Comparing Back to the side-by-side chart ↗
Frequentis AG（FQT.VI）— 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 | 64.70 | 66.20 | 63.90 | 63.90 | -2.14% | 8,183 |
| 2026-10-15 | 66.50 | 66.90 | 65.00 | 65.30 | -1.66% | 5,212 |
| 2026-10-14 | 66.30 | 67.40 | 65.40 | 66.40 | +0.30% | 11,839 |
| 2026-10-13 | 66.00 | 67.70 | 66.00 | 66.20 | -1.34% | 2,655 |
| 2026-10-12 | 65.60 | 68.50 | 65.60 | 67.10 | +0.90% | 5,986 |
| 2026-10-09 | 66.70 | 67.00 | 65.40 | 66.50 | +2.31% | 6,802 |
| 2026-10-08 | 65.30 | 67.50 | 64.40 | 65.00 | -2.40% | 9,579 |
| 2026-10-07 | 69.80 | 69.80 | 66.60 | 66.60 | -4.58% | 7,599 |
| 2026-10-06 | 68.10 | 70.00 | 68.10 | 69.80 | +1.75% | 8,760 |
| 2026-10-05 | 66.30 | 69.70 | 66.20 | 68.60 | +2.08% | 9,887 |
| 2026-10-02 | 65.00 | 67.30 | 64.90 | 67.20 | +1.66% | 10,852 |
| 2026-10-01 | 65.10 | 66.30 | 64.60 | 66.10 | -0.75% | 8,982 |
| 2026-09-30 | 65.70 | 66.60 | 64.20 | 66.60 | +3.10% | 6,443 |
| 2026-09-29 | 65.70 | 65.70 | 64.50 | 64.60 | -1.52% | 4,982 |
| 2026-09-28 | 65.90 | 67.10 | 64.80 | 65.60 | -0.46% | 13,877 |
| 2026-09-25 | 68.50 | 68.50 | 65.90 | 65.90 | -0.75% | 3,242 |
| 2026-09-24 | 67.60 | 68.60 | 65.80 | 66.40 | -1.78% | 8,086 |
| 2026-09-23 | 67.00 | 69.30 | 66.60 | 67.60 | +0.45% | 4,031 |
| 2026-09-22 | 68.30 | 68.30 | 66.00 | 67.30 | -0.59% | 2,866 |
| 2026-09-21 | 67.90 | 67.90 | 66.60 | 67.70 | +2.11% | 4,726 |
| 2026-09-18 | 67.20 | 67.70 | 65.50 | 66.30 | -1.34% | 5,306 |
| 2026-09-17 | 69.40 | 69.40 | 67.20 | 67.20 | -0.88% | 11,890 |
| 2026-09-16 | 69.40 | 69.40 | 66.70 | 67.80 | -1.02% | 6,838 |
| 2026-09-15 | 66.00 | 69.70 | 65.60 | 68.50 | +4.26% | 8,339 |
| 2026-09-14 | 69.50 | 69.50 | 65.20 | 65.70 | -2.95% | 5,644 |
| 2026-09-11 | 65.90 | 67.90 | 65.90 | 67.70 | +2.89% | 3,634 |
| 2026-09-10 | 68.60 | 69.50 | 65.60 | 65.80 | -4.64% | 9,734 |
| 2026-09-09 | 71.90 | 71.90 | 68.80 | 69.00 | -1.29% | 4,849 |
| 2026-09-08 | 73.70 | 73.70 | 69.90 | 69.90 | -5.92% | 6,238 |
| 2026-09-07 | 74.30 | 74.30 | 74.30 | 74.30 | +0.00% | 3,001 |
| 2026-09-04 | 73.90 | 75.10 | 73.70 | 74.30 | +1.09% | 2,109 |
| 2026-09-03 | 74.90 | 74.90 | 72.70 | 73.50 | +0.82% | 3,001 |
| 2026-09-02 | 74.00 | 74.00 | 72.50 | 72.90 | -0.82% | 5,089 |
| 2026-09-01 | 77.00 | 77.00 | 71.60 | 73.50 | -3.29% | 10,133 |
| 2026-08-31 | 77.90 | 78.00 | 74.80 | 76.00 | -1.43% | 40,620 |
