ストックスクリーナーアプリを入手
49.74
0.32%
0.16
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 |
|---|---|---|---|---|---|
| 2025-08-29 | $49.98 | $49.42 | $0.56 | 444,449.0 | +0.32% |
| 2025-08-28 | $50.02 | $49.35 | $0.67 | 597,805.0 | -0.92% |
| 2025-08-27 | $50.04 | $49.34 | $0.70 | 571,678.0 | +0.44% |
| 2025-08-26 | $50.27 | $49.63 | $0.64 | 927,055.0 | -0.76% |
| 2025-08-25 | $50.53 | $50.12 | $0.405 | 370,716.0 | -0.95% |
| 2025-08-22 | $51.06 | $50.63 | $0.435 | 417,419.0 | -0.18% |
| 2025-08-21 | $50.98 | $50.72 | $0.26 | 460,996.0 | -0.16% |
| 2025-08-20 | $51.13 | $50.46 | $0.67 | 887,819.0 | +1.21% |
| 2025-08-19 | $50.34 | $49.77 | $0.57 | 882,013.0 | -0.61% |
| 2025-08-18 | $50.98 | $50.40 | $0.5799 | 578,835.0 | -0.41% |
| 2025-08-15 | $50.95 | $50.58 | $0.37 | 593,996.0 | +0.06% |
| 2025-08-14 | $50.94 | $50.36 | $0.58 | 452,285.0 | +0.52% |
| 2025-08-13 | $50.75 | $50.41 | $0.34 | 585,722.0 | -0.10% |
| 2025-08-12 | $50.78 | $50.30 | $0.48 | 428,463.0 | -0.26% |
| 2025-08-11 | $50.96 | $50.58 | $0.38 | 355,211.0 | -0.30% |
| 2025-08-08 | $51.12 | $50.77 | $0.35 | 566,508.0 | -0.02% |
| 2025-08-07 | $50.87 | $50.15 | $0.72 | 602,404.0 | +0.73% |
| 2025-08-06 | $50.78 | $50.10 | $0.68 | 465,155.0 | +0.02% |
| 2025-08-05 | $51.45 | $50.12 | $1.33 | 753,076.0 | -0.08% |
| 2025-08-04 | $50.49 | $49.92 | $0.57 | 368,117.0 | +1.16% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-08 | $51.45 | $49.34 | $2.11 | 12,784,798.0 | +1.57% |
| 2025-07 | $49.38 | $46.46 | $2.92 | 11,196,759.0 | +2.60% |
| 2025-06 | $49.03 | $46.57 | $2.46 | 9,870,539.0 | -2.25% |
| 2025-05 | $50.06 | $45.87 | $4.20 | 12,195,783.0 | -1.37% |
| 2025-04 | $49.65 | $43.28 | $6.37 | 12,656,966.0 | +8.62% |
| 2025-03 | $46.08 | $43.47 | $2.61 | 9,493,455.0 | +3.87% |
| 2025-02 | $45.46 | $41.24 | $4.22 | 15,666,337.0 | +2.96% |
| 2025-01 | $43.56 | $40.32 | $3.24 | 7,515,650.0 | +2.53% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $45.43 | $40.72 | $4.71 | 8,983,118.0 | -6.69% |
| 2024-11 | $45.44 | $42.38 | $3.05 | 15,308,212.0 | +3.35% |
| 2024-10 | $46.06 | $42.84 | $3.22 | 10,188,187.0 | -4.86% |
| 2024-09 | $45.83 | $43.78 | $2.05 | 10,108,220.0 | +3.27% |
| 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% |
1.93%
0.31%
大文字化:
|
ボリューム (24 時間):