ストックスクリーナーアプリを入手
295.16
2.48%
7.13
アフターアワーズ：
294.50
-0.66
-0.22%
Fedex Corp (FDX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $295.5 | $288.1 | $7.49 | 1,502,760.0 | +2.48% |
| 2024-11-20 | $294.4 | $285.2 | $9.18 | 1,349,957.0 | -1.72% |
| 2024-11-19 | $295.2 | $291.0 | $4.25 | 1,378,872.0 | -0.73% |
| 2024-11-18 | $297.6 | $293.4 | $4.17 | 1,392,632.0 | +0.25% |
| 2024-11-15 | $295.9 | $290.9 | $4.92 | 1,448,690.0 | +0.74% |
| 2024-11-14 | $295.2 | $291.7 | $3.52 | 1,221,210.0 | +0.14% |
| 2024-11-13 | $294.0 | $287.4 | $6.62 | 1,803,663.0 | +1.61% |
| 2024-11-12 | $291.3 | $285.4 | $5.85 | 1,212,719.0 | -0.87% |
| 2024-11-11 | $293.4 | $288.7 | $4.75 | 1,577,701.0 | +1.23% |
| 2024-11-08 | $289.1 | $282.9 | $6.24 | 1,705,649.0 | +1.08% |
| 2024-11-07 | $285.5 | $280.0 | $5.50 | 1,266,830.0 | +1.12% |
| 2024-11-06 | $281.2 | $271.6 | $9.58 | 2,500,951.0 | +1.68% |
| 2024-11-05 | $275.4 | $269.5 | $5.94 | 918,288.0 | +1.56% |
| 2024-11-04 | $275.0 | $270.7 | $4.29 | 969,183.0 | -1.16% |
| 2024-11-01 | $277.5 | $273.2 | $4.31 | 856,220.0 | +0.18% |
| 2024-10-31 | $276.7 | $273.0 | $3.71 | 1,049,904.0 | -0.08% |
| 2024-10-30 | $278.5 | $273.9 | $4.63 | 1,103,850.0 | -0.35% |
| 2024-10-29 | $277.1 | $273.0 | $4.12 | 1,077,260.0 | -0.15% |
| 2024-10-28 | $275.9 | $272.1 | $3.73 | 1,007,982.0 | +1.22% |
| 2024-10-25 | $275.7 | $271.9 | $3.80 | 812,731.0 | -0.27% |
| 2024-10-24 | $278.7 | $270.8 | $7.89 | 1,592,410.0 | +1.80% |
| 2024-10-23 | $270.4 | $266.8 | $3.61 | 1,103,921.0 | -0.64% |
| 2024-10-22 | $271.1 | $267.7 | $3.38 | 913,640.0 | +0.36% |
Fedex Corp (FDX) 株の年ごとの株価履歴
この詳細な分析では、Fedex Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFDX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Fedex Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のFedex Corp (FDX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $297.6 | $269.5 | $28.06 | 22,608,085.0 | +7.78% |
| 2024-10 | $278.7 | $258.1 | $20.59 | 27,929,984.0 | +0.06% |
| 2024-09 | $308.0 | $253.5 | $54.50 | 50,081,881.0 | -8.40% |
| 2024-08 | $305.9 | $274.1 | $31.72 | 25,580,793.0 | -1.15% |
| 2024-07 | $313.8 | $289.5 | $24.38 | 33,538,078.0 | +0.80% |
| 2024-06 | $302.4 | $242.9 | $59.49 | 46,025,421.0 | +18.07% |
| 2024-05 | $268.3 | $244.3 | $24.02 | 28,111,884.0 | -2.99% |
| 2024-04 | $287.1 | $261.7 | $25.43 | 31,534,348.0 | -9.65% |
| 2024-03 | $291.3 | $244.5 | $46.74 | 47,198,818.0 | +16.38% |
| 2024-02 | $249.5 | $234.4 | $15.01 | 37,004,956.0 | +3.18% |
| 2024-01 | $254.8 | $240.5 | $14.31 | 48,450,392.0 | -4.62% |
2023年のFedex Corp (FDX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $285.5 | $244.6 | $40.90 | 66,840,023.0 | -2.26% |
| 2023-11 | $261.9 | $239.7 | $22.23 | 27,058,251.0 | +7.80% |
| 2023-10 | $266.7 | $224.7 | $42.03 | 41,359,075.0 | -9.37% |
| 2023-09 | $270.5 | $246.1 | $24.41 | 42,541,068.0 | +1.49% |
| 2023-08 | $270.6 | $254.5 | $16.08 | 35,169,971.0 | -3.31% |
| 2023-07 | $270.9 | $246.2 | $24.77 | 38,008,376.0 | +8.89% |
| 2023-06 | $250.1 | $213.8 | $36.28 | 55,840,608.0 | +13.73% |
| 2023-05 | $234.2 | $217.8 | $16.33 | 30,340,590.0 | -4.30% |
| 2023-04 | $235.8 | $221.7 | $14.11 | 39,894,911.0 | -0.31% |
| 2023-03 | $228.9 | $190.8 | $38.03 | 58,424,612.0 | +12.43% |
| 2023-02 | $217.4 | $192.6 | $24.82 | 34,136,391.0 | +4.83% |
| 2023-01 | $193.9 | $174.5 | $19.42 | 35,372,237.0 | +11.93% |
2022年のFedex Corp (FDX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $184.4 | $162.6 | $21.78 | 55,328,993.0 | -4.95% |
| 2022-11 | $183.1 | $151.3 | $31.72 | 56,265,321.0 | +13.69% |
| 2022-10 | $162.2 | $148.0 | $14.25 | 86,361,443.0 | +7.95% |
| 2022-09 | $215.8 | $141.9 | $73.91 | 117,054,531.0 | -29.57% |
| 2022-08 | $240.9 | $210.4 | $30.48 | 34,920,895.0 | -9.56% |
| 2022-07 | $234.0 | $210.4 | $23.57 | 30,397,350.0 | +2.81% |
| 2022-06 | $248.8 | $198.4 | $50.34 | 67,571,837.0 | +0.95% |
| 2022-05 | $225.9 | $192.8 | $33.09 | 48,824,463.0 | +13.00% |
| 2022-04 | $231.7 | $196.2 | $35.53 | 46,084,577.0 | -14.11% |
| 2022-03 | $241.6 | $199.0 | $42.54 | 66,766,506.0 | +4.10% |
| 2022-02 | $256.5 | $206.3 | $50.18 | 45,782,006.0 | -9.59% |
| 2022-01 | $266.8 | $236.9 | $29.94 | 43,188,499.0 | -4.94% |
0.55%
1.49%
大文字化:
|
ボリューム (24 時間):