Franco-Nevada Corporation（FNV）— 株価履歴
2026-09-02 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 261.46 | 262.99 | 256.46 | 259.71 | +1.68% | 737,177 |
| 2026-09-01 | 257.40 | 263.00 | 254.41 | 255.42 | -2.94% | 947,845 |
| 2026-08-31 | 265.78 | 266.59 | 260.58 | 263.15 | -1.13% | 703,519 |
| 2026-08-28 | 272.84 | 273.98 | 262.18 | 266.16 | -1.90% | 1,143,512 |
| 2026-08-27 | 267.23 | 272.48 | 265.87 | 271.31 | +1.47% | 537,000 |
| 2026-08-26 | 267.02 | 269.61 | 263.57 | 267.37 | -1.62% | 1,023,400 |
| 2026-08-25 | 264.49 | 272.76 | 264.38 | 271.77 | +0.61% | 771,635 |
| 2026-08-24 | 266.76 | 270.19 | 264.88 | 270.13 | +1.65% | 650,358 |
| 2026-08-21 | 266.32 | 267.59 | 262.85 | 265.74 | +2.94% | 1,124,000 |
| 2026-08-20 | 249.00 | 258.75 | 248.78 | 258.14 | +2.82% | 1,090,700 |
| 2026-08-19 | 242.80 | 252.02 | 241.40 | 251.07 | +7.77% | 1,048,100 |
| 2026-08-18 | 236.00 | 237.22 | 232.60 | 232.96 | -2.35% | 618,100 |
| 2026-08-17 | 235.32 | 239.38 | 233.04 | 238.56 | +1.86% | 559,000 |
| 2026-08-14 | 234.69 | 236.56 | 232.24 | 234.21 | +1.14% | 477,600 |
| 2026-08-13 | 233.00 | 233.88 | 228.76 | 231.57 | -1.85% | 899,200 |
| 2026-08-12 | 241.28 | 241.28 | 232.35 | 235.94 | -1.99% | 1,128,700 |
| 2026-08-11 | 240.93 | 243.25 | 238.97 | 240.74 | -0.07% | 705,600 |
| 2026-08-10 | 237.28 | 241.12 | 234.28 | 240.90 | +0.94% | 794,000 |
| 2026-08-07 | 243.05 | 245.79 | 235.50 | 238.65 | +3.28% | 1,385,300 |
| 2026-08-06 | 224.52 | 231.86 | 224.01 | 231.08 | +2.00% | 1,036,300 |
| 2026-08-05 | 230.71 | 232.06 | 225.53 | 226.55 | +3.51% | 912,800 |
| 2026-08-04 | 218.63 | 221.86 | 216.68 | 218.86 | +1.98% | 783,700 |
| 2026-08-03 | 211.78 | 215.45 | 210.51 | 214.62 | +0.80% | 354,300 |
| 2026-07-31 | 217.20 | 218.10 | 210.67 | 212.92 | -3.81% | 647,800 |
| 2026-07-30 | 218.57 | 221.56 | 215.64 | 221.36 | +3.26% | 696,500 |
| 2026-07-29 | 209.24 | 219.10 | 207.50 | 214.37 | +1.79% | 1,012,500 |
| 2026-07-28 | 211.87 | 213.82 | 209.24 | 210.60 | -1.79% | 490,000 |
| 2026-07-27 | 214.94 | 217.10 | 211.42 | 214.43 | -0.12% | 461,800 |
| 2026-07-24 | 216.00 | 216.08 | 213.09 | 214.68 | +0.21% | 719,900 |
| 2026-07-23 | 209.42 | 215.46 | 209.19 | 214.22 | +0.05% | 783,200 |
| 2026-07-22 | 212.00 | 216.62 | 211.74 | 214.11 | +3.24% | 1,077,500 |
| 2026-07-21 | 203.10 | 209.30 | 202.15 | 207.40 | +3.61% | 626,200 |
| 2026-07-20 | 199.50 | 202.07 | 199.40 | 200.17 | -0.30% | 769,700 |
| 2026-07-17 | 196.57 | 201.59 | 195.29 | 200.77 | +1.33% | 718,800 |
| 2026-07-16 | 199.00 | 202.13 | 196.57 | 198.14 | -2.18% | 701,600 |
| 2026-07-15 | 203.05 | 205.26 | 199.94 | 202.55 | -0.20% | 717,200 |