| 2026-08-28 | 76.70 | 78.00 | 76.30 | 77.10 | +2.25% | 9,510 |
| 2026-08-27 | 72.80 | 76.70 | 72.30 | 75.40 | +3.29% | 11,434 |
| 2026-08-26 | 69.90 | 74.20 | 69.90 | 73.00 | +2.53% | 9,845 |
| 2026-08-25 | 72.10 | 73.00 | 70.90 | 71.20 | -0.14% | 5,738 |
| 2026-08-24 | 71.50 | 72.70 | 70.70 | 71.30 | +1.86% | 5,398 |
| 2026-08-21 | 69.60 | 72.20 | 69.60 | 70.00 | -2.10% | 2,627 |
| 2026-08-20 | 70.50 | 72.00 | 69.40 | 71.50 | +3.77% | 6,198 |
| 2026-08-19 | 70.20 | 70.20 | 68.90 | 68.90 | -1.85% | 4,585 |
| 2026-08-18 | 71.80 | 71.80 | 70.00 | 70.20 | -1.96% | 2,797 |
| 2026-08-17 | 72.00 | 73.50 | 71.50 | 71.60 | -0.97% | 6,281 |
| 2026-08-14 | 74.30 | 75.20 | 72.30 | 72.30 | -3.34% | 5,119 |
| 2026-08-13 | 75.00 | 77.00 | 73.60 | 74.80 | -2.60% | 4,198 |
| 2026-08-12 | 79.00 | 79.50 | 75.40 | 76.80 | -2.78% | 9,287 |
| 2026-08-11 | 75.00 | 80.40 | 73.90 | 79.00 | +6.18% | 15,621 |
| 2026-08-10 | 75.00 | 75.90 | 73.80 | 74.40 | -0.53% | 6,785 |
| 2026-08-07 | 76.60 | 77.00 | 74.80 | 74.80 | -2.35% | 8,252 |
| 2026-08-06 | 78.20 | 79.10 | 75.50 | 76.60 | -3.04% | 8,226 |
| 2026-08-05 | 78.30 | 79.50 | 77.10 | 79.00 | +0.89% | 7,643 |
| 2026-08-04 | 76.00 | 78.50 | 74.80 | 78.30 | +3.43% | 11,352 |
| 2026-08-03 | 74.00 | 75.70 | 73.00 | 75.70 | +3.56% | 5,972 |
| 2026-07-31 | 74.90 | 74.90 | 72.80 | 73.10 | -1.22% | 5,214 |
| 2026-07-30 | 74.00 | 75.00 | 71.40 | 74.00 | +2.21% | 22,289 |
| 2026-07-29 | 73.60 | 73.80 | 71.30 | 72.40 | -0.82% | 26,611 |
| 2026-07-28 | 71.90 | 74.00 | 71.20 | 73.00 | +0.41% | 7,572 |
| 2026-07-27 | 74.00 | 74.00 | 72.00 | 72.70 | +1.68% | 6,149 |
| 2026-07-24 | 75.10 | 77.40 | 71.50 | 71.50 | -4.79% | 8,230 |
| 2026-07-23 | 72.00 | 76.00 | 72.00 | 75.10 | +4.02% | 10,565 |
| 2026-07-22 | 70.40 | 73.50 | 70.40 | 72.20 | +2.70% | 6,501 |
| 2026-07-21 | 73.30 | 73.30 | 70.30 | 70.30 | -1.68% | 14,277 |
| 2026-07-20 | 66.10 | 73.20 | 66.10 | 71.50 | +6.08% | 21,015 |
| 2026-07-17 | 63.30 | 67.40 | 63.30 | 67.40 | +6.81% | 22,551 |
| 2026-07-16 | 61.50 | 63.10 | 60.30 | 63.10 | +2.60% | 11,366 |
| 2026-07-15 | 61.30 | 61.90 | 60.30 | 61.50 | -0.65% | 3,334 |
| 2026-07-14 | 60.00 | 62.10 | 59.70 | 61.90 | +3.17% | 7,461 |
| 2026-07-13 | 61.50 | 62.90 | 60.00 | 60.00 | -2.60% | 7,473 |
| 2026-07-10 | 65.60 | 66.20 | 61.60 | 61.60 | -4.05% | 9,333 |
| 2026-07-09 | 62.00 | 66.20 | 61.30 | 64.20 | +4.90% | 13,924 |
