Comparing Back to the side-by-side chart ↗
Fastned B.V.（FAST.AS）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 37.50 | 38.10 | 35.55 | 35.55 | -5.33% | 76,091 |
| 2026-10-15 | 40.70 | 40.70 | 37.05 | 37.55 | -10.70% | 141,908 |
| 2026-10-14 | 42.40 | 43.55 | 41.90 | 42.05 | -0.83% | 25,366 |
| 2026-10-13 | 43.45 | 43.55 | 42.20 | 42.40 | -2.08% | 15,455 |
| 2026-10-12 | 43.90 | 44.50 | 42.85 | 43.30 | -0.35% | 16,965 |
| 2026-10-09 | 42.45 | 44.10 | 42.45 | 43.45 | +2.36% | 33,545 |
| 2026-10-08 | 43.00 | 43.80 | 42.00 | 42.45 | -3.63% | 49,784 |
| 2026-10-07 | 44.65 | 44.80 | 43.50 | 44.05 | -2.22% | 37,868 |
| 2026-10-06 | 46.00 | 46.60 | 45.00 | 45.05 | -1.31% | 17,938 |
| 2026-10-05 | 46.15 | 46.20 | 45.40 | 45.65 | -0.87% | 15,539 |
| 2026-10-02 | 47.00 | 47.30 | 45.85 | 46.05 | -1.50% | 17,413 |
| 2026-10-01 | 47.00 | 47.40 | 45.45 | 46.75 | -0.53% | 26,145 |
| 2026-09-30 | 47.20 | 47.40 | 46.65 | 47.00 | -0.42% | 12,048 |
| 2026-09-29 | 46.70 | 47.40 | 45.00 | 47.20 | +0.96% | 24,618 |
| 2026-09-28 | 45.20 | 47.70 | 44.80 | 46.75 | +3.43% | 38,559 |
| 2026-09-25 | 46.70 | 47.50 | 45.05 | 45.20 | -3.21% | 37,590 |
| 2026-09-24 | 44.00 | 47.80 | 43.80 | 46.70 | +5.78% | 89,690 |
| 2026-09-23 | 43.35 | 44.50 | 43.00 | 44.15 | +2.08% | 26,816 |
| 2026-09-22 | 43.25 | 44.70 | 43.10 | 43.25 | +0.23% | 43,931 |
| 2026-09-21 | 41.90 | 43.40 | 41.85 | 43.15 | +4.23% | 37,455 |
| 2026-09-18 | 43.05 | 43.05 | 41.30 | 41.40 | -3.27% | 42,894 |
| 2026-09-17 | 38.75 | 42.80 | 38.75 | 42.80 | +11.02% | 31,889 |
| 2026-09-16 | 38.55 | 39.25 | 38.48 | 38.55 | +0.00% | 12,239 |
| 2026-09-15 | 38.80 | 39.10 | 38.20 | 38.55 | -0.64% | 8,158 |
| 2026-09-14 | 40.00 | 40.05 | 38.35 | 38.80 | -2.27% | 14,475 |
| 2026-09-11 | 41.00 | 41.00 | 39.55 | 39.70 | -1.98% | 20,847 |
| 2026-09-10 | 42.80 | 43.10 | 40.50 | 40.50 | -4.93% | 21,113 |
| 2026-09-09 | 41.80 | 43.60 | 41.80 | 42.60 | +0.00% | 35,032 |
| 2026-09-08 | 40.70 | 43.00 | 39.95 | 42.60 | +4.93% | 75,507 |
| 2026-09-07 | 39.90 | 41.50 | 39.90 | 40.60 | +2.01% | 68,488 |
| 2026-09-04 | 37.50 | 40.00 | 37.15 | 39.80 | +6.13% | 52,834 |
| 2026-09-03 | 38.25 | 38.25 | 37.05 | 37.50 | -1.19% | 18,875 |
| 2026-09-02 | 38.00 | 38.50 | 37.30 | 37.95 | -0.39% | 18,032 |
| 2026-09-01 | 37.50 | 38.35 | 37.15 | 38.10 | +1.46% | 14,753 |
| 2026-08-31 | 37.55 | 38.10 | 37.05 | 37.55 | -0.53% | 19,098 |
