ストックスクリーナーアプリを入手
45.69
0.49%
0.195
Fortis Inc (FTS) 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 |
|---|---|---|---|---|---|
| 2024-09-16 | $45.74 | $45.45 | $0.29 | 183,417.0 | +0.41% |
| 2024-09-13 | $45.57 | $45.08 | $0.49 | 398,815.0 | +0.69% |
| 2024-09-12 | $45.34 | $44.67 | $0.67 | 419,337.0 | +0.94% |
| 2024-09-11 | $44.80 | $44.13 | $0.665 | 542,451.0 | +0.56% |
| 2024-09-10 | $45.00 | $44.40 | $0.60 | 513,000.0 | -1.07% |
| 2024-09-09 | $45.11 | $44.70 | $0.41 | 524,111.0 | +0.90% |
| 2024-09-06 | $45.34 | $44.46 | $0.88 | 506,830.0 | -1.48% |
| 2024-09-05 | $45.33 | $44.94 | $0.39 | 408,518.0 | +1.05% |
| 2024-09-04 | $44.98 | $44.55 | $0.43 | 410,998.0 | +0.47% |
| 2024-09-03 | $44.58 | $43.78 | $0.80 | 640,824.0 | +1.32% |
| 2024-08-30 | $44.17 | $43.76 | $0.4146 | 302,272.0 | +0.59% |
| 2024-08-29 | $43.87 | $43.35 | $0.52 | 379,646.0 | -0.07% |
| 2024-08-28 | $44.01 | $43.58 | $0.43 | 511,223.0 | -0.14% |
| 2024-08-27 | $43.88 | $43.65 | $0.235 | 351,417.0 | -0.09% |
| 2024-08-26 | $44.22 | $43.83 | $0.385 | 443,435.0 | -0.39% |
| 2024-08-23 | $44.20 | $43.70 | $0.505 | 378,790.0 | +0.94% |
| 2024-08-22 | $43.90 | $43.54 | $0.36 | 423,147.0 | +0.02% |
| 2024-08-21 | $43.77 | $43.50 | $0.275 | 363,601.0 | +0.05% |
| 2024-08-20 | $43.68 | $43.33 | $0.355 | 520,097.0 | -0.95% |
| 2024-08-19 | $44.20 | $43.77 | $0.425 | 2,165,438.0 | +0.57% |
Fortis Inc (FTS) 株の年ごとの株価履歴
この詳細な分析では、Fortis 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FTS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、Fortis 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Fortis Inc (FTS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-09 | $45.74 | $43.78 | $1.96 | 4,548,301.0 | +3.81% |
| 2024-08 | $44.22 | $41.63 | $2.59 | 13,469,852.0 | +5.16% |
| 2024-07 | $41.99 | $38.50 | $3.49 | 10,186,614.0 | +7.72% |
| 2024-06 | $40.90 | $38.15 | $2.75 | 8,578,007.0 | -2.88% |
| 2024-05 | $41.50 | $38.38 | $3.12 | 12,145,291.0 | +1.78% |
| 2024-04 | $39.66 | $36.86 | $2.80 | 13,948,403.0 | -0.56% |
| 2024-03 | $40.42 | $38.25 | $2.17 | 14,124,170.0 | +2.41% |
| 2024-02 | $40.55 | $38.24 | $2.31 | 25,018,581.0 | -3.86% |
| 2024-01 | $42.19 | $39.37 | $2.82 | 14,942,395.0 | -2.43% |
2023年のFortis Inc (FTS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $41.76 | $39.47 | $2.29 | 13,514,247.0 | +2.62% |
| 2023-11 | $42.17 | $39.41 | $2.77 | 13,842,280.0 | +0.88% |
| 2023-10 | $40.84 | $36.30 | $4.54 | 20,189,582.0 | +4.58% |
| 2023-09 | $42.01 | $37.88 | $4.13 | 13,381,911.0 | -3.09% |
| 2023-08 | $42.51 | $39.00 | $3.51 | 14,157,094.0 | -8.05% |
| 2023-07 | $43.84 | $41.43 | $2.41 | 10,085,799.0 | -1.07% |
| 2023-06 | $43.33 | $41.96 | $1.37 | 10,847,941.0 | +2.45% |
| 2023-05 | $46.28 | $41.49 | $4.79 | 16,561,507.0 | -4.21% |
| 2023-04 | $45.03 | $42.06 | $2.97 | 8,635,300.0 | +3.24% |
| 2023-03 | $42.97 | $38.37 | $4.60 | 13,905,557.0 | +7.48% |
| 2023-02 | $41.97 | $39.51 | $2.46 | 13,178,759.0 | -3.84% |
| 2023-01 | $42.34 | $39.83 | $2.52 | 8,731,681.0 | +2.77% |
2022年のFortis Inc (FTS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $41.78 | $39.48 | $2.30 | 11,098,489.0 | -0.62% |
| 2022-11 | $40.70 | $38.07 | $2.63 | 20,342,073.0 | +3.31% |
| 2022-10 | $39.81 | $34.76 | $5.05 | 20,502,251.0 | +2.66% |
| 2022-09 | $45.58 | $37.93 | $7.65 | 15,547,207.0 | -13.87% |
| 2022-08 | $47.89 | $44.11 | $3.78 | 17,351,723.0 | -6.67% |
| 2022-07 | $48.23 | $45.58 | $2.65 | 12,891,700.0 | -0.02% |
| 2022-06 | $50.42 | $44.32 | $6.10 | 15,343,365.0 | -6.14% |
| 2022-05 | $50.89 | $47.33 | $3.56 | 16,909,088.0 | +3.51% |
| 2022-04 | $51.66 | $48.55 | $3.11 | 10,301,774.0 | -1.72% |
| 2022-03 | $49.86 | $45.48 | $4.38 | 13,067,646.0 | +8.03% |
| 2022-02 | $47.64 | $44.58 | $3.06 | 10,967,232.0 | -3.60% |
| 2022-01 | $48.20 | $45.58 | $2.62 | 10,493,097.0 | -1.53% |
0.55%
大文字化:
|
ボリューム (24 時間):