| 2026-07-14 | 205.55 | 206.87 | 201.75 | 202.95 | +1.23% | 733,500 |
| 2026-07-13 | 201.67 | 204.71 | 199.39 | 200.49 | -2.45% | 982,600 |
| 2026-07-10 | 207.61 | 207.90 | 203.61 | 205.52 | -1.24% | 407,800 |
| 2026-07-09 | 206.63 | 209.19 | 203.94 | 208.09 | +2.18% | 448,200 |
| 2026-07-08 | 205.70 | 207.10 | 199.00 | 203.66 | -2.83% | 823,200 |
| 2026-07-07 | 211.87 | 214.21 | 207.79 | 209.60 | -1.49% | 487,500 |
| 2026-07-06 | 218.06 | 220.00 | 211.51 | 212.77 | -2.21% | 543,500 |
| 2026-07-02 | 213.99 | 217.74 | 213.50 | 217.58 | +4.36% | 711,500 |
| 2026-07-01 | 207.40 | 214.17 | 207.40 | 208.49 | +0.02% | 644,000 |
| 2026-06-30 | 207.93 | 209.08 | 203.50 | 208.44 | +0.57% | 574,700 |
| 2026-06-29 | 214.40 | 214.40 | 206.14 | 207.26 | -3.66% | 744,900 |
| 2026-06-26 | 211.42 | 217.21 | 211.42 | 215.14 | +2.45% | 1,132,100 |
| 2026-06-25 | 215.23 | 215.39 | 209.18 | 210.00 | +0.11% | 879,200 |
| 2026-06-24 | 206.72 | 210.96 | 206.56 | 209.76 | -1.94% | 835,300 |
| 2026-06-23 | 215.21 | 217.67 | 212.58 | 213.92 | -3.09% | 648,800 |
| 2026-06-22 | 214.83 | 221.10 | 214.47 | 220.73 | +0.67% | 806,500 |
| 2026-06-18 | 225.43 | 231.79 | 217.44 | 219.26 | -3.38% | 1,399,500 |
| 2026-06-17 | 227.50 | 237.43 | 226.65 | 226.93 | -1.41% | 965,200 |
| 2026-06-16 | 225.91 | 233.32 | 225.59 | 230.17 | +3.52% | 816,000 |
| 2026-06-15 | 217.00 | 223.52 | 217.00 | 222.35 | +6.15% | 1,627,400 |
| 2026-06-12 | 209.99 | 212.43 | 204.25 | 209.46 | +0.75% | 1,058,900 |
| 2026-06-11 | 210.20 | 210.87 | 205.11 | 207.91 | -0.26% | 1,434,800 |
| 2026-06-10 | 208.00 | 214.54 | 207.39 | 208.46 | -1.74% | 3,255,800 |
| 2026-06-09 | 217.21 | 217.23 | 206.09 | 212.16 | -1.21% | 727,600 |
| 2026-06-08 | 220.05 | 221.19 | 213.28 | 214.75 | -1.82% | 1,230,300 |
| 2026-06-05 | 231.15 | 231.15 | 217.79 | 218.74 | -7.31% | 1,088,400 |
| 2026-06-04 | 231.93 | 239.99 | 231.93 | 235.98 | +2.99% | 901,900 |
| 2026-06-03 | 231.26 | 233.55 | 229.11 | 229.12 | -2.88% | 706,300 |
| 2026-06-02 | 229.00 | 236.44 | 226.00 | 235.92 | +3.39% | 953,700 |
| 2026-06-01 | 226.06 | 230.20 | 221.29 | 228.18 | -1.09% | 793,500 |
| 2026-05-29 | 227.41 | 232.39 | 225.24 | 230.70 | +2.28% | 675,200 |
| 2026-05-28 | 221.33 | 227.79 | 218.62 | 225.56 | +1.05% | 460,600 |
| 2026-05-27 | 225.00 | 227.47 | 222.93 | 223.22 | -2.60% | 719,400 |
| 2026-05-26 | 230.86 | 231.93 | 227.30 | 229.19 | +1.33% | 576,200 |
| 2026-05-22 | 224.97 | 226.68 | 221.66 | 226.19 | +0.15% | 483,000 |
| 2026-05-21 | 222.24 | 228.26 | 220.44 | 225.84 | +0.29% | 598,100 |