| 2026-08-28 | 36.75 | 38.40 | 36.65 | 37.75 | +3.42% | 23,284 |
| 2026-08-27 | 36.15 | 36.95 | 36.00 | 36.50 | +2.82% | 26,835 |
| 2026-08-26 | 36.15 | 36.15 | 35.50 | 35.50 | -0.42% | 11,993 |
| 2026-08-25 | 35.65 | 36.50 | 35.55 | 35.65 | +0.28% | 10,761 |
| 2026-08-24 | 36.20 | 36.25 | 35.20 | 35.55 | -1.11% | 18,509 |
| 2026-08-21 | 36.85 | 37.00 | 35.95 | 35.95 | -2.44% | 18,166 |
| 2026-08-20 | 38.40 | 38.50 | 36.45 | 36.85 | -2.64% | 39,752 |
| 2026-08-19 | 38.40 | 38.40 | 37.15 | 37.85 | -1.69% | 33,942 |
| 2026-08-18 | 40.25 | 40.30 | 38.35 | 38.50 | -5.17% | 66,086 |
| 2026-08-17 | 38.80 | 42.35 | 38.80 | 40.60 | +7.55% | 179,344 |
| 2026-08-14 | 37.80 | 39.50 | 37.15 | 37.75 | +5.45% | 115,010 |
| 2026-08-13 | 34.00 | 36.20 | 31.00 | 35.80 | +9.15% | 206,062 |
| 2026-08-12 | 32.55 | 32.80 | 31.75 | 32.80 | +2.34% | 35,672 |
| 2026-08-11 | 32.00 | 32.95 | 31.80 | 32.05 | +0.31% | 19,427 |
| 2026-08-10 | 32.20 | 32.25 | 31.90 | 31.95 | -0.78% | 11,532 |
| 2026-08-07 | 32.30 | 32.50 | 32.00 | 32.20 | +0.78% | 10,626 |
| 2026-08-06 | 31.85 | 32.50 | 31.60 | 31.95 | +0.31% | 8,838 |
| 2026-08-05 | 31.85 | 31.90 | 31.40 | 31.85 | +0.16% | 9,059 |
| 2026-08-04 | 32.00 | 32.15 | 31.55 | 31.80 | -0.78% | 10,984 |
| 2026-08-03 | 32.75 | 33.30 | 31.45 | 32.05 | -1.99% | 15,690 |
| 2026-07-31 | 33.90 | 34.00 | 32.50 | 32.70 | -3.40% | 18,285 |
| 2026-07-30 | 32.90 | 34.40 | 32.75 | 33.85 | +2.42% | 28,400 |
| 2026-07-29 | 32.50 | 33.20 | 32.30 | 33.05 | +1.69% | 20,864 |
| 2026-07-28 | 31.50 | 32.50 | 31.30 | 32.50 | +2.04% | 10,969 |
| 2026-07-27 | 32.00 | 32.85 | 31.85 | 31.85 | -0.47% | 18,678 |
| 2026-07-24 | 31.50 | 32.60 | 31.40 | 32.00 | +1.11% | 11,347 |
| 2026-07-23 | 31.25 | 31.75 | 30.45 | 31.65 | +0.64% | 9,349 |
| 2026-07-22 | 31.00 | 31.45 | 30.75 | 31.45 | -0.16% | 15,434 |
| 2026-07-21 | 31.40 | 31.50 | 30.70 | 31.50 | +0.96% | 10,037 |
| 2026-07-20 | 31.30 | 31.55 | 31.05 | 31.20 | -0.95% | 6,355 |
| 2026-07-17 | 32.10 | 32.10 | 31.30 | 31.50 | -2.93% | 9,082 |
| 2026-07-16 | 32.75 | 32.75 | 31.15 | 32.45 | -0.31% | 12,151 |
| 2026-07-15 | 32.60 | 32.80 | 31.95 | 32.55 | +0.00% | 8,803 |
| 2026-07-14 | 32.10 | 32.65 | 31.90 | 32.55 | +0.31% | 11,581 |
| 2026-07-13 | 31.00 | 32.45 | 30.80 | 32.45 | +4.85% | 19,482 |
| 2026-07-10 | 31.40 | 31.50 | 30.30 | 30.95 | -1.43% | 15,314 |
| 2026-07-09 | 31.45 | 32.00 | 31.10 | 31.40 | +0.00% | 22,235 |
