ストックスクリーナーアプリを入手
275.73
0.05%
-0.15
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $295.2 | $270.9 | $24.34 | 7,796,767.0 | -0.05% |
| 2024-12-19 | $278.5 | $273.2 | $5.30 | 3,967,340.0 | +1.00% |
| 2024-12-18 | $281.3 | $272.9 | $8.46 | 1,852,103.0 | -1.54% |
| 2024-12-17 | $282.4 | $274.8 | $7.69 | 2,379,691.0 | -2.12% |
| 2024-12-16 | $286.3 | $282.8 | $3.52 | 1,503,955.0 | +0.01% |
| 2024-12-13 | $284.1 | $281.9 | $2.26 | 929,339.0 | -0.10% |
| 2024-12-12 | $284.5 | $279.4 | $5.13 | 1,049,858.0 | +0.90% |
| 2024-12-11 | $282.2 | $278.8 | $3.44 | 1,142,511.0 | +0.66% |
| 2024-12-10 | $281.0 | $277.5 | $3.44 | 877,390.0 | -0.08% |
| 2024-12-09 | $282.8 | $279.0 | $3.82 | 1,180,975.0 | -0.41% |
| 2024-12-06 | $282.4 | $277.8 | $4.70 | 1,955,319.0 | +0.45% |
| 2024-12-05 | $285.8 | $279.2 | $6.56 | 1,525,678.0 | -1.41% |
| 2024-12-04 | $285.9 | $280.0 | $5.88 | 1,808,515.0 | +0.21% |
| 2024-12-03 | $294.5 | $282.7 | $11.80 | 2,551,129.0 | -4.66% |
| 2024-12-02 | $302.0 | $293.8 | $8.20 | 1,485,632.0 | -1.98% |
| 2024-11-29 | $304.8 | $301.9 | $2.89 | 624,280.0 | -0.24% |
| 2024-11-27 | $304.8 | $301.6 | $3.21 | 869,840.0 | +0.14% |
| 2024-11-26 | $304.0 | $299.6 | $4.39 | 1,629,328.0 | -0.71% |
| 2024-11-25 | $308.5 | $300.6 | $7.94 | 2,236,443.0 | +1.73% |
| 2024-11-22 | $302.4 | $295.2 | $7.20 | 1,651,253.0 | +1.63% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $302.0 | $270.9 | $31.12 | 39,802,969.0 | -8.90% |
| 2024-11 | $308.5 | $269.5 | $39.01 | 28,116,469.0 | +10.52% |
| 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% |
2.47%
1.12%
大文字化:
|
ボリューム (24 時間):