ストックスクリーナーアプリを入手
30.03
3.55%
1.0267
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $30.07 | $29.29 | $0.78 | 2,171,297.0 | +3.67% |
| 2024-11-20 | $29.30 | $28.72 | $0.58 | 2,669,814.0 | +0.80% |
| 2024-11-19 | $28.82 | $28.20 | $0.62 | 2,477,571.0 | +0.91% |
| 2024-11-18 | $29.00 | $28.50 | $0.505 | 3,616,464.0 | +1.17% |
| 2024-11-15 | $28.82 | $27.95 | $0.87 | 3,482,380.0 | -1.09% |
| 2024-11-14 | $28.61 | $28.12 | $0.49 | 4,332,417.0 | +0.89% |
| 2024-11-13 | $29.25 | $28.12 | $1.12 | 4,785,675.0 | -3.12% |
| 2024-11-12 | $29.49 | $28.95 | $0.54 | 2,323,043.0 | +0.48% |
| 2024-11-11 | $29.24 | $28.79 | $0.45 | 2,344,858.0 | +0.83% |
| 2024-11-08 | $28.91 | $28.25 | $0.655 | 1,900,407.0 | +0.74% |
| 2024-11-07 | $28.70 | $27.86 | $0.84 | 2,262,722.0 | +1.06% |
| 2024-11-06 | $28.52 | $27.24 | $1.28 | 3,495,232.0 | +6.04% |
| 2024-11-05 | $26.75 | $26.29 | $0.46 | 2,444,138.0 | +0.99% |
| 2024-11-04 | $26.82 | $26.36 | $0.46 | 1,653,367.0 | +0.42% |
| 2024-11-01 | $27.01 | $26.22 | $0.79 | 2,338,975.0 | -1.54% |
| 2024-10-31 | $26.98 | $26.20 | $0.785 | 3,830,134.0 | +2.30% |
| 2024-10-30 | $26.52 | $25.95 | $0.57 | 3,183,839.0 | -0.04% |
| 2024-10-29 | $26.42 | $25.80 | $0.62 | 2,995,385.0 | +0.08% |
| 2024-10-28 | $26.16 | $25.65 | $0.51 | 5,224,123.0 | -1.51% |
| 2024-10-25 | $26.64 | $26.09 | $0.55 | 3,984,196.0 | +2.40% |
| 2024-10-24 | $26.53 | $25.31 | $1.22 | 6,444,075.0 | +2.78% |
| 2024-10-23 | $25.66 | $24.89 | $0.77 | 7,178,246.0 | -1.72% |
| 2024-10-22 | $25.69 | $25.21 | $0.48 | 3,456,893.0 | +0.71% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $30.07 | $26.22 | $3.85 | 42,298,360.0 | +12.65% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $21.07 | $18.39 | $2.68 | 109,072,655.0 | -2.80% |
| 2023-11 | $22.78 | $19.74 | $3.04 | 96,299,361.0 | -3.72% |
| 2023-10 | $22.29 | $18.73 | $3.56 | 122,463,699.0 | +5.80% |
| 2023-09 | $21.67 | $19.25 | $2.42 | 165,947,411.0 | +6.83% |
| 2023-08 | $19.32 | $17.51 | $1.81 | 94,787,314.0 | +3.82% |
| 2023-07 | $19.15 | $16.04 | $3.11 | 162,877,085.0 | +10.35% |
| 2023-06 | $16.82 | $13.11 | $3.71 | 128,892,314.0 | +26.48% |
| 2023-05 | $14.63 | $12.64 | $1.99 | 133,478,342.0 | -4.02% |
| 2023-04 | $14.84 | $12.70 | $2.14 | 79,395,395.0 | +0.29% |
| 2023-03 | $15.73 | $12.04 | $3.70 | 125,694,250.0 | -10.73% |
| 2023-02 | $16.03 | $12.93 | $3.10 | 129,332,544.0 | +10.08% |
| 2023-01 | $13.94 | $11.34 | $2.60 | 99,796,505.0 | +13.95% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $13.08 | $11.09 | $1.99 | 112,377,298.0 | -1.69% |
| 2022-11 | $12.42 | $10.38 | $2.04 | 198,456,850.0 | +17.09% |
| 2022-10 | $11.14 | $8.73 | $2.41 | 177,332,333.0 | +25.18% |
| 2022-09 | $9.49 | $7.88 | $1.61 | 185,438,366.0 | +3.42% |
| 2022-08 | $9.10 | $7.82 | $1.28 | 157,111,157.0 | +1.11% |
| 2022-07 | $8.11 | $5.47 | $2.63 | 140,671,811.0 | +20.21% |
| 2022-06 | $8.64 | $6.13 | $2.51 | 221,589,231.0 | -18.33% |
| 2022-05 | $8.77 | $6.68 | $2.09 | 170,033,577.0 | +19.08% |
| 2022-04 | $9.00 | $6.89 | $2.11 | 199,401,694.0 | -10.71% |
| 2022-03 | $8.28 | $6.28 | $2.00 | 264,354,498.0 | +13.14% |
| 2022-02 | $7.01 | $6.10 | $0.91 | 217,525,135.0 | +5.55% |
| 2022-01 | $7.12 | $5.99 | $1.13 | 194,199,121.0 | +9.63% |
1.72%
大文字化:
|
ボリューム (24 時間):