ストックスクリーナーアプリを入手
78.42
1.91%
1.47
アフターアワーズ：
78.42
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $78.58 | $76.98 | $1.60 | 2,912,396.0 | +1.91% |
| 2024-11-21 | $77.03 | $75.54 | $1.48 | 3,748,404.0 | +1.58% |
| 2024-11-20 | $75.77 | $74.58 | $1.19 | 3,246,293.0 | +1.68% |
| 2024-11-19 | $74.77 | $73.81 | $0.955 | 2,260,369.0 | -0.15% |
| 2024-11-18 | $74.89 | $74.14 | $0.75 | 2,235,700.0 | -0.28% |
| 2024-11-15 | $75.57 | $74.56 | $1.01 | 3,391,509.0 | -1.04% |
| 2024-11-14 | $76.57 | $75.60 | $0.97 | 3,002,531.0 | -0.76% |
| 2024-11-13 | $76.66 | $74.84 | $1.82 | 2,725,968.0 | +1.52% |
| 2024-11-12 | $76.52 | $74.67 | $1.85 | 2,448,356.0 | -1.46% |
| 2024-11-11 | $76.71 | $75.42 | $1.29 | 3,261,922.0 | +1.28% |
| 2024-11-08 | $75.30 | $73.77 | $1.53 | 3,705,761.0 | +1.61% |
| 2024-11-07 | $74.42 | $73.30 | $1.12 | 3,640,734.0 | -0.38% |
| 2024-11-06 | $74.53 | $73.04 | $1.48 | 4,168,905.0 | +4.06% |
| 2024-11-05 | $72.10 | $71.00 | $1.10 | 3,704,390.0 | +0.32% |
| 2024-11-04 | $71.74 | $70.81 | $0.93 | 3,248,608.0 | -0.25% |
| 2024-11-01 | $72.18 | $71.19 | $0.99 | 3,271,235.0 | -0.13% |
| 2024-10-31 | $72.57 | $71.25 | $1.32 | 3,081,206.0 | -0.92% |
| 2024-10-30 | $74.48 | $71.91 | $2.57 | 3,621,076.0 | -3.36% |
| 2024-10-29 | $75.22 | $74.10 | $1.12 | 3,741,681.0 | -0.75% |
| 2024-10-28 | $75.93 | $74.96 | $0.97 | 2,491,481.0 | +0.25% |
| 2024-10-25 | $75.76 | $74.37 | $1.39 | 2,610,164.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $78.58 | $70.81 | $7.77 | 53,885,477.0 | +9.79% |
| 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% |
0.09%
0.72%
大文字化:
|
ボリューム (24 時間):