| 2026-05-20 | 225.54 | 227.52 | 221.04 | 225.19 | +1.10% | 753,700 |
| 2026-05-19 | 222.54 | 225.14 | 220.81 | 222.74 | -1.18% | 766,600 |
| 2026-05-18 | 226.30 | 229.43 | 222.73 | 225.41 | +0.01% | 544,400 |
| 2026-05-15 | 230.10 | 231.42 | 222.90 | 225.38 | -5.30% | 1,090,600 |
| 2026-05-14 | 238.93 | 240.00 | 234.14 | 238.00 | -1.16% | 861,500 |
| 2026-05-13 | 236.09 | 243.72 | 232.18 | 240.79 | +1.60% | 1,110,300 |
| 2026-05-12 | 234.76 | 237.84 | 229.39 | 237.00 | -0.25% | 1,200,100 |
| 2026-05-11 | 233.55 | 238.98 | 233.36 | 237.60 | +2.37% | 841,000 |
| 2026-05-08 | 230.92 | 233.00 | 229.43 | 232.11 | +1.78% | 875,600 |
| 2026-05-07 | 238.51 | 240.40 | 227.71 | 228.05 | -2.75% | 909,600 |
| 2026-05-06 | 235.00 | 236.36 | 231.44 | 234.50 | +4.19% | 855,400 |
| 2026-05-05 | 227.32 | 228.23 | 223.57 | 225.07 | +0.50% | 515,200 |
| 2026-05-04 | 225.00 | 226.44 | 223.00 | 223.95 | -1.10% | 416,600 |
| 2026-05-01 | 229.24 | 232.38 | 226.00 | 226.44 | -1.69% | 572,200 |
| 2026-04-30 | 234.44 | 234.44 | 227.76 | 230.34 | +0.80% | 802,800 |
| 2026-04-29 | 231.00 | 232.16 | 227.86 | 228.51 | -1.69% | 860,800 |
| 2026-04-28 | 236.21 | 237.00 | 231.27 | 232.43 | -3.56% | 759,700 |
| 2026-04-27 | 240.53 | 242.44 | 238.00 | 241.01 | -0.54% | 479,600 |
| 2026-04-24 | 247.00 | 247.17 | 240.39 | 242.33 | -0.70% | 583,800 |
| 2026-04-23 | 243.66 | 247.00 | 240.39 | 244.04 | -1.33% | 666,000 |
| 2026-04-22 | 250.00 | 252.79 | 246.21 | 247.34 | -0.06% | 677,100 |
| 2026-04-21 | 256.03 | 257.62 | 246.90 | 247.50 | -4.12% | 761,500 |
| 2026-04-20 | 260.60 | 261.00 | 256.64 | 258.13 | -1.66% | 473,900 |
| 2026-04-17 | 262.08 | 266.01 | 256.71 | 262.50 | +1.83% | 730,400 |
| 2026-04-16 | 258.93 | 259.68 | 256.36 | 257.78 | +0.37% | 532,600 |
| 2026-04-15 | 255.50 | 259.31 | 251.62 | 256.83 | -0.18% | 824,600 |
| 2026-04-14 | 263.14 | 265.00 | 256.59 | 257.29 | -1.05% | 902,000 |
| 2026-04-13 | 259.00 | 262.82 | 258.70 | 260.03 | -0.58% | 388,200 |
| 2026-04-10 | 261.84 | 264.63 | 259.33 | 261.55 | +0.53% | 480,300 |
| 2026-04-09 | 266.17 | 270.71 | 259.95 | 260.17 | -1.89% | 650,000 |
| 2026-04-08 | 270.00 | 272.98 | 262.73 | 265.17 | +1.51% | 907,900 |
| 2026-04-07 | 257.23 | 261.39 | 252.23 | 261.23 | +1.86% | 604,900 |
| 2026-04-06 | 258.00 | 259.54 | 254.51 | 256.45 | -0.50% | 456,100 |
| 2026-04-02 | 246.46 | 259.82 | 246.39 | 257.74 | +0.88% | 800,400 |
| 2026-04-01 | 253.85 | 259.58 | 251.40 | 255.49 | +3.42% | 842,300 |
| 2026-03-31 | 238.53 | 247.77 | 237.52 | 247.05 | +5.76% | 959,600 |
| 2026-03-30 | 237.49 | 239.78 | 230.68 | 233.60 | -0.15% | 740,600 |
