ストックスクリーナーアプリを入手
51.70
0.88%
-0.46
アフターアワーズ：
51.75
0.05
+0.10%
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 |
|---|---|---|---|---|---|
| 2025-12-02 | $52.35 | $51.56 | $0.7852 | 694,948.0 | -0.88% |
| 2025-12-01 | $52.56 | $52.04 | $0.52 | 735,604.0 | -0.70% |
| 2025-11-28 | $52.58 | $52.19 | $0.39 | 271,399.0 | +0.19% |
| 2025-11-26 | $52.46 | $51.97 | $0.49 | 665,934.0 | +0.98% |
| 2025-11-25 | $51.95 | $51.45 | $0.50 | 770,113.0 | +1.13% |
| 2025-11-24 | $51.67 | $51.10 | $0.57 | 921,697.0 | -0.45% |
| 2025-11-21 | $51.78 | $51.21 | $0.57 | 889,167.0 | +0.19% |
| 2025-11-20 | $51.58 | $50.80 | $0.78 | 680,040.0 | -0.08% |
| 2025-11-19 | $52.07 | $51.17 | $0.90 | 1,194,646.0 | -0.96% |
| 2025-11-18 | $52.44 | $51.71 | $0.73 | 977,652.0 | -0.25% |
| 2025-11-17 | $52.17 | $51.72 | $0.45 | 900,525.0 | -0.25% |
| 2025-11-14 | $52.52 | $51.97 | $0.545 | 885,990.0 | -0.11% |
| 2025-11-13 | $52.83 | $52.09 | $0.74 | 940,134.0 | -0.61% |
| 2025-11-12 | $52.74 | $51.77 | $0.9663 | 703,795.0 | +1.48% |
| 2025-11-11 | $51.88 | $51.48 | $0.40 | 524,930.0 | +0.95% |
| 2025-11-10 | $51.70 | $50.99 | $0.71 | 494,512.0 | +0.16% |
| 2025-11-07 | $51.67 | $51.12 | $0.55 | 541,928.0 | +0.49% |
| 2025-11-06 | $51.16 | $50.47 | $0.69 | 381,774.0 | +1.11% |
| 2025-11-05 | $51.01 | $50.39 | $0.62 | 632,022.0 | +0.00% |
| 2025-11-04 | $51.00 | $49.60 | $1.40 | 828,170.0 | +1.39% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $52.56 | $51.56 | $0.999 | 2,125,500.0 | -1.58% |
| 2025-11 | $52.83 | $49.60 | $3.23 | 13,931,166.0 | +4.58% |
| 2025-10 | $52.47 | $49.60 | $2.87 | 13,229,054.0 | -1.01% |
| 2025-09 | $50.78 | $48.64 | $2.14 | 10,197,818.0 | +2.01% |
| 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% |
1.09%
大文字化:
|
ボリューム (24 時間):