ストックスクリーナーアプリを入手
49.47
0.02%
-0.010
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 |
|---|---|---|---|---|---|
| 2025-09-25 | $49.87 | $49.42 | $0.45 | 595,228.0 | -0.02% |
| 2025-09-24 | $49.66 | $49.19 | $0.475 | 444,687.0 | +0.28% |
| 2025-09-23 | $49.34 | $48.90 | $0.44 | 555,607.0 | +0.41% |
| 2025-09-22 | $49.58 | $49.12 | $0.46 | 681,427.0 | -0.28% |
| 2025-09-19 | $49.44 | $48.90 | $0.54 | 553,095.0 | +0.90% |
| 2025-09-18 | $49.11 | $48.69 | $0.42 | 473,090.0 | -0.41% |
| 2025-09-17 | $49.35 | $49.00 | $0.35 | 336,802.0 | +0.12% |
| 2025-09-16 | $49.45 | $48.98 | $0.475 | 607,487.0 | -0.81% |
| 2025-09-15 | $49.52 | $49.19 | $0.33 | 504,480.0 | +0.04% |
| 2025-09-12 | $49.41 | $49.13 | $0.275 | 244,903.0 | +0.24% |
| 2025-09-11 | $49.24 | $48.93 | $0.31 | 283,585.0 | +0.51% |
| 2025-09-10 | $49.17 | $48.86 | $0.31 | 439,407.0 | +0.02% |
| 2025-09-09 | $49.24 | $48.68 | $0.56 | 381,523.0 | +0.14% |
| 2025-09-08 | $49.36 | $48.64 | $0.72 | 633,555.0 | -0.65% |
| 2025-09-05 | $49.98 | $49.13 | $0.85 | 393,056.0 | -0.91% |
| 2025-09-04 | $49.77 | $49.33 | $0.44 | 438,094.0 | +0.61% |
| 2025-09-03 | $49.60 | $49.33 | $0.27 | 405,577.0 | -0.32% |
| 2025-09-02 | $49.66 | $49.32 | $0.34 | 521,245.0 | -0.40% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $49.98 | $48.64 | $1.34 | 9,088,076.0 | -0.54% |
| 2025-08 | $51.45 | $49.34 | $2.11 | 12,340,349.0 | +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% |
1.38%
大文字化:
|
ボリューム (24 時間):