ファーストUSバンクシェアーズの株価時系列・推移
- 52週高値
- 16.99（2026/7/1）
- 52週安値
- 12.15（2025/10/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/19 | 16.40 | 16.40 | 16.35 | 16.35 | 1,674 | 16.35 |
| 2026/10/16 | 16.43 | 16.51 | 16.43 | 16.48 | 14,189 | 16.48 |
| 2026/10/15 | 16.39 | 16.45 | 16.39 | 16.45 | 2,072 | 16.45 |
| 2026/10/14 | 16.40 | 16.40 | 16.40 | 16.40 | 935 | 16.40 |
| 2026/10/13 | 16.74 | 16.74 | 16.40 | 16.51 | 2,409 | 16.51 |
| 2026/10/12 | 16.45 | 16.45 | 16.35 | 16.43 | 9,649 | 16.43 |
| 2026/10/9 | 16.45 | 16.45 | 16.40 | 16.40 | 27,833 | 16.40 |
| 2026/10/8 | 16.25 | 16.52 | 16.25 | 16.52 | 2,502 | 16.52 |
| 2026/10/7 | 16.35 | 16.35 | 16.25 | 16.30 | 20,085 | 16.30 |
| 2026/10/6 | 16.25 | 16.30 | 16.15 | 16.30 | 2,156 | 16.30 |
| 2026/10/5 | 16.55 | 16.55 | 15.75 | 15.75 | 5,188 | 15.75 |
| 2026/10/2 | 16.65 | 16.65 | 16.45 | 16.50 | 2,985 | 16.50 |
| 2026/10/1 | 16.75 | 16.75 | 16.45 | 16.49 | 2,936 | 16.49 |
| 2026/9/30 | 16.45 | 16.60 | 16.45 | 16.49 | 3,640 | 16.49 |
| 2026/9/29 | 16.60 | 16.60 | 16.45 | 16.55 | 3,690 | 16.55 |
| 2026/9/28 | 16.58 | 16.60 | 16.40 | 16.45 | 8,818 | 16.45 |
| 2026/9/25 | 16.42 | 16.58 | 16.40 | 16.44 | 47,950 | 16.44 |
| 2026/9/24 | 16.48 | 16.60 | 16.40 | 16.45 | 14,042 | 16.45 |
| 2026/9/23 | 16.47 | 16.60 | 16.46 | 16.46 | 2,480 | 16.46 |
| 2026/9/22 | 16.40 | 16.51 | 16.25 | 16.51 | 3,281 | 16.51 |
1〜20/244件
