ストックスクリーナーアプリを入手
232.92
0.74%
1.72
アフターアワーズ：
232.92
F 5 Inc (FFIV) 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 |
|---|---|---|---|---|---|
| 2024-11-05 | $233.4 | $230.6 | $2.75 | 373,770.0 | +0.74% |
| 2024-11-04 | $233.5 | $229.5 | $3.99 | 613,032.0 | -0.43% |
| 2024-11-01 | $234.6 | $231.1 | $3.42 | 655,132.0 | -0.72% |
| 2024-10-31 | $242.0 | $233.4 | $8.59 | 757,842.0 | -2.12% |
| 2024-10-30 | $241.0 | $236.4 | $4.55 | 1,099,530.0 | -0.57% |
| 2024-10-29 | $250.5 | $236.8 | $13.61 | 2,972,404.0 | +10.06% |
| 2024-10-28 | $219.3 | $216.2 | $3.12 | 1,325,500.0 | +0.69% |
| 2024-10-25 | $217.2 | $214.1 | $3.09 | 666,467.0 | +1.55% |
| 2024-10-24 | $217.0 | $213.2 | $3.75 | 510,348.0 | -0.85% |
| 2024-10-23 | $217.8 | $214.4 | $3.44 | 327,879.0 | -0.76% |
| 2024-10-22 | $217.8 | $215.7 | $2.18 | 386,931.0 | -0.41% |
| 2024-10-21 | $218.7 | $216.5 | $2.27 | 420,426.0 | +0.22% |
| 2024-10-18 | $218.8 | $217.0 | $1.85 | 573,588.0 | +0.22% |
| 2024-10-17 | $217.2 | $215.5 | $1.72 | 675,768.0 | +0.53% |
| 2024-10-16 | $217.1 | $215.4 | $1.75 | 446,154.0 | -0.53% |
| 2024-10-15 | $220.9 | $216.9 | $4.03 | 584,968.0 | -1.11% |
| 2024-10-14 | $221.0 | $218.6 | $2.43 | 579,018.0 | -1.43% |
| 2024-10-11 | $224.5 | $222.1 | $2.34 | 419,860.0 | +0.28% |
| 2024-10-10 | $223.1 | $220.0 | $3.03 | 370,468.0 | -0.03% |
| 2024-10-09 | $222.9 | $218.1 | $4.78 | 555,436.0 | +1.16% |
| 2024-10-08 | $220.1 | $217.7 | $2.38 | 406,820.0 | +0.59% |
F 5 Inc (FFIV) 株の年ごとの株価履歴
この詳細な分析では、F 5 Inc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FFIV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、F 5 Inc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F 5 Inc (FFIV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $234.6 | $229.5 | $5.05 | 2,015,704.0 | -0.41% |
| 2024-10 | $250.5 | $213.2 | $37.22 | 14,900,593.0 | +6.21% |
| 2024-09 | $223.7 | $197.3 | $26.40 | 14,016,600.0 | +8.39% |
| 2024-08 | $204.1 | $184.8 | $19.25 | 9,032,954.0 | -0.24% |
| 2024-07 | $205.9 | $169.6 | $36.37 | 12,141,558.0 | +18.24% |
| 2024-06 | $173.4 | $164.4 | $8.97 | 10,195,823.0 | +1.93% |
| 2024-05 | $176.0 | $163.1 | $12.85 | 12,058,943.0 | +2.21% |
| 2024-04 | $196.3 | $159.0 | $37.34 | 10,363,987.0 | -12.81% |
| 2024-03 | $195.5 | $185.8 | $9.70 | 7,394,358.0 | +1.27% |
| 2024-02 | $188.2 | $179.4 | $8.84 | 9,027,518.0 | +1.92% |
| 2024-01 | $199.5 | $171.1 | $28.44 | 10,936,335.0 | +2.64% |
2023年のF 5 Inc (FFIV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $180.7 | $167.5 | $13.18 | 8,955,843.0 | +4.55% |
| 2023-11 | $172.2 | $149.4 | $22.77 | 13,062,938.0 | +12.93% |
| 2023-10 | $162.1 | $145.4 | $16.62 | 11,430,865.0 | -5.93% |
| 2023-09 | $165.6 | $155.0 | $10.65 | 6,908,996.0 | -1.54% |
| 2023-08 | $164.3 | $153.3 | $10.99 | 8,657,333.0 | +3.43% |
| 2023-07 | $167.9 | $142.2 | $25.73 | 14,340,976.0 | +8.19% |
| 2023-06 | $154.0 | $142.5 | $11.52 | 11,068,632.0 | -0.89% |
| 2023-05 | $149.4 | $129.9 | $19.49 | 12,297,343.0 | +9.84% |
| 2023-04 | $148.2 | $127.0 | $21.17 | 14,073,184.0 | -7.78% |
| 2023-03 | $147.9 | $135.5 | $12.37 | 9,843,729.0 | +1.90% |
| 2023-02 | $159.9 | $139.1 | $20.85 | 10,422,636.0 | -3.17% |
| 2023-01 | $149.7 | $138.5 | $11.20 | 11,765,613.0 | +2.89% |
2022年のF 5 Inc (FFIV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $160.0 | $137.5 | $22.47 | 8,649,833.0 | -7.18% |
| 2022-11 | $158.5 | $133.7 | $24.86 | 11,109,606.0 | +8.19% |
| 2022-10 | $157.0 | $135.1 | $21.90 | 13,464,916.0 | -1.26% |
| 2022-09 | $164.3 | $141.9 | $22.35 | 10,325,987.0 | -7.85% |
| 2022-08 | $174.4 | $156.1 | $18.28 | 8,871,743.0 | -6.15% |
| 2022-07 | $167.7 | $142.4 | $25.30 | 14,421,945.0 | +9.36% |
| 2022-06 | $169.0 | $147.5 | $21.56 | 7,652,480.0 | -6.13% |
| 2022-05 | $178.3 | $151.7 | $26.66 | 13,051,396.0 | -2.61% |
| 2022-04 | $215.3 | $166.8 | $48.47 | 12,629,819.0 | -19.88% |
| 2022-03 | $217.4 | $188.6 | $28.84 | 10,655,873.0 | +4.03% |
| 2022-02 | $211.5 | $189.8 | $21.68 | 11,923,860.0 | -3.26% |
| 2022-01 | $245.6 | $188.5 | $57.09 | 18,322,614.0 | -15.16% |
1.09%
0.43%
大文字化:
|
ボリューム (24 時間):