ストックスクリーナーアプリを入手
217.10
2.86%
-6.39
アフターアワーズ：
217.15
0.05
+0.02%
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 |
|---|---|---|---|---|---|
| 2025-08-01 | $221.8 | $216.1 | $5.70 | 2,211,462.0 | -2.86% |
| 2025-07-31 | $225.1 | $221.0 | $4.09 | 2,295,608.0 | -0.17% |
| 2025-07-30 | $234.0 | $222.3 | $11.72 | 3,613,144.0 | -4.55% |
| 2025-07-29 | $241.7 | $234.2 | $7.40 | 2,040,303.0 | -3.25% |
| 2025-07-28 | $244.4 | $239.4 | $4.96 | 1,624,445.0 | -0.32% |
| 2025-07-25 | $243.6 | $237.5 | $6.10 | 1,808,671.0 | +2.83% |
| 2025-07-24 | $239.4 | $236.3 | $3.07 | 2,004,500.0 | -0.58% |
| 2025-07-23 | $239.7 | $237.5 | $2.22 | 1,380,847.0 | +2.68% |
| 2025-07-22 | $232.2 | $226.2 | $5.92 | 1,832,948.0 | +2.64% |
| 2025-07-21 | $228.7 | $225.7 | $3.01 | 1,148,921.0 | -0.39% |
| 2025-07-18 | $229.7 | $224.7 | $5.00 | 1,776,059.0 | -0.77% |
| 2025-07-17 | $230.2 | $226.4 | $3.80 | 1,328,306.0 | -0.17% |
| 2025-07-16 | $232.7 | $226.7 | $5.99 | 1,904,805.0 | -0.83% |
| 2025-07-15 | $234.8 | $230.7 | $4.11 | 1,719,042.0 | -1.42% |
| 2025-07-14 | $235.6 | $231.6 | $3.96 | 1,432,743.0 | -0.88% |
| 2025-07-11 | $237.5 | $234.6 | $2.95 | 1,667,270.0 | -1.12% |
| 2025-07-10 | $240.4 | $236.6 | $3.74 | 1,940,331.0 | +0.94% |
| 2025-07-09 | $239.2 | $236.2 | $3.06 | 1,937,884.0 | -0.92% |
| 2025-07-08 | $239.9 | $235.0 | $4.90 | 1,959,974.0 | +1.54% |
| 2025-07-07 | $242.3 | $234.5 | $7.80 | 2,602,127.0 | -2.55% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-08 | $221.8 | $216.1 | $5.70 | 2,211,462.0 | +0.00% |
| 2025-07 | $245.8 | $216.1 | $29.62 | 45,854,969.0 | -4.49% |
| 2025-06 | $232.7 | $214.8 | $17.87 | 51,659,307.0 | +4.22% |
| 2025-05 | $238.4 | $207.8 | $30.57 | 37,784,422.0 | +3.69% |
| 2025-04 | $245.7 | $194.3 | $51.43 | 40,304,540.0 | -13.72% |
| 2025-03 | $265.0 | $217.2 | $47.78 | 45,030,978.0 | -7.27% |
| 2025-02 | $269.4 | $244.4 | $24.99 | 29,991,656.0 | -0.74% |
| 2025-01 | $282.0 | $263.3 | $18.68 | 30,133,888.0 | -5.85% |
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 | $265.1 | $36.93 | 40,977,738.0 | -7.31% |
| 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% |
1.93%
2.74%
大文字化:
|
ボリューム (24 時間):