| 2026-07-08 | 31.00 | 31.70 | 30.75 | 31.40 | +1.29% | 21,427 |
| 2026-07-07 | 31.30 | 31.40 | 30.95 | 31.00 | -0.64% | 12,198 |
| 2026-07-06 | 30.75 | 31.50 | 30.55 | 31.20 | +1.46% | 19,277 |
| 2026-07-03 | 29.80 | 31.20 | 29.60 | 30.75 | +4.59% | 30,420 |
| 2026-07-02 | 28.45 | 29.40 | 27.85 | 29.40 | +3.34% | 20,970 |
| 2026-07-01 | 27.80 | 29.20 | 27.70 | 28.45 | +1.61% | 17,554 |
| 2026-06-30 | 27.65 | 28.05 | 27.35 | 28.00 | +0.90% | 16,924 |
| 2026-06-29 | 28.45 | 28.45 | 27.75 | 27.75 | -2.29% | 15,867 |
| 2026-06-26 | 28.20 | 28.40 | 27.90 | 28.40 | +0.71% | 9,303 |
| 2026-06-25 | 28.45 | 28.45 | 27.70 | 28.20 | +0.71% | 13,757 |
| 2026-06-24 | 28.20 | 28.70 | 27.70 | 28.00 | +0.72% | 44,415 |
| 2026-06-23 | 27.00 | 28.50 | 26.55 | 27.80 | +2.96% | 43,957 |
| 2026-06-22 | 28.10 | 28.15 | 26.60 | 27.00 | -3.05% | 35,582 |
| 2026-06-19 | 28.80 | 28.80 | 27.60 | 27.85 | -3.80% | 64,636 |
| 2026-06-18 | 30.30 | 30.45 | 28.65 | 28.95 | -3.98% | 59,975 |
| 2026-06-17 | 31.40 | 31.55 | 30.15 | 30.15 | -4.74% | 35,471 |
| 2026-06-16 | 32.20 | 32.55 | 31.35 | 31.65 | -1.56% | 15,634 |
| 2026-06-15 | 33.20 | 33.45 | 32.15 | 32.15 | -2.72% | 14,639 |
| 2026-06-12 | 33.50 | 33.75 | 32.85 | 33.05 | -1.20% | 23,568 |
| 2026-06-11 | 31.25 | 33.50 | 30.55 | 33.45 | +4.21% | 51,728 |
| 2026-06-10 | 33.00 | 33.10 | 32.10 | 32.10 | -1.98% | 20,971 |
| 2026-06-09 | 33.10 | 33.70 | 32.75 | 32.75 | -2.53% | 19,922 |
| 2026-06-08 | 33.20 | 34.20 | 33.00 | 33.60 | -1.03% | 20,277 |
| 2026-06-05 | 34.35 | 35.60 | 33.75 | 33.95 | -0.15% | 30,160 |
| 2026-06-04 | 34.60 | 34.60 | 33.00 | 34.00 | -1.45% | 38,988 |
| 2026-06-03 | 35.95 | 36.30 | 34.35 | 34.50 | -4.43% | 32,719 |
| 2026-06-02 | 36.05 | 36.90 | 35.90 | 36.10 | +0.56% | 18,152 |
| 2026-06-01 | 36.15 | 37.10 | 35.60 | 35.90 | -1.78% | 33,691 |
| 2026-05-29 | 35.60 | 36.95 | 35.45 | 36.55 | +3.84% | 26,276 |
| 2026-05-28 | 34.90 | 35.70 | 34.70 | 35.20 | -0.98% | 45,125 |
| 2026-05-27 | 37.00 | 37.60 | 34.05 | 35.55 | -4.44% | 68,199 |
| 2026-05-26 | 37.20 | 37.70 | 36.80 | 37.20 | -2.49% | 35,588 |
| 2026-05-25 | 36.60 | 38.60 | 36.40 | 38.15 | +3.53% | 46,389 |
| 2026-05-22 | 34.95 | 37.40 | 34.65 | 36.85 | +6.66% | 103,595 |
| 2026-05-21 | 31.95 | 34.55 | 31.75 | 34.55 | +7.97% | 62,911 |
| 2026-05-20 | 31.25 | 32.30 | 31.15 | 32.00 | +3.23% | 41,565 |
| 2026-05-19 | 31.25 | 31.60 | 30.90 | 31.00 | -0.80% | 25,991 |
