ストックスクリーナーアプリを入手
57.51
0.47%
0.27
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 |
|---|---|---|---|---|---|
| 2026-10-15 | $58.10 | $56.87 | $1.23 | 503,467.0 | +0.47% |
| 2026-10-14 | $58.08 | $57.08 | $0.995 | 2,129,659.0 | -1.43% |
| 2026-10-13 | $58.09 | $56.95 | $1.15 | 1,898,663.0 | +1.22% |
| 2026-10-12 | $58.00 | $57.10 | $0.90 | 1,056,834.0 | +0.19% |
| 2026-10-09 | $57.28 | $56.43 | $0.855 | 1,582,682.0 | +1.49% |
| 2026-10-08 | $56.65 | $55.57 | $1.08 | 2,190,653.0 | -0.18% |
| 2026-10-07 | $57.59 | $56.06 | $1.53 | 1,773,119.0 | -2.37% |
| 2026-10-06 | $58.28 | $57.55 | $0.735 | 2,452,208.0 | +0.89% |
| 2026-10-05 | $57.92 | $56.98 | $0.94 | 3,652,991.0 | -0.16% |
| 2026-10-02 | $57.69 | $56.06 | $1.63 | 2,585,405.0 | +2.92% |
| 2026-10-01 | $55.91 | $54.64 | $1.27 | 2,154,228.0 | +1.88% |
| 2026-09-30 | $55.51 | $54.81 | $0.70 | 2,115,147.0 | -1.08% |
| 2026-09-29 | $55.76 | $54.76 | $1.00 | 1,565,014.0 | -0.63% |
| 2026-09-28 | $55.89 | $55.12 | $0.77 | 1,920,952.0 | -0.59% |
| 2026-09-25 | $56.44 | $55.41 | $1.03 | 1,702,830.0 | +1.17% |
| 2026-09-24 | $56.28 | $55.32 | $0.965 | 2,198,252.0 | -1.46% |
| 2026-09-23 | $56.41 | $55.59 | $0.815 | 1,647,093.0 | +0.55% |
| 2026-09-22 | $56.11 | $55.32 | $0.79 | 1,655,439.0 | +1.56% |
| 2026-09-21 | $55.56 | $54.85 | $0.71 | 1,616,107.0 | +0.16% |
| 2026-09-18 | $55.10 | $54.38 | $0.72 | 4,798,690.0 | -0.13% |
| 2026-09-17 | $55.77 | $54.81 | $0.96 | 2,258,511.0 | -0.42% |
| 2026-09-16 | $56.48 | $54.74 | $1.74 | 2,347,885.0 | -2.04% |
| 2026-09-15 | $56.83 | $54.99 | $1.84 | 2,943,666.0 | +2.28% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $58.28 | $54.64 | $3.64 | 21,979,909.0 | +4.93% |
| 2026-09 | $59.01 | $54.13 | $4.88 | 46,969,631.0 | -6.85% |
| 2026-08 | $62.62 | $58.57 | $4.05 | 42,196,673.0 | -0.62% |
| 2026-07 | $64.56 | $57.48 | $7.08 | 59,691,085.0 | -3.08% |
| 2026-06 | $63.40 | $57.88 | $5.52 | 67,858,465.0 | +4.75% |
| 2026-05 | $61.57 | $57.38 | $4.19 | 60,869,623.0 | -2.46% |
| 2026-04 | $62.80 | $54.77 | $8.03 | 64,599,877.0 | +8.16% |
| 2026-03 | $58.92 | $53.48 | $5.44 | 70,848,428.0 | -6.62% |
| 2026-02 | $62.42 | $52.75 | $9.67 | 99,707,606.0 | +12.10% |
| 2026-01 | $56.03 | $52.43 | $3.60 | 68,750,629.0 | -4.35% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $56.19 | $52.57 | $3.62 | 61,349,147.0 | +4.60% |
| 2025-11 | $53.55 | $49.03 | $4.52 | 60,101,436.0 | +6.24% |
| 2025-10 | $55.93 | $47.71 | $8.22 | 64,333,369.0 | +2.76% |
| 2025-09 | $49.74 | $46.54 | $3.20 | 79,441,504.0 | +2.36% |
| 2025-08 | $49.52 | $46.34 | $3.18 | 94,946,030.0 | -0.15% |
| 2025-07 | $54.24 | $47.83 | $6.41 | 92,048,261.0 | -8.06% |
| 2025-06 | $73.77 | $50.00 | $23.77 | 60,841,981.0 | -25.73% |
| 2025-05 | $74.67 | $64.99 | $9.68 | 85,643,913.0 | +0.72% |
| 2025-04 | $74.52 | $60.38 | $14.13 | 64,267,712.0 | -4.77% |
| 2025-03 | $80.74 | $71.45 | $9.29 | 47,343,851.0 | -8.00% |
| 2025-02 | $83.32 | $77.76 | $5.56 | 53,402,384.0 | -2.20% |
| 2025-01 | $82.50 | $74.28 | $8.22 | 40,383,094.0 | +8.44% |
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 | 44,829,200.0 | -5.41% |
| 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% |
4.70%
2.20%
大文字化:
|
ボリューム (24 時間):