| 2026-03-27 | 228.26 | 237.41 | 227.88 | 233.95 | +2.66% | 1,378,100 |
| 2026-03-26 | 226.87 | 236.14 | 225.74 | 227.88 | -2.48% | 861,100 |
| 2026-03-25 | 239.11 | 240.00 | 231.96 | 233.67 | +1.28% | 791,000 |
| 2026-03-24 | 224.22 | 232.71 | 222.35 | 230.71 | +1.70% | 870,600 |
| 2026-03-23 | 223.21 | 232.22 | 223.21 | 226.85 | +1.94% | 1,355,100 |
| 2026-03-20 | 230.87 | 231.51 | 219.10 | 222.54 | -3.68% | 1,606,700 |
| 2026-03-19 | 230.92 | 232.70 | 225.90 | 231.05 | -5.05% | 1,840,700 |
| 2026-03-18 | 248.74 | 249.00 | 242.05 | 243.33 | -4.53% | 1,100,200 |
| 2026-03-17 | 255.59 | 259.37 | 253.12 | 254.87 | +0.29% | 437,100 |
| 2026-03-16 | 251.15 | 257.21 | 250.75 | 254.13 | +0.90% | 718,900 |
| 2026-03-13 | 260.92 | 263.00 | 250.42 | 251.87 | -4.41% | 739,600 |
| 2026-03-12 | 263.88 | 265.54 | 258.77 | 263.50 | -0.84% | 999,500 |
| 2026-03-11 | 268.41 | 268.41 | 258.00 | 265.72 | +1.20% | 2,456,300 |
| 2026-03-10 | 267.32 | 269.33 | 262.07 | 262.57 | -0.17% | 696,000 |
| 2026-03-09 | 252.59 | 264.61 | 248.03 | 263.02 | +1.26% | 988,000 |
| 2026-03-06 | 251.87 | 262.12 | 250.57 | 259.75 | +1.72% | 1,133,500 |
| 2026-03-05 | 257.06 | 258.15 | 247.41 | 255.35 | -2.53% | 824,600 |
| 2026-03-04 | 265.25 | 266.27 | 258.90 | 261.97 | -0.17% | 682,200 |
| 2026-03-03 | 263.26 | 265.32 | 251.60 | 262.41 | -5.58% | 954,200 |
| 2026-03-02 | 283.40 | 285.67 | 269.48 | 277.92 | -0.96% | 962,500 |
| 2026-02-27 | 282.33 | 284.50 | 279.00 | 280.61 | -0.07% | 512,000 |
| 2026-02-26 | 274.67 | 281.26 | 271.00 | 280.82 | +1.85% | 405,900 |
| 2026-02-25 | 276.79 | 277.94 | 272.07 | 275.72 | +0.88% | 442,000 |
| 2026-02-24 | 266.15 | 275.56 | 264.45 | 273.32 | +0.90% | 525,500 |
| 2026-02-23 | 262.42 | 271.23 | 262.00 | 270.88 | +4.02% | 716,400 |
| 2026-02-20 | 254.36 | 261.16 | 252.56 | 260.40 | +2.13% | 850,700 |
| 2026-02-19 | 252.34 | 255.50 | 250.00 | 254.96 | +0.31% | 494,600 |
| 2026-02-18 | 251.83 | 256.10 | 250.41 | 254.18 | +1.78% | 789,700 |
| 2026-02-17 | 244.38 | 249.77 | 241.48 | 249.73 | -0.97% | 462,600 |
| 2026-02-13 | 243.50 | 252.74 | 242.16 | 252.18 | +5.33% | 608,700 |
| 2026-02-12 | 257.69 | 257.69 | 239.22 | 239.42 | -7.09% | 859,500 |
| 2026-02-11 | 260.46 | 263.49 | 252.00 | 257.70 | +1.05% | 466,500 |
| 2026-02-10 | 247.67 | 255.35 | 247.63 | 255.01 | +2.69% | 738,800 |
| 2026-02-09 | 237.18 | 248.39 | 236.27 | 248.32 | +7.00% | 840,600 |
| 2026-02-06 | 230.49 | 234.20 | 229.14 | 232.08 | +3.43% | 946,500 |
| 2026-02-05 | 231.41 | 236.24 | 222.97 | 224.39 | -5.94% | 1,130,300 |
| 2026-02-04 | 243.94 | 243.99 | 233.81 | 238.56 | -0.05% | 1,107,400 |
