ストックスクリーナーアプリを入手
43.77
5.30%
-2.4264
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 |
|---|---|---|---|---|---|
| 2025-12-16 | $45.79 | $43.71 | $2.08 | 1,761,148.0 | -5.16% |
| 2025-12-15 | $46.84 | $46.05 | $0.79 | 3,142,035.0 | -0.26% |
| 2025-12-12 | $46.81 | $45.69 | $1.12 | 2,110,785.0 | -0.22% |
| 2025-12-11 | $46.76 | $45.52 | $1.24 | 1,869,414.0 | +0.35% |
| 2025-12-10 | $46.36 | $45.35 | $1.01 | 3,504,971.0 | +0.87% |
| 2025-12-09 | $46.22 | $45.03 | $1.19 | 2,162,837.0 | +1.17% |
| 2025-12-08 | $46.20 | $45.05 | $1.15 | 2,097,455.0 | -1.50% |
| 2025-12-05 | $47.16 | $45.99 | $1.16 | 2,161,893.0 | -1.05% |
| 2025-12-04 | $47.33 | $46.30 | $1.03 | 2,223,653.0 | -0.34% |
| 2025-12-03 | $46.70 | $45.48 | $1.22 | 2,329,460.0 | +2.98% |
| 2025-12-02 | $45.74 | $44.93 | $0.81 | 3,465,728.0 | -0.70% |
| 2025-12-01 | $46.23 | $45.00 | $1.23 | 2,919,507.0 | +0.84% |
| 2025-11-28 | $45.48 | $44.57 | $0.91 | 1,434,759.0 | +0.04% |
| 2025-11-26 | $45.77 | $45.04 | $0.725 | 1,961,624.0 | +0.47% |
| 2025-11-25 | $45.09 | $44.22 | $0.875 | 3,077,482.0 | +1.05% |
| 2025-11-24 | $44.78 | $43.53 | $1.25 | 2,371,350.0 | +0.95% |
| 2025-11-21 | $44.44 | $43.15 | $1.29 | 2,364,275.0 | +1.49% |
| 2025-11-20 | $45.01 | $43.28 | $1.73 | 2,713,031.0 | -1.07% |
| 2025-11-19 | $44.12 | $42.90 | $1.22 | 2,591,871.0 | +0.43% |
| 2025-11-18 | $44.08 | $42.46 | $1.62 | 3,286,738.0 | +2.43% |
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。
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 | $43.71 | $3.62 | 29,748,886.0 | -3.19% |
| 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% |
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% |
1.26%
大文字化:
|
ボリューム (24 時間):