Fortis Inc

FTS
🏛️ ドイツ →
42.85
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 41.81 42.50 41.59 42.50 0.0M
2021-12-29 42.43 43.09 42.03 42.35 0.0M
2021-12-28 42.09 42.22 41.71 42.22 0.0M
2021-12-27 41.22 42.93 41.22 42.93 0.0M
2021-12-23 42.45 42.51 41.95 41.95 0.0M
2021-12-22 42.21 42.36 41.85 41.88 0.0M
2021-12-21 41.89 42.19 41.49 42.11 0.0M
2021-12-20 42.01 42.01 40.59 41.66 0.0M
2021-12-17 42.01 42.01 41.27 41.94 0.0M
2021-12-16 41.28 42.25 41.28 41.30 0.0M
2021-12-15 41.59 41.81 41.59 41.79 0.0M
2021-12-14 41.09 41.42 40.12 41.42 0.0M
2021-12-13 40.83 40.83 39.68 40.57 0.0M
2021-12-10 40.46 40.90 39.89 40.41 0.0M
2021-12-09 40.49 41.02 40.36 40.36 0.0M
2021-12-08 40.50 40.64 40.32 40.42 0.0M
2021-12-07 40.27 40.52 39.85 40.28 0.0M
2021-12-06 39.12 39.46 37.89 39.46 0.0M
2021-12-03 39.08 39.12 38.59 38.59 0.0M
2021-12-02 38.18 38.96 37.92 38.71 0.0M
2021-12-01 38.63 38.98 38.47 38.47 0.0M
2021-11-30 38.87 38.94 38.10 38.57 0.0M
2021-11-29 38.75 39.33 38.75 39.03 0.0M
2021-11-26 39.00 39.39 38.48 38.73 0.0M
2021-11-25 39.92 39.92 39.87 39.87 0.0M
2021-11-24 39.88 40.50 39.37 39.37 0.0M
2021-11-23 38.97 39.89 38.97 39.55 0.0M
2021-11-22 39.55 40.48 39.55 39.79 0.0M
2021-11-19 39.35 39.55 38.03 39.10 0.0M
2021-11-18 39.04 39.90 38.95 38.98 0.0M
2021-11-17 38.64 39.57 38.64 38.98 0.0M
2021-11-16 39.39 40.02 39.18 39.29 0.0M
2021-11-15 39.14 39.67 39.14 39.67 0.0M
2021-11-12 39.67 39.91 39.20 39.20 0.0M
2021-11-11 39.99 40.00 39.15 39.37 0.0M
2021-11-10 38.78 39.79 38.62 39.47 0.0M
2021-11-09 38.61 39.38 38.60 38.92 0.0M
2021-11-08 38.62 39.41 38.01 38.61 0.0M
2021-11-05 39.07 39.49 38.94 38.94 0.0M
2021-11-04 38.40 39.05 38.15 38.93 0.0M
2021-11-03 38.63 38.77 37.89 38.67 0.0M
2021-11-02 38.72 38.72 38.01 38.54 0.0M
2021-11-01 38.28 38.99 38.28 38.50 0.0M
2021-10-29 38.01 38.54 38.01 38.54 0.0M
2021-10-28 38.31 38.80 38.15 38.15 0.0M
2021-10-27 38.72 38.90 38.54 38.54 0.0M
2021-10-26 38.78 38.79 38.06 38.67 0.0M
2021-10-25 38.53 38.83 38.19 38.62 0.0M
2021-10-22 38.73 38.98 38.29 38.40 0.0M
2021-10-21 38.65 38.65 38.32 38.43 0.0M
2021-10-20 39.00 39.05 38.99 39.00 0.0M
2021-10-19 39.64 39.64 38.87 38.87 0.0M
2021-10-18 39.49 39.89 39.03 39.03 0.0M
2021-10-15 40.07 40.07 39.31 39.61 0.0M
2021-10-14 39.66 39.75 39.36 39.75 0.0M
2021-10-13 39.24 39.24 38.71 39.00 0.0M
2021-10-12 38.82 38.99 38.25 38.78 0.0M
2021-10-11 38.26 38.97 38.26 38.50 0.0M