| 2026-05-18 | 30.30 | 31.40 | 30.10 | 31.25 | +3.99% | 32,833 |
| 2026-05-15 | 30.50 | 30.65 | 29.55 | 30.05 | -2.12% | 34,325 |
| 2026-05-14 | 29.40 | 31.25 | 29.40 | 30.70 | +4.78% | 80,774 |
| 2026-05-13 | 28.50 | 29.35 | 28.45 | 29.30 | +4.27% | 21,449 |
| 2026-05-12 | 28.10 | 28.90 | 28.00 | 28.10 | +0.00% | 10,978 |
| 2026-05-11 | 28.40 | 28.70 | 28.00 | 28.10 | -1.06% | 9,076 |
| 2026-05-08 | 28.85 | 29.05 | 28.40 | 28.40 | -1.90% | 8,634 |
| 2026-05-07 | 29.10 | 29.60 | 28.95 | 28.95 | -0.34% | 17,201 |
| 2026-05-06 | 28.70 | 29.40 | 28.65 | 29.05 | +1.40% | 11,005 |
| 2026-05-05 | 28.05 | 28.65 | 27.65 | 28.65 | +2.32% | 21,161 |
| 2026-05-04 | 28.55 | 29.45 | 28.00 | 28.00 | -1.75% | 26,044 |
| 2026-04-30 | 28.70 | 29.35 | 28.50 | 28.50 | -0.18% | 13,055 |
| 2026-04-29 | 28.45 | 29.00 | 28.45 | 28.55 | +0.18% | 11,376 |
| 2026-04-28 | 29.85 | 30.00 | 28.50 | 28.50 | -5.00% | 16,226 |
| 2026-04-27 | 28.70 | 30.10 | 28.00 | 30.00 | +3.45% | 34,171 |
| 2026-04-24 | 29.45 | 29.50 | 28.90 | 29.00 | -0.85% | 17,403 |
| 2026-04-23 | 29.35 | 29.75 | 28.95 | 29.25 | -0.85% | 25,766 |
| 2026-04-22 | 30.00 | 30.00 | 28.80 | 29.50 | -1.01% | 54,831 |
| 2026-04-21 | 28.55 | 30.50 | 28.55 | 29.80 | +5.11% | 117,993 |
| 2026-04-20 | 28.00 | 28.90 | 27.50 | 28.35 | +5.59% | 108,262 |
| 2026-04-17 | 25.00 | 26.90 | 25.00 | 26.85 | +8.70% | 103,741 |
| 2026-04-16 | 24.00 | 24.70 | 23.15 | 24.70 | +4.00% | 86,335 |
| 2026-04-15 | 23.50 | 23.80 | 23.35 | 23.75 | +1.50% | 19,169 |
| 2026-04-14 | 23.25 | 23.50 | 23.15 | 23.40 | +1.08% | 14,859 |
| 2026-04-13 | 22.90 | 23.15 | 22.45 | 23.15 | +1.09% | 15,658 |
| 2026-04-10 | 22.60 | 23.10 | 22.60 | 22.90 | +2.23% | 17,815 |
| 2026-04-09 | 22.60 | 22.75 | 22.40 | 22.40 | -0.67% | 5,786 |
| 2026-04-08 | 22.80 | 22.85 | 22.55 | 22.55 | +0.45% | 17,736 |
| 2026-04-07 | 22.20 | 22.50 | 22.05 | 22.45 | +1.13% | 17,973 |
| 2026-04-02 | 22.00 | 22.20 | 21.85 | 22.20 | +0.91% | 8,824 |
| 2026-04-01 | 22.00 | 22.00 | 21.90 | 22.00 | +0.23% | 7,769 |
| 2026-03-31 | 21.50 | 21.95 | 21.50 | 21.95 | +1.62% | 5,622 |
| 2026-03-30 | 21.45 | 21.85 | 21.45 | 21.60 | -0.46% | 4,534 |
| 2026-03-27 | 21.90 | 21.90 | 21.40 | 21.70 | -1.14% | 7,422 |
| 2026-03-26 | 21.80 | 22.00 | 21.75 | 21.95 | +0.00% | 7,772 |
| 2026-03-25 | 21.75 | 22.20 | 21.55 | 21.95 | +0.92% | 19,855 |