| 2026-02-03 | 242.89 | 242.89 | 232.97 | 238.67 | +2.44% | 1,291,100 |
| 2026-02-02 | 232.52 | 240.26 | 229.74 | 232.99 | -0.58% | 960,100 |
| 2026-01-30 | 245.25 | 251.97 | 232.07 | 234.36 | -10.47% | 1,946,600 |
| 2026-01-29 | 273.39 | 273.56 | 256.15 | 261.77 | -2.19% | 1,259,900 |
| 2026-01-28 | 266.97 | 268.80 | 262.23 | 267.64 | +2.18% | 1,006,400 |
| 2026-01-27 | 260.00 | 263.85 | 252.00 | 261.93 | +1.01% | 1,043,100 |
| 2026-01-26 | 262.50 | 266.61 | 258.89 | 259.31 | +1.39% | 1,436,400 |
| 2026-01-23 | 261.37 | 261.70 | 252.27 | 255.75 | -0.99% | 1,435,300 |
| 2026-01-22 | 252.40 | 261.04 | 252.28 | 258.32 | +2.35% | 855,800 |
| 2026-01-21 | 256.99 | 258.29 | 249.41 | 252.40 | -0.30% | 1,189,600 |
| 2026-01-20 | 253.72 | 255.43 | 250.58 | 253.17 | +3.86% | 1,309,500 |
| 2026-01-16 | 239.74 | 243.83 | 236.77 | 243.75 | +1.43% | 912,800 |
| 2026-01-15 | 236.06 | 241.48 | 234.95 | 240.32 | +1.26% | 712,800 |
| 2026-01-14 | 240.48 | 241.88 | 232.98 | 237.32 | -0.13% | 797,700 |
| 2026-01-13 | 234.10 | 238.57 | 231.13 | 237.63 | +2.92% | 857,200 |
| 2026-01-12 | 235.18 | 235.18 | 229.60 | 230.89 | +0.93% | 876,900 |
| 2026-01-09 | 227.51 | 236.73 | 226.49 | 228.77 | +1.44% | 1,332,900 |
| 2026-01-08 | 213.53 | 225.70 | 213.01 | 225.52 | +3.64% | 775,800 |
| 2026-01-07 | 215.68 | 218.26 | 211.65 | 217.60 | -0.90% | 772,300 |
| 2026-01-06 | 215.00 | 219.58 | 211.61 | 219.58 | +3.37% | 629,400 |
| 2026-01-05 | 211.50 | 220.58 | 210.84 | 212.43 | +1.85% | 622,100 |
| 2026-01-02 | 208.58 | 210.12 | 202.62 | 208.58 | +0.63% | 534,800 |
| 2025-12-31 | 206.73 | 209.43 | 206.38 | 207.28 | -0.48% | 288,200 |
| 2025-12-30 | 211.89 | 211.89 | 207.86 | 208.28 | +0.26% | 453,000 |
| 2025-12-29 | 209.75 | 212.27 | 205.17 | 207.75 | -4.44% | 800,400 |
| 2025-12-26 | 217.11 | 218.60 | 214.88 | 217.41 | +0.74% | 245,400 |
| 2025-12-24 | 215.05 | 216.24 | 212.26 | 215.82 | -0.01% | 212,100 |
| 2025-12-23 | 215.11 | 216.03 | 212.63 | 215.85 | +0.49% | 428,400 |
| 2025-12-22 | 215.55 | 217.50 | 213.26 | 214.79 | +1.37% | 486,800 |
| 2025-12-19 | 209.73 | 213.89 | 208.58 | 211.88 | +1.59% | 1,639,100 |
| 2025-12-18 | 206.58 | 210.61 | 206.10 | 208.57 | +0.01% | 786,300 |
| 2025-12-17 | 211.01 | 211.27 | 206.03 | 208.54 | -0.24% | 571,000 |
| 2025-12-16 | 213.00 | 214.19 | 208.83 | 209.05 | -1.46% | 782,600 |
| 2025-12-15 | 217.90 | 218.65 | 210.68 | 212.14 | -1.40% | 610,000 |
| 2025-12-12 | 218.29 | 220.25 | 214.27 | 215.15 | +0.44% | 645,700 |
| 2025-12-11 | 207.90 | 215.16 | 207.90 | 214.21 | +3.03% | 683,500 |
| 2025-12-10 | 204.89 | 209.48 | 200.61 | 207.92 | +2.46% | 869,900 |
