ストックスクリーナーアプリを入手
63.46
0.57%
0.36
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 |
|---|---|---|---|---|---|
| 2025-10-17 | $63.91 | $62.91 | $1.00 | 1,158,740.0 | +0.57% |
| 2025-10-16 | $63.44 | $61.49 | $1.95 | 1,627,011.0 | +2.44% |
| 2025-10-15 | $61.80 | $60.74 | $1.06 | 1,745,377.0 | -0.88% |
| 2025-10-14 | $62.43 | $60.13 | $2.30 | 1,870,601.0 | +2.38% |
| 2025-10-13 | $60.80 | $59.73 | $1.07 | 1,232,554.0 | +0.80% |
| 2025-10-10 | $60.77 | $59.91 | $0.86 | 1,273,850.0 | +0.60% |
| 2025-10-09 | $60.38 | $59.61 | $0.77 | 996,062.0 | -1.80% |
| 2025-10-08 | $61.13 | $60.30 | $0.83 | 1,062,944.0 | +0.99% |
| 2025-10-07 | $60.47 | $59.69 | $0.775 | 921,050.0 | +0.17% |
| 2025-10-06 | $60.30 | $59.47 | $0.835 | 841,466.0 | +0.77% |
| 2025-10-03 | $59.97 | $59.12 | $0.85 | 893,052.0 | -0.30% |
| 2025-10-02 | $59.99 | $57.96 | $2.03 | 1,081,713.0 | +2.49% |
| 2025-10-01 | $58.69 | $57.58 | $1.11 | 914,267.0 | -0.14% |
| 2025-09-30 | $58.76 | $56.96 | $1.80 | 930,698.0 | +2.32% |
| 2025-09-29 | $57.28 | $56.56 | $0.72 | 750,512.0 | +1.27% |
| 2025-09-26 | $56.63 | $56.24 | $0.39 | 450,692.0 | +1.40% |
| 2025-09-25 | $56.27 | $55.69 | $0.58 | 485,582.0 | -1.80% |
| 2025-09-24 | $57.19 | $56.73 | $0.46 | 497,969.0 | -0.92% |
| 2025-09-23 | $57.79 | $57.23 | $0.56 | 608,333.0 | -2.12% |
| 2025-09-22 | $58.95 | $57.10 | $1.84 | 640,469.0 | +1.58% |
| 2025-09-19 | $58.00 | $57.29 | $0.71 | 583,677.0 | -0.93% |
| 2025-09-18 | $58.28 | $57.38 | $0.90 | 319,567.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $63.91 | $57.58 | $6.33 | 16,777,427.0 | +8.29% |
| 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% |
0.26%
1.29%
大文字化:
|
ボリューム (24 時間):