2021-10-08 39.28 39.28 38.79 38.94 0.0M
2021-10-07 39.18 39.39 38.80 38.80 0.0M
2021-10-06 38.22 38.74 37.67 38.74 0.0M
2021-10-05 38.64 39.39 38.10 38.19 0.0M
2021-10-04 38.80 39.50 37.97 38.07 0.0M
2021-10-01 38.44 38.75 37.85 38.38 0.0M
2021-09-30 38.46 38.81 38.17 38.33 0.0M
2021-09-29 38.18 38.59 38.12 38.12 0.0M
2021-09-28 38.58 38.58 37.66 37.75 0.0M
2021-09-27 39.09 39.52 38.38 38.38 0.0M
2021-09-24 38.67 38.71 38.56 38.61 0.0M
2021-09-23 39.15 39.19 38.66 38.66 0.0M
2021-09-22 38.77 39.26 38.77 39.19 0.0M
2021-09-21 39.05 39.24 38.66 38.87 0.0M
2021-09-20 38.29 38.41 37.45 38.30 0.0M
2021-09-17 38.80 38.80 38.26 38.46 0.0M
2021-09-16 38.93 39.60 38.93 39.17 0.0M
2021-09-15 39.17 39.17 39.17 39.17 0.0M
2021-09-14 39.13 39.13 39.09 39.09 0.0M
2021-09-13 39.31 39.31 38.81 38.81 0.0M
2021-09-10 39.38 39.52 38.74 38.99 0.0M
2021-09-09 39.00 39.19 39.00 39.19 0.0M
2021-09-08 38.20 39.17 38.20 39.17 0.0M
2021-09-07 39.56 39.76 38.38 38.38 0.0M
2021-09-06 39.47 39.55 39.47 39.55 0.0M
2021-09-03 38.74 39.64 38.74 38.92 0.0M
2021-09-02 39.17 39.18 38.79 38.80 0.0M
2021-09-01 38.74 39.00 38.63 39.00 0.0M
2021-08-31 38.85 38.85 38.82 38.83 0.0M
2021-08-30 38.12 38.99 38.12 38.94 0.0M
2021-08-27 38.99 38.99 38.74 38.79 0.0M
2021-08-26 38.99 38.99 38.56 38.74 0.0M
2021-08-25 38.98 38.98 38.91 38.91 0.0M
2021-08-24 39.49 39.77 38.86 39.11 0.0M
2021-08-23 39.26 39.94 38.36 39.11 0.0M
2021-08-20 39.25 39.34 38.50 39.09 0.0M
2021-08-19 39.02 39.33 38.81 39.06 0.0M
2021-08-18 40.20 40.20 39.36 39.36 0.0M
2021-08-17 39.98 39.98 39.05 39.91 0.0M
2021-08-16 39.83 39.83 39.24 39.79 0.0M
2021-08-13 39.63 39.86 39.33 39.71 0.0M
2021-08-12 39.64 39.79 39.33 39.42 0.0M
2021-08-11 39.49 39.79 38.73 39.50 0.0M
2021-08-10 39.32 39.73 38.73 39.11 0.0M
2021-08-09 38.97 39.09 38.75 38.75 0.0M
2021-08-06 38.97 39.37 38.27 38.90 0.0M
2021-08-05 38.60 39.20 38.50 38.52 0.0M
2021-08-04 38.54 38.59 37.81 38.49 0.0M
2021-08-03 38.17 38.54 38.09 38.32 0.0M
2021-08-02 38.62 38.83 37.76 37.76 0.0M
2021-07-30 38.17 38.40 38.16 38.16 0.0M
2021-07-29 38.32 38.90 37.67 38.12 0.0M
2021-07-28 37.52 38.19 37.52 38.06 0.0M
2021-07-27 37.26 38.07 37.26 37.97 0.0M
2021-07-26 38.05 38.29 37.50 37.74 0.0M
2021-07-23 37.44 38.15 37.44 37.95 0.0M
2021-07-22 38.04 38.41 37.74 37.78 0.0M
2021-07-21 38.10 38.27 38.01 38.01 0.0M
2021-07-20 37.50 37.95 37.25 37.57 0.0M
2021-07-19 38.07 38.07 37.20 37.57 0.0M
