ストックスクリーナーアプリを入手
75.00
0.73%
0.54
Fortive Corp (FTV) 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 |
|---|---|---|---|---|---|
| 2024-12-24 | $75.12 | $74.25 | $0.87 | 650,366.0 | +0.73% |
| 2024-12-23 | $74.78 | $73.58 | $1.20 | 2,512,156.0 | +0.01% |
| 2024-12-20 | $74.54 | $72.91 | $1.63 | 6,514,372.0 | +1.65% |
| 2024-12-19 | $74.44 | $72.73 | $1.70 | 2,838,790.0 | -0.57% |
| 2024-12-18 | $76.20 | $73.63 | $2.57 | 3,687,571.0 | -2.73% |
| 2024-12-17 | $77.23 | $75.49 | $1.74 | 2,882,807.0 | -1.46% |
| 2024-12-16 | $77.34 | $76.48 | $0.86 | 1,961,045.0 | -0.01% |
| 2024-12-13 | $76.96 | $76.06 | $0.90 | 1,895,261.0 | +0.04% |
| 2024-12-12 | $78.53 | $76.54 | $1.99 | 2,179,219.0 | -1.85% |
| 2024-12-11 | $78.89 | $77.90 | $0.99 | 1,314,246.0 | -0.05% |
| 2024-12-10 | $78.86 | $77.15 | $1.71 | 1,356,584.0 | -0.17% |
| 2024-12-09 | $79.28 | $78.39 | $0.8925 | 2,041,713.0 | -0.56% |
| 2024-12-06 | $79.73 | $78.53 | $1.20 | 2,519,031.0 | -0.32% |
| 2024-12-05 | $79.20 | $78.59 | $0.61 | 1,705,285.0 | +0.39% |
| 2024-12-04 | $79.08 | $78.25 | $0.83 | 1,130,964.0 | +0.33% |
| 2024-12-03 | $78.96 | $77.74 | $1.22 | 1,822,743.0 | -0.49% |
| 2024-12-02 | $79.42 | $78.34 | $1.08 | 1,884,664.0 | -0.47% |
| 2024-11-29 | $79.80 | $79.23 | $0.5727 | 1,146,090.0 | -0.09% |
| 2024-11-27 | $79.75 | $78.98 | $0.77 | 1,697,789.0 | +0.56% |
| 2024-11-26 | $79.42 | $78.48 | $0.94 | 2,495,124.0 | -0.90% |
Fortive Corp (FTV) 株の年ごとの株価履歴
この詳細な分析では、Fortive Corp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FTV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、Fortive Corp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Fortive Corp (FTV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $79.73 | $72.73 | $7.00 | 39,547,183.0 | -5.46% |
| 2024-11 | $80.16 | $70.81 | $9.35 | 59,706,292.0 | +11.06% |
| 2024-10 | $79.37 | $71.25 | $8.12 | 49,335,613.0 | -9.50% |
| 2024-09 | $79.88 | $70.23 | $9.65 | 53,438,090.0 | +6.09% |
| 2024-08 | $74.58 | $66.15 | $8.43 | 45,522,126.0 | +3.55% |
| 2024-07 | $79.37 | $67.91 | $11.46 | 40,066,834.0 | -3.04% |
| 2024-06 | $74.97 | $71.44 | $3.53 | 29,573,792.0 | -0.46% |
| 2024-05 | $78.32 | $72.93 | $5.39 | 29,834,206.0 | -1.10% |
| 2024-04 | $85.93 | $72.52 | $13.41 | 39,933,487.0 | -12.50% |
| 2024-03 | $87.10 | $83.70 | $3.40 | 30,150,186.0 | +1.05% |
| 2024-02 | $86.61 | $78.01 | $8.60 | 35,179,908.0 | +8.89% |
| 2024-01 | $82.17 | $70.50 | $11.67 | 34,367,691.0 | +6.18% |
2023年のFortive Corp (FTV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $74.14 | $68.14 | $6.00 | 36,341,261.0 | +6.74% |
| 2023-11 | $69.04 | $64.44 | $4.60 | 47,776,215.0 | +5.67% |
| 2023-10 | $77.34 | $63.05 | $14.29 | 48,131,262.0 | -11.97% |
| 2023-09 | $79.50 | $73.03 | $6.47 | 31,022,640.0 | -5.95% |
| 2023-08 | $79.90 | $75.33 | $4.57 | 44,753,454.0 | +0.64% |
| 2023-07 | $78.36 | $71.64 | $6.72 | 34,512,305.0 | +4.79% |
| 2023-06 | $74.87 | $64.65 | $10.22 | 38,012,557.0 | +14.84% |
| 2023-05 | $68.33 | $62.97 | $5.36 | 53,721,113.0 | +3.20% |
| 2023-04 | $68.40 | $62.70 | $5.70 | 42,496,444.0 | -7.45% |
| 2023-03 | $68.68 | $63.01 | $5.67 | 46,916,667.0 | +2.27% |
| 2023-02 | $69.78 | $64.68 | $5.10 | 39,576,128.0 | -2.01% |
| 2023-01 | $68.05 | $63.05 | $5.00 | 32,662,517.0 | +5.88% |
2022年のFortive Corp (FTV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $69.00 | $62.72 | $6.28 | 28,928,781.0 | -4.89% |
| 2022-11 | $69.42 | $61.38 | $8.04 | 41,021,999.0 | +5.71% |
| 2022-10 | $64.66 | $57.43 | $7.23 | 45,339,393.0 | +9.61% |
| 2022-09 | $66.94 | $58.02 | $8.92 | 35,883,018.0 | -7.94% |
| 2022-08 | $69.07 | $63.17 | $5.90 | 36,511,715.0 | -1.77% |
| 2022-07 | $64.79 | $52.47 | $12.32 | 29,920,364.0 | +18.53% |
| 2022-06 | $63.99 | $53.05 | $10.94 | 39,971,141.0 | -11.95% |
| 2022-05 | $63.21 | $56.38 | $6.83 | 65,313,069.0 | +7.43% |
| 2022-04 | $61.55 | $56.27 | $5.28 | 54,234,989.0 | -5.63% |
| 2022-03 | $64.84 | $56.06 | $8.78 | 85,670,882.0 | -5.90% |
| 2022-02 | $71.78 | $60.96 | $10.82 | 69,575,483.0 | -8.21% |
| 2022-01 | $76.53 | $67.58 | $8.95 | 54,139,004.0 | -7.54% |
0.71%
大文字化:
|
ボリューム (24 時間):