| 2025-12-09 | 200.69 | 203.36 | 200.16 | 202.93 | +1.81% | 571,700 |
| 2025-12-08 | 203.52 | 204.48 | 198.99 | 199.32 | -1.89% | 558,400 |
| 2025-12-05 | 204.75 | 207.11 | 202.18 | 203.17 | +0.12% | 433,800 |
| 2025-12-04 | 201.24 | 204.59 | 201.24 | 202.93 | +0.05% | 358,400 |
| 2025-12-03 | 204.66 | 205.79 | 201.83 | 202.83 | -0.27% | 2,165,900 |
| 2025-12-02 | 205.69 | 207.18 | 197.53 | 203.38 | -1.81% | 718,100 |
| 2025-12-01 | 211.00 | 211.21 | 206.20 | 207.13 | -1.29% | 814,300 |
| 2025-11-28 | 208.00 | 210.75 | 207.00 | 209.84 | +1.20% | 470,500 |
| 2025-11-26 | 202.78 | 207.93 | 202.78 | 207.36 | +3.27% | 587,700 |
| 2025-11-25 | 200.00 | 201.46 | 198.09 | 200.79 | +0.39% | 543,800 |
| 2025-11-24 | 191.90 | 200.11 | 191.90 | 200.00 | +4.55% | 839,500 |
| 2025-11-21 | 189.54 | 193.26 | 188.47 | 191.30 | +0.71% | 542,200 |
| 2025-11-20 | 197.83 | 198.12 | 188.71 | 189.96 | -3.33% | 598,200 |
| 2025-11-19 | 198.25 | 199.33 | 193.73 | 196.51 | +0.61% | 488,600 |
| 2025-11-18 | 197.43 | 198.54 | 193.85 | 195.31 | +0.10% | 518,900 |
| 2025-11-17 | 197.00 | 198.33 | 193.28 | 195.12 | -0.93% | 524,200 |
| 2025-11-14 | 190.43 | 198.27 | 190.00 | 196.96 | -0.05% | 916,700 |
| 2025-11-13 | 201.48 | 201.50 | 195.86 | 197.05 | -1.44% | 627,400 |
| 2025-11-12 | 194.66 | 200.49 | 194.06 | 199.93 | +2.80% | 585,600 |
| 2025-11-11 | 195.47 | 195.98 | 192.12 | 194.48 | -0.18% | 400,100 |
| 2025-11-10 | 196.60 | 197.02 | 193.10 | 194.84 | +1.42% | 741,800 |
| 2025-11-07 | 189.97 | 192.19 | 187.47 | 192.12 | +2.13% | 494,900 |
| 2025-11-06 | 189.00 | 191.34 | 187.19 | 188.12 | +0.21% | 679,800 |
| 2025-11-05 | 187.56 | 188.95 | 185.52 | 187.72 | +1.63% | 732,400 |
| 2025-11-04 | 183.32 | 186.49 | 181.95 | 184.71 | -1.66% | 998,900 |
| 2025-11-03 | 186.83 | 188.52 | 185.39 | 187.82 | +0.64% | 950,200 |
| 2025-10-31 | 188.50 | 189.47 | 185.48 | 186.63 | -1.20% | 764,600 |
| 2025-10-30 | 185.00 | 190.30 | 185.00 | 188.90 | +1.29% | 747,300 |
| 2025-10-29 | 190.27 | 190.67 | 184.80 | 186.49 | -0.22% | 800,400 |
| 2025-10-28 | 183.14 | 187.49 | 181.50 | 186.91 | +1.60% | 850,300 |
| 2025-10-27 | 185.80 | 187.64 | 182.62 | 183.97 | -3.22% | 1,207,100 |
| 2025-10-24 | 188.82 | 191.82 | 188.82 | 190.10 | -0.63% | 519,300 |
| 2025-10-23 | 193.71 | 195.25 | 190.31 | 191.31 | +0.72% | 1,218,900 |
| 2025-10-22 | 190.85 | 194.87 | 188.35 | 189.95 | -1.43% | 1,556,400 |
| 2025-10-21 | 194.91 | 197.50 | 192.01 | 192.71 | -6.08% | 2,580,300 |
| 2025-10-20 | 207.11 | 207.62 | 204.77 | 205.19 | +0.74% | 617,600 |
| 2025-10-17 | 212.87 | 212.94 | 200.67 | 203.69 | -5.32% | 1,208,000 |