| 2026-07-08 | 63.20 | 63.80 | 61.20 | 61.20 | -1.29% | 6,977 |
| 2026-07-07 | 64.20 | 66.70 | 62.00 | 62.00 | -3.28% | 9,801 |
| 2026-07-06 | 63.80 | 65.00 | 62.40 | 64.10 | +2.23% | 9,881 |
| 2026-07-03 | 61.60 | 63.90 | 61.00 | 62.70 | +1.79% | 13,275 |
| 2026-07-02 | 61.20 | 62.90 | 59.50 | 61.60 | +1.32% | 14,070 |
| 2026-07-01 | 60.40 | 62.40 | 59.40 | 60.80 | +0.83% | 14,332 |
| 2026-06-30 | 62.90 | 62.90 | 60.00 | 60.30 | -2.43% | 9,785 |
| 2026-06-29 | 62.00 | 64.00 | 61.80 | 61.80 | -2.37% | 14,599 |
| 2026-06-26 | 64.00 | 64.60 | 62.00 | 63.30 | -4.09% | 17,077 |
| 2026-06-25 | 69.70 | 69.90 | 65.10 | 66.00 | -3.93% | 17,345 |
| 2026-06-24 | 73.10 | 73.10 | 68.30 | 68.70 | -7.04% | 16,702 |
| 2026-06-23 | 73.60 | 73.90 | 71.70 | 73.90 | -0.67% | 7,953 |
| 2026-06-22 | 75.30 | 75.30 | 72.60 | 74.40 | +0.40% | 9,132 |
| 2026-06-19 | 76.60 | 76.60 | 72.40 | 74.10 | -1.85% | 3,657 |
| 2026-06-18 | 75.40 | 76.70 | 73.50 | 75.50 | +0.80% | 5,141 |
| 2026-06-17 | 73.40 | 75.30 | 73.40 | 74.90 | +2.32% | 2,839 |
| 2026-06-16 | 75.50 | 76.50 | 73.20 | 73.20 | -3.05% | 5,077 |
| 2026-06-15 | 75.90 | 77.60 | 75.30 | 75.50 | -0.40% | 3,396 |
| 2026-06-12 | 76.90 | 77.30 | 75.50 | 75.80 | +1.07% | 2,657 |
| 2026-06-11 | 75.30 | 75.70 | 74.30 | 75.00 | +2.46% | 3,659 |
| 2026-06-10 | 75.00 | 75.40 | 73.10 | 73.20 | -2.27% | 7,262 |
| 2026-06-09 | 77.00 | 78.20 | 74.30 | 74.90 | -3.97% | 4,559 |
| 2026-06-08 | 79.40 | 79.40 | 76.90 | 78.00 | -1.52% | 7,299 |
| 2026-06-05 | 76.20 | 79.60 | 76.20 | 79.20 | +3.94% | 6,967 |
| 2026-06-04 | 79.00 | 79.00 | 75.40 | 76.20 | -0.91% | 4,130 |
| 2026-06-03 | 80.00 | 80.00 | 76.60 | 76.90 | -3.39% | 2,681 |
| 2026-06-02 | 81.00 | 81.00 | 78.00 | 79.60 | +0.76% | 7,072 |
| 2026-06-01 | 80.10 | 82.00 | 79.00 | 79.00 | -1.25% | 16,470 |
| 2026-05-29 | 74.50 | 80.00 | 73.80 | 80.00 | +7.67% | 18,202 |
| 2026-05-28 | 74.00 | 74.40 | 72.60 | 74.30 | +2.34% | 2,893 |
| 2026-05-27 | 75.60 | 75.60 | 72.50 | 72.60 | -2.16% | 2,268 |
| 2026-05-26 | 75.60 | 75.80 | 74.10 | 74.20 | -1.07% | 4,698 |
| 2026-05-25 | 74.00 | 75.00 | 72.20 | 75.00 | +2.18% | 9,290 |
| 2026-05-22 | 71.70 | 75.00 | 71.20 | 73.40 | +3.67% | 10,508 |
| 2026-05-21 | 73.60 | 73.90 | 70.80 | 70.80 | -2.75% | 4,535 |
| 2026-05-20 | 71.60 | 74.40 | 71.00 | 72.80 | +3.41% | 17,404 |
| 2026-05-19 | 70.70 | 71.30 | 69.40 | 70.40 | +0.43% | 7,264 |
