ストックスクリーナーアプリを入手
69.67
2.11%
1.44
Technipfmc Plc (FTI) 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 |
|---|---|---|---|---|---|
| 2026-10-16 | $70.19 | $69.10 | $1.09 | 2,453,867.0 | +2.11% |
| 2026-10-15 | $69.36 | $67.00 | $2.36 | 2,434,095.0 | -1.83% |
| 2026-10-14 | $71.50 | $69.06 | $2.44 | 2,810,568.0 | -1.73% |
| 2026-10-13 | $71.41 | $69.77 | $1.64 | 2,487,632.0 | +1.39% |
| 2026-10-12 | $70.86 | $69.55 | $1.31 | 1,350,659.0 | +0.26% |
| 2026-10-09 | $70.39 | $69.42 | $0.975 | 1,544,512.0 | -0.09% |
| 2026-10-08 | $69.96 | $68.50 | $1.46 | 2,496,444.0 | +1.80% |
| 2026-10-07 | $70.51 | $67.55 | $2.96 | 2,469,709.0 | -2.13% |
| 2026-10-06 | $70.70 | $69.09 | $1.61 | 2,767,454.0 | -0.51% |
| 2026-10-05 | $72.21 | $68.35 | $3.86 | 3,295,774.0 | +2.08% |
| 2026-10-02 | $69.53 | $67.96 | $1.57 | 2,745,775.0 | -0.04% |
| 2026-10-01 | $69.01 | $67.31 | $1.70 | 2,174,417.0 | +1.37% |
| 2026-09-30 | $69.08 | $67.80 | $1.28 | 2,671,064.0 | -1.35% |
| 2026-09-29 | $69.34 | $68.30 | $1.05 | 2,424,539.0 | -2.51% |
| 2026-09-28 | $72.05 | $70.51 | $1.54 | 2,579,344.0 | -0.52% |
| 2026-09-25 | $71.29 | $70.00 | $1.29 | 2,035,312.0 | +0.06% |
| 2026-09-24 | $71.76 | $70.29 | $1.47 | 1,904,683.0 | -0.41% |
| 2026-09-23 | $72.30 | $70.45 | $1.84 | 2,202,709.0 | +0.59% |
| 2026-09-22 | $72.11 | $69.75 | $2.36 | 2,997,202.0 | -0.69% |
| 2026-09-21 | $72.13 | $70.83 | $1.30 | 3,129,574.0 | -0.99% |
| 2026-09-18 | $72.97 | $70.51 | $2.46 | 9,175,179.0 | -0.99% |
Technipfmc Plc (FTI) 株の年ごとの株価履歴
この詳細な分析では、Technipfmc Plc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FTI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、Technipfmc Plc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。
2026年のTechnipfmc Plc (FTI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $72.21 | $67.00 | $5.21 | 29,030,906.0 | +2.58% |
| 2026-09 | $80.70 | $67.80 | $12.90 | 62,086,287.0 | -13.09% |
| 2026-08 | $80.55 | $67.76 | $12.79 | 60,998,037.0 | +9.03% |
| 2026-07 | $77.92 | $64.41 | $13.51 | 84,993,571.0 | +8.11% |
| 2026-06 | $71.72 | $63.54 | $8.18 | 92,317,425.0 | -3.10% |
| 2026-05 | $76.56 | $65.87 | $10.69 | 121,746,997.0 | -9.46% |
| 2026-04 | $77.78 | $68.57 | $9.21 | 72,227,231.0 | +9.32% |
| 2026-03 | $72.59 | $60.56 | $12.03 | 99,395,728.0 | +4.25% |
| 2026-02 | $67.55 | $54.20 | $13.35 | 83,087,446.0 | +19.01% |
| 2026-01 | $56.93 | $44.50 | $12.43 | 65,742,840.0 | +25.04% |
2025年のTechnipfmc Plc (FTI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $47.33 | $43.34 | $3.99 | 61,907,682.0 | -0.15% |
| 2025-11 | $45.77 | $41.06 | $4.71 | 53,326,229.0 | +9.46% |
| 2025-10 | $42.65 | $35.29 | $7.36 | 98,421,338.0 | +4.82% |
| 2025-09 | $41.30 | $36.16 | $5.14 | 178,534,833.0 | +7.32% |
| 2025-08 | $37.17 | $34.27 | $2.90 | 51,677,434.0 | +1.07% |
| 2025-07 | $38.05 | $31.88 | $6.17 | 98,332,589.0 | +5.60% |
| 2025-06 | $35.71 | $30.86 | $4.85 | 87,452,329.0 | +10.56% |
| 2025-05 | $31.76 | $28.00 | $3.77 | 74,424,293.0 | +10.58% |
| 2025-04 | $32.90 | $22.11 | $10.79 | 122,371,455.0 | -11.11% |
| 2025-03 | $31.75 | $24.61 | $7.14 | 112,948,885.0 | +7.64% |
| 2025-02 | $31.95 | $27.51 | $4.44 | 71,591,445.0 | -2.03% |
| 2025-01 | $33.45 | $29.17 | $4.28 | 67,577,794.0 | +3.84% |
2024年のTechnipfmc Plc (FTI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $32.64 | $28.36 | $4.28 | 71,741,862.0 | -7.71% |
| 2024-11 | $31.53 | $26.22 | $5.31 | 61,211,752.0 | +17.53% |
| 2024-10 | $27.99 | $24.89 | $3.10 | 79,108,628.0 | +1.75% |
| 2024-09 | $27.94 | $22.98 | $4.96 | 98,510,847.0 | -2.27% |
| 2024-08 | $29.85 | $25.16 | $4.69 | 62,433,513.0 | -9.02% |
| 2024-07 | $29.68 | $25.76 | $3.92 | 85,016,172.0 | +12.81% |
| 2024-06 | $26.45 | $23.88 | $2.57 | 67,417,331.0 | -0.15% |
| 2024-05 | $27.30 | $25.21 | $2.09 | 65,464,446.0 | +2.22% |
| 2024-04 | $27.26 | $24.82 | $2.44 | 91,202,824.0 | +2.03% |
| 2024-03 | $25.71 | $21.36 | $4.35 | 103,895,073.0 | +15.77% |
| 2024-02 | $22.29 | $18.54 | $3.75 | 95,778,507.0 | +12.15% |
| 2024-01 | $20.57 | $18.32 | $2.25 | 96,105,148.0 | -3.97% |
1.85%
1.25%
大文字化:
|
ボリューム (24 時間):