2021-07-16 37.55 38.02 37.55 37.91 0.0M
2021-07-15 37.51 37.54 37.46 37.54 0.0M
2021-07-14 37.57 37.69 37.01 37.67 0.0M
2021-07-13 37.91 38.28 37.59 37.70 0.0M
2021-07-12 37.97 37.97 37.70 37.75 0.0M
2021-07-09 38.11 38.59 37.64 37.70 0.0M
2021-07-08 37.47 37.59 37.17 37.59 0.0M
2021-07-07 38.01 38.01 37.30 37.45 0.0M
2021-07-06 37.92 38.35 37.30 37.54 0.0M
2021-07-05 37.97 38.13 37.38 37.75 0.0M
2021-07-02 37.99 37.99 37.26 37.50 0.0M
2021-07-01 37.72 38.37 37.30 37.81 0.0M
2021-06-30 37.38 37.66 37.08 37.08 0.0M
2021-06-29 38.23 38.50 37.60 37.60 0.0M
2021-06-28 38.20 38.79 38.05 38.05 0.0M
2021-06-25 38.55 38.81 38.16 38.33 0.0M
2021-06-24 38.49 38.49 37.99 38.19 0.0M
2021-06-23 38.76 38.77 38.08 38.17 0.0M
2021-06-22 38.77 38.86 38.22 38.40 0.0M
2021-06-21 38.37 38.51 38.32 38.51 0.0M
2021-06-18 39.03 39.03 38.38 38.54 0.0M
2021-06-17 38.86 39.84 38.46 38.99 0.0M
2021-06-16 38.14 38.87 37.50 38.76 0.0M
2021-06-15 38.94 39.17 38.65 38.65 0.0M
2021-06-14 38.75 38.99 38.29 38.59 0.0M
2021-06-11 37.93 39.39 37.93 38.45 0.0M
2021-06-10 38.36 39.00 37.61 38.39 0.0M
2021-06-09 38.03 38.53 37.54 37.97 0.0M
2021-06-08 38.04 38.20 37.59 37.59 0.0M
2021-06-07 38.05 38.05 37.57 37.80 0.0M
2021-06-04 37.87 38.22 37.60 37.77 0.0M
2021-06-03 37.70 37.70 36.93 37.18 0.0M
2021-06-02 37.25 37.69 37.25 37.49 0.0M
2021-06-01 37.76 37.76 37.00 37.00 0.0M
2021-05-31 37.79 38.28 37.08 37.26 0.0M
2021-05-28 37.70 38.04 37.44 37.50 0.0M
2021-05-27 40.71 40.71 37.39 37.39 0.0M
2021-05-26 37.03 37.90 37.01 37.43 0.0M
2021-05-25 38.00 38.40 37.14 37.49 0.0M
2021-05-24 38.28 38.28 37.44 37.63 0.0M
2021-05-21 37.74 38.83 37.57 37.57 0.0M
2021-05-20 37.57 38.10 37.51 37.63 0.0M
2021-05-19 37.47 38.04 37.01 37.31 0.0M
2021-05-18 37.21 38.28 37.21 37.52 0.0M
2021-05-17 38.00 38.00 37.23 37.51 0.0M
2021-05-14 38.00 38.40 37.45 37.55 0.0M
2021-05-13 37.74 37.97 37.11 37.83 0.0M
2021-05-12 37.51 38.20 37.51 37.65 0.0M
2021-05-11 37.70 38.60 37.00 37.39 0.0M
2021-05-10 38.50 38.99 37.51 37.56 0.0M
2021-05-07 38.04 38.99 37.37 37.40 0.0M
2021-05-06 37.43 38.30 37.09 37.54 0.0M
2021-05-05 37.50 37.50 37.15 37.22 0.0M
2021-05-04 37.45 37.51 36.73 37.06 0.0M
2021-05-03 37.47 37.55 37.24 37.24 0.0M
2021-04-30 36.97 36.99 36.86 36.86 0.0M
2021-04-29 36.51 36.85 36.51 36.85 0.0M
2021-04-28 36.84 36.84 36.72 36.72 0.0M
2021-04-27 37.01 37.01 36.51 36.51 0.0M
2021-04-26 37.07 37.07 36.81 36.82 0.0M
