ストックスクリーナーアプリを入手
65.96
0.72%
-0.49
Ferrovial S E (FER) 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 |
|---|---|---|---|---|---|
| 2025-12-10 | $66.07 | $65.29 | $0.78 | 268,418.0 | -0.72% |
| 2025-12-09 | $67.03 | $66.42 | $0.61 | 817,131.0 | -0.34% |
| 2025-12-08 | $66.97 | $66.25 | $0.715 | 2,313,217.0 | +0.98% |
| 2025-12-05 | $66.31 | $65.46 | $0.85 | 852,811.0 | -0.38% |
| 2025-12-04 | $66.62 | $66.11 | $0.515 | 829,210.0 | -0.47% |
| 2025-12-03 | $66.81 | $66.18 | $0.635 | 854,424.0 | +1.93% |
| 2025-12-02 | $65.66 | $65.24 | $0.42 | 746,723.0 | +0.80% |
| 2025-12-01 | $65.45 | $64.69 | $0.76 | 818,853.0 | -1.52% |
| 2025-11-28 | $65.99 | $65.18 | $0.81 | 904,271.0 | +0.06% |
| 2025-11-26 | $66.00 | $64.88 | $1.12 | 1,257,885.0 | +0.54% |
| 2025-11-25 | $65.49 | $64.43 | $1.06 | 821,524.0 | +0.66% |
| 2025-11-24 | $65.12 | $64.14 | $0.98 | 1,072,747.0 | +3.85% |
| 2025-11-21 | $62.99 | $61.90 | $1.09 | 912,651.0 | -0.05% |
| 2025-11-20 | $64.23 | $62.57 | $1.66 | 1,008,416.0 | -0.18% |
| 2025-11-19 | $63.02 | $62.27 | $0.75 | 718,836.0 | +0.11% |
| 2025-11-18 | $63.07 | $62.07 | $0.9955 | 1,131,097.0 | -0.62% |
| 2025-11-17 | $63.68 | $62.65 | $1.03 | 660,259.0 | -1.02% |
| 2025-11-14 | $64.56 | $63.61 | $0.95 | 1,112,582.0 | -1.21% |
| 2025-11-13 | $64.91 | $63.97 | $0.94 | 839,435.0 | -0.42% |
| 2025-11-12 | $64.83 | $63.91 | $0.92 | 748,755.0 | +1.94% |
| 2025-11-11 | $64.13 | $63.35 | $0.775 | 845,090.0 | -0.53% |
Ferrovial S E (FER) 株の年ごとの株価履歴
この詳細な分析では、Ferrovial S E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FER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、Ferrovial S E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Ferrovial S E (FER) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $67.03 | $64.69 | $2.34 | 7,500,787.0 | +0.24% |
| 2025-11 | $66.00 | $61.72 | $4.28 | 19,545,763.0 | +6.61% |
| 2025-10 | $65.20 | $57.58 | $7.62 | 25,465,466.0 | +5.34% |
| 2025-09 | $58.95 | $53.17 | $5.77 | 10,595,424.0 | +6.88% |
| 2025-08 | $56.27 | $50.72 | $5.55 | 7,180,662.0 | +7.30% |
| 2025-07 | $54.19 | $51.03 | $3.16 | 3,916,319.0 | -4.61% |
| 2025-06 | $53.75 | $50.10 | $3.65 | 3,044,921.0 | +4.42% |
| 2025-05 | $53.37 | $47.85 | $5.52 | 3,115,360.0 | +3.32% |
| 2025-04 | $56.43 | $40.46 | $15.97 | 2,867,229.0 | +10.53% |
| 2025-03 | $46.57 | $42.63 | $3.94 | 2,255,122.0 | +0.74% |
| 2025-02 | $45.85 | $41.25 | $4.60 | 1,135,573.0 | +3.87% |
| 2025-01 | $43.90 | $40.07 | $3.83 | 1,229,540.0 | +2.14% |
2024年のFerrovial S E (FER) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $44.22 | $41.02 | $3.20 | 1,339,389.0 | +2.22% |
| 2024-11 | $41.40 | $37.93 | $3.47 | 761,269.0 | +2.88% |
| 2024-10 | $43.30 | $39.70 | $3.60 | 861,778.0 | -6.90% |
| 2024-09 | $43.75 | $40.96 | $2.79 | 779,991.0 | +2.69% |
| 2024-08 | $42.10 | $38.10 | $4.00 | 577,898.0 | +5.63% |
| 2024-07 | $42.91 | $38.90 | $4.01 | 569,270.0 | +2.39% |
| 2024-06 | $44.00 | $37.92 | $6.08 | 347,816.0 | -3.96% |
| 2024-05 | $42.11 | $38.64 | $3.47 | 452,636.3 | +0.00% |
0.98%
0.04%
大文字化:
|
ボリューム (24 時間):