| 2026-05-18 | 73.00 | 73.00 | 70.10 | 70.10 | -2.50% | 8,411 |
| 2026-05-15 | 69.90 | 72.90 | 69.50 | 71.90 | +3.75% | 9,434 |
| 2026-05-14 | 70.30 | 71.20 | 69.20 | 69.30 | +0.58% | 7,727 |
| 2026-05-13 | 71.00 | 73.10 | 68.10 | 68.90 | -0.86% | 20,125 |
| 2026-05-12 | 75.60 | 75.70 | 68.90 | 69.50 | -15.86% | 74,165 |
| 2026-05-11 | 80.40 | 82.60 | 78.60 | 82.60 | +2.86% | 5,641 |
| 2026-05-08 | 80.80 | 84.00 | 80.00 | 80.30 | -2.78% | 6,507 |
| 2026-05-07 | 78.00 | 82.60 | 77.90 | 82.60 | +4.82% | 11,249 |
| 2026-05-06 | 72.90 | 78.80 | 72.90 | 78.80 | +8.09% | 9,458 |
| 2026-05-05 | 72.90 | 72.90 | 69.30 | 72.90 | +1.11% | 15,866 |
| 2026-05-04 | 74.20 | 74.20 | 70.50 | 72.10 | -1.64% | 5,960 |
| 2026-04-30 | 73.00 | 75.60 | 72.10 | 73.30 | -0.14% | 6,498 |
| 2026-04-29 | 73.50 | 74.40 | 71.40 | 73.40 | +1.24% | 4,874 |
| 2026-04-28 | 77.00 | 77.00 | 72.00 | 72.50 | -4.10% | 4,909 |
| 2026-04-27 | 77.90 | 78.20 | 75.60 | 75.60 | -0.92% | 5,251 |
| 2026-04-24 | 76.00 | 78.20 | 74.80 | 76.30 | +0.93% | 6,652 |
| 2026-04-23 | 74.40 | 75.80 | 74.30 | 75.60 | +1.48% | 1,711 |
| 2026-04-22 | 73.00 | 76.10 | 73.00 | 74.50 | +0.00% | 4,658 |
| 2026-04-21 | 75.00 | 76.10 | 72.80 | 74.50 | -2.61% | 6,182 |
| 2026-04-20 | 79.60 | 79.60 | 75.60 | 76.50 | -3.29% | 6,552 |
| 2026-04-17 | 78.50 | 83.60 | 78.50 | 79.10 | +0.25% | 12,300 |
| 2026-04-16 | 79.80 | 81.50 | 77.10 | 78.90 | -2.11% | 5,688 |
| 2026-04-15 | 78.10 | 81.00 | 78.10 | 80.60 | +2.41% | 5,871 |
| 2026-04-14 | 75.70 | 78.80 | 75.60 | 78.70 | +6.78% | 6,729 |
| 2026-04-13 | 72.50 | 75.10 | 72.30 | 73.70 | +1.24% | 4,478 |
| 2026-04-10 | 73.00 | 77.60 | 72.80 | 72.80 | +1.96% | 7,465 |
| 2026-04-09 | 74.00 | 74.00 | 70.70 | 71.40 | -3.51% | 6,761 |
| 2026-04-08 | 76.30 | 76.30 | 72.50 | 74.00 | +0.14% | 5,198 |
| 2026-04-07 | 76.20 | 77.00 | 73.00 | 73.90 | -5.01% | 2,040 |
| 2026-04-02 | 75.80 | 79.00 | 75.00 | 77.80 | +1.04% | 9,059 |
| 2026-04-01 | 72.80 | 77.60 | 72.40 | 77.00 | +6.06% | 8,860 |
| 2026-03-31 | 71.20 | 72.60 | 70.20 | 72.60 | +0.28% | 7,261 |
| 2026-03-30 | 72.00 | 74.80 | 71.60 | 72.40 | +0.84% | 10,069 |
| 2026-03-27 | 69.00 | 73.40 | 66.80 | 71.80 | +6.85% | 8,360 |
| 2026-03-26 | 71.40 | 71.40 | 66.60 | 67.20 | -4.82% | 7,817 |
| 2026-03-25 | 68.60 | 70.60 | 68.00 | 70.60 | +5.37% | 3,543 |
| 2026-03-24 | 68.60 | 69.00 | 65.60 | 67.00 | -2.33% | 6,812 |