| 2026-03-24 | 21.60 | 21.75 | 21.35 | 21.75 | +0.46% | 7,030 |
| 2026-03-23 | 21.20 | 21.65 | 20.50 | 21.65 | +1.64% | 21,201 |
| 2026-03-20 | 21.50 | 21.75 | 21.30 | 21.30 | +0.00% | 14,418 |
| 2026-03-19 | 21.25 | 21.40 | 21.00 | 21.30 | +0.24% | 12,607 |
| 2026-03-18 | 21.30 | 21.55 | 21.15 | 21.25 | +0.47% | 8,520 |
| 2026-03-17 | 21.20 | 21.30 | 21.10 | 21.15 | -0.70% | 1,711 |
| 2026-03-16 | 21.50 | 21.50 | 21.20 | 21.30 | +0.47% | 2,587 |
| 2026-03-13 | 21.20 | 21.45 | 21.05 | 21.20 | -0.24% | 3,503 |
| 2026-03-12 | 21.50 | 21.50 | 21.25 | 21.25 | -1.16% | 4,965 |
| 2026-03-11 | 21.45 | 21.55 | 21.30 | 21.50 | +0.23% | 4,847 |
| 2026-03-10 | 21.70 | 21.70 | 21.40 | 21.45 | -1.15% | 4,446 |
| 2026-03-09 | 21.00 | 21.70 | 20.85 | 21.70 | +0.70% | 11,722 |
| 2026-03-06 | 21.50 | 21.55 | 21.20 | 21.55 | +0.23% | 5,695 |
| 2026-03-05 | 21.35 | 21.60 | 21.05 | 21.50 | +0.70% | 6,587 |
| 2026-03-04 | 20.85 | 21.35 | 20.85 | 21.35 | +0.47% | 9,527 |
| 2026-03-03 | 21.50 | 21.50 | 20.85 | 21.25 | -1.85% | 12,136 |
| 2026-03-02 | 21.50 | 21.70 | 21.15 | 21.65 | -0.46% | 11,754 |
| 2026-02-27 | 21.70 | 21.75 | 21.55 | 21.75 | -0.68% | 3,791 |
| 2026-02-26 | 21.50 | 21.90 | 21.50 | 21.90 | +0.92% | 5,815 |
| 2026-02-25 | 21.80 | 21.90 | 21.50 | 21.70 | -0.23% | 8,877 |
| 2026-02-24 | 21.65 | 21.85 | 21.65 | 21.75 | +0.00% | 1,488 |
| 2026-02-23 | 21.80 | 21.95 | 21.55 | 21.75 | -0.91% | 5,508 |
| 2026-02-20 | 21.20 | 22.00 | 21.15 | 21.95 | +3.05% | 21,719 |
| 2026-02-19 | 21.35 | 21.35 | 21.05 | 21.30 | -0.23% | 6,947 |
| 2026-02-18 | 21.10 | 21.40 | 21.10 | 21.35 | +1.18% | 4,743 |
| 2026-02-17 | 21.15 | 21.20 | 20.90 | 21.10 | +0.96% | 3,378 |
| 2026-02-16 | 21.15 | 21.15 | 20.90 | 20.90 | +0.48% | 7,858 |
| 2026-02-13 | 20.70 | 21.10 | 20.60 | 20.80 | +0.97% | 8,242 |
| 2026-02-12 | 21.15 | 21.15 | 20.60 | 20.60 | -2.14% | 12,157 |
| 2026-02-11 | 21.50 | 21.50 | 21.05 | 21.05 | -1.17% | 6,598 |
| 2026-02-10 | 20.95 | 21.40 | 20.95 | 21.30 | +1.43% | 5,411 |
| 2026-02-09 | 21.35 | 21.50 | 20.90 | 21.00 | -1.18% | 8,631 |
| 2026-02-06 | 21.00 | 21.40 | 20.90 | 21.25 | +0.71% | 11,033 |
| 2026-02-05 | 21.30 | 21.30 | 20.90 | 21.10 | -0.24% | 8,324 |
| 2026-02-04 | 21.05 | 21.30 | 21.05 | 21.15 | +0.71% | 5,205 |
| 2026-02-03 | 21.35 | 21.55 | 20.95 | 21.00 | -2.33% | 22,203 |
| 2026-02-02 | 21.85 | 21.85 | 21.15 | 21.50 | -2.05% | 16,117 |
| 2026-01-30 | 21.85 | 21.95 | 21.70 | 21.95 | +0.69% | 15,159 |