| 2025-10-16 | 210.00 | 219.57 | 209.77 | 215.14 | +2.73% | 1,189,800 |
| 2025-10-15 | 210.13 | 211.14 | 205.85 | 209.43 | +0.27% | 1,098,500 |
| 2025-10-14 | 208.35 | 210.80 | 206.93 | 208.86 | -1.29% | 1,055,000 |
| 2025-10-13 | 209.00 | 212.05 | 208.53 | 211.60 | +3.41% | 496,300 |
| 2025-10-10 | 206.00 | 206.22 | 202.77 | 204.62 | +0.41% | 703,000 |
| 2025-10-09 | 215.77 | 215.77 | 202.44 | 203.78 | -4.82% | 1,171,800 |
| 2025-10-08 | 221.28 | 222.00 | 211.56 | 214.09 | -1.50% | 1,185,900 |
| 2025-10-07 | 222.08 | 222.82 | 217.07 | 217.36 | -1.99% | 759,700 |
| 2025-10-06 | 222.30 | 223.68 | 220.86 | 221.78 | +0.73% | 744,000 |
| 2025-10-03 | 218.54 | 221.18 | 218.06 | 220.18 | +1.21% | 537,500 |
| 2025-10-02 | 222.32 | 223.39 | 210.46 | 217.54 | -2.13% | 1,086,500 |
| 2025-10-01 | 223.84 | 225.64 | 222.14 | 222.27 | -0.29% | 666,300 |
| 2025-09-30 | 217.43 | 223.15 | 216.86 | 222.91 | +1.74% | 823,000 |
| 2025-09-29 | 221.24 | 222.18 | 218.00 | 219.09 | +0.72% | 731,600 |
| 2025-09-26 | 214.99 | 217.87 | 214.00 | 217.53 | +1.69% | 605,800 |
| 2025-09-25 | 210.37 | 214.30 | 208.54 | 213.92 | +2.04% | 675,600 |
| 2025-09-24 | 213.76 | 214.02 | 208.94 | 209.64 | -1.71% | 574,400 |
| 2025-09-23 | 215.00 | 215.87 | 212.44 | 213.29 | -0.41% | 686,000 |
| 2025-09-22 | 218.58 | 218.58 | 211.77 | 214.17 | +0.11% | 869,600 |
| 2025-09-19 | 205.00 | 214.82 | 203.66 | 213.93 | +5.64% | 2,185,000 |
| 2025-09-18 | 198.80 | 203.03 | 197.95 | 202.50 | +0.81% | 787,700 |
| 2025-09-17 | 199.00 | 203.62 | 197.30 | 200.88 | +0.22% | 585,000 |
| 2025-09-16 | 203.96 | 204.29 | 200.41 | 200.43 | -1.72% | 754,200 |
| 2025-09-15 | 200.02 | 204.92 | 198.63 | 203.93 | +1.76% | 684,500 |
| 2025-09-12 | 203.20 | 203.84 | 200.37 | 200.40 | -0.72% | 803,800 |
| 2025-09-11 | 196.88 | 202.29 | 196.88 | 201.85 | +1.57% | 820,100 |
| 2025-09-10 | 197.00 | 198.91 | 195.82 | 198.73 | +1.32% | 1,118,200 |
| 2025-09-09 | 197.75 | 198.21 | 196.00 | 196.15 | -0.57% | 578,500 |
| 2025-09-08 | 195.97 | 198.24 | 194.68 | 197.27 | +1.80% | 812,500 |
| 2025-09-05 | 193.86 | 194.87 | 190.63 | 193.79 | +1.98% | 585,800 |
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：8月（+19.55%）。最も弱い月：10月（-16.03%）。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 · 2026-09-02 時点
クイック回答
Franco-Nevada Corporation（FNV）の直近終値は？
2026-09-02 時点で 259.71。Closelookデータレイクの日次価格記録より。
FNV の52週高値・安値は？
直近52週間で高値 285.67、安値 181.50（2026-09-02 時点）。
Franco-Nevada Corporation が歴史的に最も強い月と弱い月は？
歴史的に、FNV の最も強い月は 8月（平均 +19.55%）、最も弱い月は 10月（平均 -16.03%）。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418本から計算。