| 2026-03-23 | 65.00 | 70.60 | 62.80 | 68.60 | +3.00% | 13,869 |
| 2026-03-20 | 71.00 | 71.80 | 65.40 | 66.60 | -6.72% | 7,529 |
| 2026-03-19 | 75.40 | 75.40 | 71.40 | 71.40 | -4.55% | 5,400 |
| 2026-03-18 | 75.40 | 77.80 | 73.40 | 74.80 | +1.36% | 9,645 |
| 2026-03-17 | 72.00 | 75.20 | 71.60 | 73.80 | +3.36% | 6,805 |
| 2026-03-16 | 70.60 | 72.00 | 70.60 | 71.40 | -0.56% | 7,311 |
| 2026-03-13 | 75.00 | 75.40 | 71.80 | 71.80 | -1.37% | 5,768 |
| 2026-03-12 | 75.20 | 76.00 | 72.80 | 72.80 | -3.70% | 3,078 |
| 2026-03-11 | 75.80 | 76.80 | 73.60 | 75.60 | +0.27% | 10,117 |
| 2026-03-10 | 72.60 | 75.80 | 72.60 | 75.40 | +4.14% | 3,615 |
| 2026-03-09 | 71.00 | 72.60 | 70.00 | 72.40 | -1.63% | 5,282 |
| 2026-03-06 | 73.00 | 74.60 | 72.20 | 73.60 | +0.82% | 5,331 |
| 2026-03-05 | 72.60 | 74.80 | 71.40 | 73.00 | +1.96% | 8,623 |
| 2026-03-04 | 73.60 | 73.60 | 71.40 | 71.60 | -3.50% | 4,463 |
| 2026-03-03 | 74.40 | 75.40 | 72.80 | 74.20 | +0.00% | 17,930 |
| 2026-03-02 | 74.00 | 76.60 | 73.80 | 74.20 | -1.33% | 7,077 |
| 2026-02-27 | 74.00 | 76.40 | 73.80 | 75.20 | +1.62% | 10,651 |
| 2026-02-26 | 71.00 | 74.00 | 69.20 | 74.00 | +3.06% | 14,621 |
| 2026-02-25 | 71.00 | 71.80 | 70.60 | 71.80 | +0.00% | 3,479 |
| 2026-02-24 | 73.00 | 73.60 | 70.20 | 71.80 | -2.18% | 10,762 |
| 2026-02-23 | 75.00 | 76.00 | 73.00 | 73.40 | -2.13% | 9,698 |
| 2026-02-20 | 75.00 | 76.00 | 73.00 | 75.00 | +1.35% | 5,146 |
| 2026-02-19 | 74.20 | 76.20 | 73.40 | 74.00 | -2.12% | 3,567 |
| 2026-02-18 | 75.40 | 76.00 | 73.00 | 75.60 | +0.53% | 11,363 |
| 2026-02-17 | 77.00 | 77.60 | 75.00 | 75.20 | -2.34% | 3,211 |
| 2026-02-16 | 77.20 | 78.00 | 77.00 | 77.00 | -0.77% | 1,231 |
| 2026-02-13 | 76.20 | 78.80 | 73.20 | 77.60 | -1.02% | 7,752 |
| 2026-02-12 | 79.00 | 79.40 | 76.40 | 78.40 | -0.51% | 5,932 |
| 2026-02-11 | 80.60 | 81.00 | 75.80 | 78.80 | -2.23% | 9,342 |
| 2026-02-10 | 83.00 | 83.80 | 80.00 | 80.60 | -3.82% | 9,631 |
| 2026-02-09 | 84.00 | 86.40 | 82.20 | 83.80 | -0.71% | 9,116 |
| 2026-02-06 | 81.80 | 84.80 | 81.80 | 84.40 | +2.18% | 4,553 |
| 2026-02-05 | 82.80 | 83.40 | 80.40 | 82.60 | -1.90% | 7,246 |
| 2026-02-04 | 85.00 | 86.00 | 83.20 | 84.20 | -0.71% | 6,744 |
| 2026-02-03 | 82.60 | 86.00 | 81.60 | 84.80 | +2.66% | 12,643 |
| 2026-02-02 | 82.00 | 83.00 | 80.80 | 82.60 | -0.24% | 2,980 |
| 2026-01-30 | 82.00 | 82.80 | 81.20 | 82.80 | +0.98% | 3,126 |
