ストックスクリーナーアプリを入手
41.72
1.36%
0.56
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $41.90 | $41.05 | $0.85 | 652,656.0 | +1.36% |
| 2024-12-19 | $41.48 | $40.72 | $0.76 | 301,978.0 | +0.29% |
| 2024-12-18 | $41.94 | $41.04 | $0.8966 | 496,929.0 | -2.05% |
| 2024-12-17 | $42.07 | $41.73 | $0.34 | 363,729.0 | -0.24% |
| 2024-12-16 | $42.39 | $42.00 | $0.39 | 284,396.0 | -0.78% |
| 2024-12-13 | $42.59 | $42.15 | $0.445 | 303,699.0 | +0.02% |
| 2024-12-12 | $43.17 | $42.20 | $0.97 | 393,284.0 | -1.72% |
| 2024-12-11 | $43.67 | $42.99 | $0.68 | 451,382.0 | -1.22% |
| 2024-12-10 | $43.78 | $43.34 | $0.445 | 313,847.0 | -0.64% |
| 2024-12-09 | $44.79 | $43.76 | $1.03 | 689,534.0 | -1.37% |
| 2024-12-06 | $44.85 | $44.30 | $0.545 | 387,793.0 | -0.91% |
| 2024-12-05 | $45.01 | $44.53 | $0.475 | 818,913.0 | +0.43% |
| 2024-12-04 | $44.91 | $44.11 | $0.7986 | 1,122,045.0 | +0.97% |
| 2024-12-03 | $45.43 | $44.27 | $1.16 | 444,892.0 | -1.34% |
| 2024-12-02 | $45.00 | $44.05 | $0.95 | 525,295.0 | +0.43% |
| 2024-11-29 | $44.76 | $44.45 | $0.31 | 256,379.0 | -0.33% |
| 2024-11-27 | $45.13 | $44.52 | $0.615 | 395,002.0 | +0.56% |
| 2024-11-26 | $44.87 | $44.33 | $0.5406 | 479,913.0 | -0.98% |
| 2024-11-25 | $45.44 | $44.62 | $0.82 | 870,280.0 | -0.31% |
| 2024-11-22 | $45.31 | $44.83 | $0.48 | 343,300.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $45.43 | $40.72 | $4.71 | 8,203,028.0 | -6.62% |
| 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% |
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% |
0.46%
1.13%
大文字化:
|
ボリューム (24 時間):