ストックスクリーナーアプリを入手
94.02
1.70%
1.57
アフターアワーズ：
94.13
0.11
+0.12%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $94.35 | $92.52 | $1.83 | 4,183,148.0 | +1.70% |
| 2024-11-20 | $92.49 | $90.61 | $1.88 | 4,736,202.0 | +1.83% |
| 2024-11-19 | $91.78 | $89.67 | $2.11 | 5,639,890.0 | -1.19% |
| 2024-11-18 | $96.74 | $90.96 | $5.78 | 8,473,716.0 | -2.46% |
| 2024-11-15 | $96.38 | $92.73 | $3.65 | 5,758,269.0 | -0.28% |
| 2024-11-14 | $97.06 | $94.11 | $2.95 | 7,138,881.0 | -3.49% |
| 2024-11-13 | $100.6 | $97.60 | $2.99 | 6,362,316.0 | -1.28% |
| 2024-11-12 | $99.51 | $96.91 | $2.60 | 7,048,290.0 | +2.03% |
| 2024-11-11 | $97.35 | $92.30 | $5.05 | 8,355,756.0 | +5.58% |
| 2024-11-08 | $92.53 | $84.26 | $8.27 | 13,694,910.0 | +9.99% |
| 2024-11-07 | $83.83 | $81.50 | $2.33 | 6,055,186.0 | +3.47% |
| 2024-11-06 | $81.08 | $79.78 | $1.30 | 5,284,381.0 | +3.79% |
| 2024-11-05 | $79.45 | $77.72 | $1.73 | 4,320,464.0 | -1.17% |
| 2024-11-04 | $79.37 | $77.80 | $1.57 | 3,417,621.0 | +0.05% |
| 2024-11-01 | $79.42 | $77.82 | $1.60 | 3,812,114.0 | +0.18% |
| 2024-10-31 | $79.51 | $78.15 | $1.36 | 4,467,195.0 | -0.10% |
| 2024-10-30 | $79.92 | $78.59 | $1.33 | 2,470,097.0 | -0.79% |
| 2024-10-29 | $80.39 | $78.51 | $1.88 | 3,745,086.0 | -1.72% |
| 2024-10-28 | $81.48 | $80.47 | $1.01 | 2,408,889.0 | +0.52% |
| 2024-10-25 | $81.80 | $80.22 | $1.58 | 2,920,334.0 | -0.35% |
| 2024-10-24 | $81.34 | $80.36 | $0.98 | 2,748,686.0 | +0.31% |
| 2024-10-23 | $82.89 | $80.24 | $2.65 | 3,947,422.0 | -2.51% |
| 2024-10-22 | $82.97 | $81.20 | $1.77 | 2,988,276.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $100.6 | $77.72 | $22.87 | 98,464,292.0 | +19.53% |
| 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% |
3.02%
大文字化:
|
ボリューム (24 時間):