.2	64.3	66.4
2022/04/13	66.2	77.4	65.5	70.3
2022/04/12	64.1	73.4	63.7	66.0
2022/04/11	75.3	78.6	63.1	64.2
2022/04/10	78.4	81.8	70.7	75.5
2022/04/09	84.2	84.2	75.1	78.4
2022/04/07	70.3	79.3	68.7	75.9
2022/04/06	87.0	87.6	70.0	72.2
2022/04/04	95.1	95.4	79.6	88.2
2022/04/03	95.2	98.6	92.7	95.0
2022/04/02	97.2	103.9	94.9	95.1
2022/04/01	90.5	103.4	90.1	97.3
2022/03/31	92.0	97.8	86.2	91.9
2022/03/29	97.3	99.7	82.6	99.2
2022/03/28	95.9	100.8	94.9	97.4
2022/03/27	90.0	109.3	89.2	95.8
2022/03/26	87.8	97.5	87.4	90.4
2022/03/25	99.4	109.5	87.8	88.7
2022/03/24	79.7	126.5	78.9	99.4
2022/03/23	71.9	97.8	70.3	79.5
2022/03/22	88.5	88.5	60.7	71.8
2022/03/21	58.8	102.0	56.1	88.5
2022/03/20	56.9	62.0	56.2	59.0