ストックスクリーナーアプリを入手
97.19
2.47%
2.34
アフターアワーズ：
97.43
0.24
+0.25%
Fortinet Inc (FTNT) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $97.83 | $93.36 | $4.47 | 11,187,935.0 | +2.47% |
| 2024-12-19 | $96.86 | $94.23 | $2.63 | 4,214,001.0 | +1.60% |
| 2024-12-18 | $98.56 | $92.83 | $5.73 | 5,332,110.0 | -4.36% |
| 2024-12-17 | $99.37 | $97.01 | $2.36 | 3,849,066.0 | -0.55% |
| 2024-12-16 | $98.50 | $97.03 | $1.47 | 3,645,081.0 | +0.21% |
| 2024-12-13 | $99.19 | $96.86 | $2.33 | 3,009,877.0 | -0.66% |
| 2024-12-12 | $98.90 | $97.25 | $1.65 | 2,775,799.0 | +0.57% |
| 2024-12-11 | $98.68 | $97.03 | $1.65 | 3,058,440.0 | +0.94% |
| 2024-12-10 | $98.37 | $96.06 | $2.31 | 3,827,822.0 | +0.09% |
| 2024-12-09 | $100.4 | $96.20 | $4.20 | 3,877,363.0 | -2.19% |
| 2024-12-06 | $99.71 | $98.10 | $1.61 | 3,082,840.0 | +0.76% |
| 2024-12-05 | $99.74 | $97.70 | $2.04 | 3,864,626.0 | +0.27% |
| 2024-12-04 | $98.50 | $96.05 | $2.45 | 4,812,479.0 | +3.04% |
| 2024-12-03 | $95.79 | $93.38 | $2.41 | 3,496,150.0 | -0.03% |
| 2024-12-02 | $97.18 | $94.93 | $2.25 | 3,794,530.0 | +0.28% |
| 2024-11-29 | $95.47 | $94.11 | $1.36 | 1,998,472.0 | +1.05% |
| 2024-11-27 | $96.79 | $93.86 | $2.93 | 3,747,184.0 | -2.47% |
| 2024-11-26 | $96.70 | $93.97 | $2.73 | 4,615,325.0 | +3.57% |
| 2024-11-25 | $94.90 | $92.68 | $2.22 | 8,245,260.0 | +0.38% |
| 2024-11-22 | $94.50 | $92.33 | $2.17 | 3,453,906.0 | -1.33% |
Fortinet Inc (FTNT) 株の年ごとの株価履歴
この詳細な分析では、Fortinet 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FTNT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、Fortinet 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Fortinet Inc (FTNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $100.4 | $92.83 | $7.57 | 75,016,054.0 | +2.25% |
| 2024-11 | $100.6 | $77.72 | $22.87 | 116,341,291.0 | +20.84% |
| 2024-10 | $83.77 | $76.00 | $7.77 | 79,198,059.0 | +1.43% |
| 2024-09 | $78.18 | $73.29 | $4.89 | 90,228,247.0 | +1.10% |
| 2024-08 | $77.18 | $54.57 | $22.61 | 128,991,515.0 | +32.17% |
| 2024-07 | $61.48 | $56.42 | $5.06 | 99,720,560.0 | -3.70% |
| 2024-06 | $61.48 | $57.00 | $4.48 | 99,746,019.0 | +1.60% |
| 2024-05 | $65.26 | $57.70 | $7.56 | 149,473,766.0 | -6.11% |
| 2024-04 | $73.63 | $62.61 | $11.02 | 94,649,570.0 | -7.51% |
| 2024-03 | $73.50 | $66.19 | $7.31 | 93,657,242.0 | -1.16% |
| 2024-02 | $73.91 | $61.00 | $12.91 | 149,028,856.0 | +7.16% |
| 2024-01 | $67.36 | $56.94 | $10.42 | 135,438,332.0 | +10.18% |
2023年のFortinet Inc (FTNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $59.87 | $50.65 | $9.22 | 121,363,777.0 | +11.36% |
| 2023-11 | $58.19 | $44.12 | $14.07 | 203,556,289.0 | -8.06% |
| 2023-10 | $60.60 | $55.45 | $5.15 | 130,269,352.0 | -2.57% |
| 2023-09 | $65.68 | $57.19 | $8.50 | 93,383,725.0 | -2.54% |
| 2023-08 | $78.58 | $56.10 | $22.48 | 184,916,782.0 | -22.53% |
| 2023-07 | $81.24 | $72.45 | $8.79 | 95,061,619.0 | +2.82% |
| 2023-06 | $76.27 | $66.84 | $9.43 | 120,622,092.0 | +10.62% |
| 2023-05 | $71.29 | $60.33 | $10.96 | 117,274,106.0 | +8.37% |
| 2023-04 | $69.07 | $61.73 | $7.34 | 72,385,460.0 | -5.13% |
| 2023-03 | $66.57 | $57.62 | $8.94 | 98,943,941.0 | +11.81% |
| 2023-02 | $63.02 | $51.42 | $11.60 | 118,188,211.0 | +13.57% |
| 2023-01 | $54.57 | $45.88 | $8.69 | 105,920,943.0 | +7.06% |
2022年のFortinet Inc (FTNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $56.71 | $47.04 | $9.67 | 93,354,507.0 | -8.03% |
| 2022-11 | $58.29 | $42.61 | $15.68 | 134,079,936.0 | -7.00% |
| 2022-10 | $57.34 | $45.74 | $11.59 | 106,854,871.0 | +16.34% |
| 2022-09 | $55.94 | $47.37 | $8.57 | 110,371,203.0 | +0.90% |
| 2022-08 | $63.16 | $48.31 | $14.85 | 139,607,460.0 | -18.37% |
| 2022-07 | $63.56 | $55.21 | $8.35 | 84,640,631.0 | +5.43% |
| 2022-06 | $62.41 | $52.34 | $10.07 | 112,054,211.0 | -3.82% |
| 2022-05 | $61.92 | $48.73 | $13.19 | 196,090,000.0 | +1.78% |
| 2022-04 | $71.52 | $57.53 | $13.99 | 93,506,530.0 | -15.43% |
| 2022-03 | $70.60 | $53.05 | $17.54 | 168,497,530.0 | -0.81% |
| 2022-02 | $69.09 | $55.19 | $13.90 | 133,422,885.0 | +15.91% |
| 2022-01 | $72.42 | $52.57 | $19.86 | 176,533,255.0 | -17.30% |
0.24%
3.21%
大文字化:
|
ボリューム (24 時間):