| 2026-01-29 | 82.40 | 84.40 | 81.00 | 82.00 | -0.73% | 2,866 |
| 2026-01-28 | 82.00 | 82.80 | 81.40 | 82.60 | +0.73% | 881 |
| 2026-01-27 | 81.40 | 82.40 | 80.60 | 82.00 | +0.00% | 2,825 |
| 2026-01-26 | 83.80 | 85.00 | 80.80 | 82.00 | -2.84% | 6,628 |
| 2026-01-23 | 83.80 | 85.00 | 81.80 | 84.40 | +1.44% | 5,273 |
| 2026-01-22 | 83.00 | 84.80 | 81.80 | 83.20 | -0.95% | 2,298 |
| 2026-01-21 | 82.00 | 84.40 | 80.40 | 84.00 | +4.74% | 11,078 |
| 2026-01-20 | 80.80 | 81.40 | 78.80 | 80.20 | -2.20% | 5,546 |
| 2026-01-19 | 79.80 | 82.60 | 78.40 | 82.00 | +0.24% | 4,778 |
| 2026-01-16 | 79.60 | 82.00 | 79.40 | 81.80 | +2.51% | 3,793 |
| 2026-01-15 | 78.00 | 79.80 | 76.80 | 79.80 | +2.05% | 5,374 |
| 2026-01-14 | 81.00 | 81.20 | 77.20 | 78.20 | -3.22% | 5,378 |
| 2026-01-13 | 81.80 | 83.20 | 80.60 | 80.80 | -0.98% | 8,551 |
| 2026-01-12 | 78.20 | 81.80 | 78.20 | 81.60 | +1.49% | 6,068 |
| 2026-01-09 | 80.60 | 80.80 | 78.80 | 80.40 | -0.74% | 4,633 |
| 2026-01-08 | 78.00 | 81.00 | 78.00 | 81.00 | +4.11% | 8,815 |
| 2026-01-07 | 76.60 | 78.60 | 75.60 | 77.80 | +3.73% | 6,128 |
| 2026-01-06 | 77.80 | 78.40 | 74.80 | 75.00 | -3.85% | 8,928 |
| 2026-01-05 | 76.00 | 78.00 | 73.80 | 78.00 | +1.56% | 12,618 |
| 2026-01-02 | 72.40 | 76.80 | 72.40 | 76.80 | +5.79% | 6,862 |
| 2025-12-30 | 71.00 | 73.20 | 71.00 | 72.60 | +1.40% | 3,075 |
| 2025-12-29 | 71.20 | 72.40 | 70.00 | 71.60 | +4.99% | 7,635 |
| 2025-12-23 | 72.00 | 72.00 | 67.00 | 68.20 | -5.28% | 6,647 |
| 2025-12-22 | 71.80 | 72.80 | 69.80 | 72.00 | +3.75% | 4,852 |
| 2025-12-19 | 68.00 | 70.60 | 67.80 | 69.40 | +4.52% | 3,708 |
| 2025-12-18 | 68.20 | 69.20 | 65.60 | 66.40 | -3.77% | 9,586 |
| 2025-12-17 | 73.80 | 73.80 | 68.20 | 69.00 | -6.50% | 12,048 |
| 2025-12-16 | 74.40 | 75.80 | 73.40 | 73.80 | -0.81% | 5,720 |
| 2025-12-15 | 72.60 | 76.20 | 72.60 | 74.40 | +2.48% | 5,984 |
| 2025-12-12 | 73.40 | 75.80 | 72.60 | 72.60 | +0.83% | 8,253 |
| 2025-12-11 | 72.20 | 73.20 | 71.60 | 72.00 | +0.28% | 2,401 |
| 2025-12-10 | 71.60 | 73.00 | 70.00 | 71.80 | +2.28% | 9,607 |
| 2025-12-09 | 69.40 | 72.60 | 69.00 | 70.20 | +4.15% | 9,850 |
| 2025-12-08 | 70.40 | 70.40 | 67.40 | 67.40 | -3.44% | 3,236 |
| 2025-12-05 | 67.40 | 70.00 | 67.00 | 69.80 | +2.95% | 4,427 |
| 2025-12-04 | 68.60 | 68.60 | 65.80 | 67.80 | +1.19% | 2,621 |
| 2025-12-03 | 65.20 | 68.00 | 65.20 | 67.00 | +0.00% | 1,706 |