| 2026-01-29 | 22.30 | 22.30 | 21.80 | 21.80 | -1.80% | 11,182 |
| 2026-01-28 | 22.30 | 22.40 | 22.10 | 22.20 | +0.23% | 8,620 |
| 2026-01-27 | 22.30 | 22.45 | 22.05 | 22.15 | +0.00% | 15,566 |
| 2026-01-26 | 22.80 | 22.95 | 22.15 | 22.15 | -3.70% | 30,861 |
| 2026-01-23 | 23.00 | 23.05 | 22.80 | 23.00 | +1.77% | 55,514 |
| 2026-01-22 | 22.40 | 22.60 | 22.40 | 22.60 | +1.57% | 11,565 |
| 2026-01-21 | 22.05 | 22.30 | 21.75 | 22.25 | +0.91% | 15,872 |
| 2026-01-20 | 22.10 | 22.20 | 21.85 | 22.05 | -1.34% | 12,959 |
| 2026-01-19 | 22.45 | 22.50 | 21.95 | 22.35 | -1.32% | 18,807 |
| 2026-01-16 | 22.70 | 23.20 | 22.25 | 22.65 | +1.57% | 64,029 |
| 2026-01-15 | 23.25 | 23.40 | 21.80 | 22.30 | -1.55% | 97,026 |
| 2026-01-14 | 22.40 | 22.65 | 22.10 | 22.65 | +0.89% | 17,903 |
| 2026-01-13 | 22.15 | 22.60 | 22.00 | 22.45 | +1.13% | 29,428 |
| 2026-01-12 | 22.05 | 22.50 | 22.05 | 22.20 | +1.60% | 22,122 |
| 2026-01-09 | 21.60 | 22.10 | 21.60 | 21.85 | +0.92% | 15,544 |
| 2026-01-08 | 22.00 | 22.05 | 21.50 | 21.65 | -1.14% | 11,045 |
| 2026-01-07 | 21.80 | 22.00 | 21.60 | 21.90 | +1.39% | 19,496 |
| 2026-01-06 | 21.40 | 21.80 | 21.15 | 21.60 | +1.17% | 31,032 |
| 2026-01-05 | 21.00 | 21.40 | 20.85 | 21.35 | +3.14% | 26,585 |
| 2026-01-02 | 20.25 | 20.80 | 20.25 | 20.70 | +1.47% | 11,824 |
| 2025-12-31 | 20.30 | 20.40 | 20.20 | 20.40 | +0.49% | 4,806 |
| 2025-12-30 | 20.30 | 20.35 | 20.10 | 20.30 | +0.50% | 11,188 |
| 2025-12-29 | 20.00 | 20.35 | 19.88 | 20.20 | +1.00% | 16,762 |
| 2025-12-24 | 20.00 | 20.10 | 20.00 | 20.00 | +0.10% | 3,081 |
| 2025-12-23 | 20.10 | 20.20 | 19.96 | 19.98 | -0.60% | 10,115 |
| 2025-12-22 | 20.25 | 20.35 | 20.05 | 20.10 | -1.23% | 7,583 |
| 2025-12-19 | 20.35 | 20.40 | 20.25 | 20.35 | +0.00% | 2,745 |
| 2025-12-18 | 20.30 | 20.55 | 20.20 | 20.35 | -0.73% | 3,168 |
| 2025-12-17 | 20.45 | 20.50 | 20.25 | 20.50 | +0.49% | 4,368 |
| 2025-12-16 | 20.55 | 20.55 | 20.15 | 20.40 | -0.49% | 6,941 |
| 2025-12-15 | 20.45 | 20.55 | 20.35 | 20.50 | +0.00% | 8,027 |
| 2025-12-12 | 20.75 | 20.90 | 20.50 | 20.50 | -1.20% | 8,775 |
| 2025-12-11 | 20.75 | 20.90 | 20.60 | 20.75 | +0.24% | 3,817 |
| 2025-12-10 | 20.75 | 20.90 | 20.70 | 20.70 | -0.24% | 2,098 |
| 2025-12-09 | 20.80 | 20.85 | 20.70 | 20.75 | -1.19% | 8,882 |
| 2025-12-08 | 21.00 | 21.10 | 20.95 | 21.00 | -0.47% | 4,136 |
| 2025-12-05 | 21.10 | 21.20 | 21.00 | 21.10 | +0.48% | 3,548 |
| 2025-12-04 | 21.00 | 21.20 | 20.90 | 21.00 | +0.48% | 5,436 |
| 2025-12-03 | 20.90 | 20.95 | 20.75 | 20.90 | +0.24% | 6,224 |
| 2025-12-02 | 21.05 | 21.05 | 20.75 | 20.85 | +0.24% | 9,374 |
| 2025-12-01 | 21.10 | 21.20 | 20.65 | 20.80 | -2.12% | 10,278 |
| 2025-11-28 | 20.95 | 21.25 | 20.85 | 21.25 | +0.95% | 11,402 |
| 2025-11-27 | 21.10 | 21.10 | 20.90 | 21.05 | +0.24% | 4,752 |
| 2025-11-26 | 21.00 | 21.10 | 20.85 | 21.00 | +0.24% | 9,168 |
| 2025-11-25 | 20.75 | 21.00 | 20.60 | 20.95 | +0.96% | 6,558 |
| 2025-11-24 | 20.70 | 21.00 | 20.55 | 20.75 | +1.22% | 15,200 |
| 2025-11-21 | 20.50 | 20.50 | 19.90 | 20.50 | +0.00% | 15,687 |
| 2025-11-20 | 20.55 | 20.75 | 20.45 | 20.50 | +0.00% | 8,686 |
| 2025-11-19 | 20.35 | 20.65 | 20.15 | 20.50 | +1.99% | 4,550 |
| 2025-11-18 | 20.25 | 20.30 | 20.05 | 20.10 | -1.23% | 11,060 |
| 2025-11-17 | 20.75 | 20.75 | 20.35 | 20.35 | -1.93% | 13,822 |
| 2025-11-14 | 20.70 | 20.90 | 20.35 | 20.75 | +0.00% | 23,339 |
| 2025-11-13 | 21.10 | 21.35 | 20.75 | 20.75 | -2.12% | 9,649 |
| 2025-11-12 | 21.30 | 21.50 | 21.10 | 21.20 | +0.47% | 9,191 |
| 2025-11-11 | 20.95 | 21.25 | 20.90 | 21.10 | +0.72% | 4,835 |
| 2025-11-10 | 20.80 | 21.40 | 20.80 | 20.95 | +0.72% | 9,332 |
| 2025-11-07 | 21.45 | 21.45 | 20.80 | 20.80 | -1.65% | 20,920 |
| 2025-11-06 | 21.30 | 21.45 | 21.10 | 21.15 | -0.47% | 13,408 |
| 2025-11-05 | 21.35 | 21.40 | 21.20 | 21.25 | -0.47% | 4,204 |
| 2025-11-04 | 21.35 | 21.60 | 21.20 | 21.35 | +0.00% | 15,520 |
| 2025-11-03 | 22.05 | 22.15 | 21.35 | 21.35 | -2.95% | 27,977 |
| 2025-10-31 | 22.10 | 22.25 | 21.90 | 22.00 | -0.90% | 9,996 |
| 2025-10-30 | 22.60 | 22.60 | 22.15 | 22.20 | -0.67% | 15,393 |
| 2025-10-29 | 22.65 | 22.65 | 22.05 | 22.35 | -0.67% | 15,280 |
| 2025-10-28 | 22.60 | 22.70 | 22.15 | 22.50 | +0.22% | 14,546 |
| 2025-10-27 | 22.20 | 22.95 | 22.20 | 22.45 | +1.58% | 24,244 |
| 2025-10-24 | 22.15 | 22.25 | 22.00 | 22.10 | +0.45% | 12,039 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：4月（+19.25%）。最も弱い月：6月（-11.60%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Fastned B.V.（FAST.AS）の直近終値は？
2026-10-16 時点で 35.55。Closelookデータレイクの日次価格記録より。
FAST.AS の52週高値・安値は？
直近52週間で高値 47.80、安値 19.88（2026-10-16 時点）。
Fastned B.V. が歴史的に最も強い月と弱い月は？
歴史的に、FAST.AS の最も強い月は 4月（平均 +19.25%）、最も弱い月は 6月（平均 -11.60%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー458本から計算。