| 2025-12-02 | 68.60 | 70.20 | 66.00 | 67.00 | -1.76% | 3,222 |
| 2025-12-01 | 70.40 | 70.60 | 66.20 | 68.20 | -0.87% | 8,557 |
| 2025-11-28 | 66.80 | 68.80 | 65.40 | 68.80 | +3.30% | 4,596 |
| 2025-11-27 | 62.40 | 66.60 | 62.40 | 66.60 | +4.39% | 5,407 |
| 2025-11-26 | 62.80 | 64.60 | 62.80 | 63.80 | +2.57% | 6,570 |
| 2025-11-25 | 64.40 | 64.40 | 60.60 | 62.20 | -1.89% | 5,796 |
| 2025-11-24 | 64.00 | 67.00 | 62.60 | 63.40 | -0.94% | 97,449 |
| 2025-11-21 | 65.80 | 65.80 | 60.00 | 64.00 | -1.84% | 21,906 |
| 2025-11-20 | 65.20 | 68.00 | 65.20 | 65.20 | -0.61% | 4,540 |
| 2025-11-19 | 67.40 | 67.80 | 65.60 | 65.60 | -2.67% | 3,580 |
| 2025-11-18 | 66.80 | 67.80 | 64.60 | 67.40 | +0.00% | 6,703 |
| 2025-11-17 | 67.60 | 70.00 | 67.00 | 67.40 | -0.30% | 5,491 |
| 2025-11-14 | 70.00 | 71.60 | 67.00 | 67.60 | -4.79% | 14,854 |
| 2025-11-13 | 74.00 | 75.00 | 71.00 | 71.00 | -2.20% | 6,842 |
| 2025-11-12 | 72.00 | 73.00 | 70.60 | 72.60 | +2.54% | 5,191 |
| 2025-11-11 | 73.20 | 73.60 | 70.00 | 70.80 | -4.07% | 6,192 |
| 2025-11-10 | 73.00 | 75.80 | 72.20 | 73.80 | +2.50% | 5,083 |
| 2025-11-07 | 74.80 | 76.20 | 72.00 | 72.00 | -4.76% | 5,820 |
| 2025-11-06 | 74.00 | 77.20 | 73.40 | 75.60 | +4.71% | 8,831 |
| 2025-11-05 | 73.60 | 73.60 | 72.20 | 72.20 | -3.48% | 2,509 |
| 2025-11-04 | 77.60 | 77.60 | 72.80 | 74.80 | -4.59% | 4,029 |
| 2025-11-03 | 71.20 | 78.40 | 69.40 | 78.40 | +10.11% | 14,360 |
| 2025-10-31 | 72.40 | 74.00 | 69.20 | 71.20 | -2.73% | 5,213 |
| 2025-10-30 | 73.20 | 74.00 | 72.40 | 73.20 | -1.08% | 3,308 |
| 2025-10-29 | 73.20 | 76.40 | 73.20 | 74.00 | +0.00% | 6,732 |
| 2025-10-28 | 72.80 | 75.40 | 72.80 | 74.00 | -0.54% | 1,890 |
| 2025-10-27 | 78.20 | 78.20 | 73.60 | 74.40 | -2.11% | 6,291 |
| 2025-10-24 | 74.60 | 78.40 | 73.00 | 76.00 | +2.15% | 6,198 |
| 2025-10-23 | 71.40 | 74.60 | 70.40 | 74.40 | +4.20% | 4,215 |
| 2025-10-22 | 74.20 | 74.80 | 71.20 | 71.40 | -5.56% | 4,855 |
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：7月（+21.97%）。最も弱い月：11月（-12.24%）。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
Frequentis AG（FQT.VI）の直近終値は？
2026-10-16 時点で 63.90。Closelookデータレイクの日次価格記録より。
FQT.VI の52週高値・安値は？
直近52週間で高値 86.40、安値 59.40（2026-10-16 時点）。
Frequentis AG が歴史的に最も強い月と弱い月は？
歴史的に、FQT.VI の最も強い月は 7月（平均 +21.97%）、最も弱い月は 11月（平均 -12.24%）。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456本から計算。