2021-04-23 37.01 37.40 36.75 36.75 0.0M
2021-04-22 37.52 37.52 37.10 37.38 0.0M
2021-04-21 36.99 37.24 36.99 37.16 0.0M
2021-04-20 36.91 37.14 36.60 36.84 0.0M
2021-04-19 37.00 37.00 36.14 36.42 0.0M
2021-04-16 36.85 37.34 36.60 36.60 0.0M
2021-04-15 37.25 37.26 37.25 37.26 0.0M
2021-04-14 37.18 37.18 36.87 36.87 0.0M
2021-04-13 36.79 36.91 36.39 36.91 0.0M
2021-04-12 36.90 37.08 36.58 36.65 0.0M
2021-04-09 36.84 36.93 36.66 36.70 0.0M
2021-04-08 37.13 37.13 36.63 36.79 0.0M
2021-04-07 36.99 37.00 36.89 36.89 0.0M
2021-04-06 37.57 37.60 36.91 37.11 0.0M
2021-04-01 37.33 37.33 36.63 36.69 0.0M
2021-03-31 37.30 37.30 37.08 37.09 0.0M
2021-03-30 37.49 37.90 36.98 37.07 0.0M
2021-03-29 37.10 37.19 36.85 37.10 0.0M
2021-03-26 37.09 37.48 36.61 36.97 0.0M
2021-03-25 36.06 36.50 36.06 36.50 0.0M
2021-03-24 36.22 36.43 36.19 36.41 0.0M
2021-03-23 36.02 36.20 36.02 36.10 0.0M
2021-03-22 35.55 36.17 35.55 36.16 0.0M
2021-03-19 35.99 35.99 35.55 35.99 0.0M
2021-03-18 35.45 35.73 35.23 35.72 0.0M
2021-03-17 35.99 35.99 35.49 35.49 0.0M
2021-03-16 35.90 35.90 35.23 35.72 0.0M
2021-03-15 35.45 35.90 35.30 35.30 0.0M
2021-03-12 35.06 35.17 34.44 35.09 0.0M
2021-03-11 35.01 35.40 34.55 34.55 0.0M
2021-03-10 34.12 34.85 34.12 34.80 0.0M
2021-03-09 34.66 35.06 34.11 34.26 0.0M
2021-03-08 33.60 34.20 33.59 34.00 0.0M
2021-03-05 32.67 33.54 32.67 33.54 0.0M
2021-03-04 32.33 33.13 32.27 33.13 0.0M
2021-03-03 33.12 33.53 32.76 32.76 0.0M
2021-03-02 32.87 33.12 32.57 32.74 0.0M
2021-03-01 32.41 32.89 32.41 32.89 0.0M
2021-02-26 32.79 32.79 32.08 32.32 0.0M
2021-02-25 32.27 32.65 32.05 32.65 0.0M
2021-02-24 32.81 33.30 32.30 32.72 0.0M
2021-02-23 33.00 33.16 32.77 32.85 0.0M
2021-02-22 33.23 33.27 32.70 32.75 0.0M
2021-02-19 33.80 33.99 33.25 33.25 0.0M
2021-02-18 33.85 33.90 33.45 33.69 0.0M
2021-02-17 33.97 34.16 33.95 33.95 0.0M
2021-02-16 34.34 34.40 33.34 33.34 0.0M
2021-02-15 33.82 34.12 33.17 34.08 0.0M
2021-02-12 33.41 33.69 32.65 33.60 0.0M
2021-02-11 34.03 34.07 33.29 33.81 0.0M
2021-02-10 33.51 34.40 33.51 33.88 0.0M
2021-02-09 33.51 33.84 33.51 33.51 0.0M
2021-02-08 34.16 34.24 33.51 33.51 0.0M
2021-02-05 34.30 34.40 33.92 33.92 0.0M
2021-02-04 34.10 34.45 33.84 34.16 0.0M
2021-02-03 34.35 34.37 33.93 33.98 0.0M
2021-02-02 34.06 34.37 34.06 34.29 0.0M
2021-02-01 34.10 34.20 33.49 33.51 0.0M
2021-01-29 33.30 33.88 33.15 33.30 0.0M
2021-01-28 33.01 33.70 33.01 33.54 0.0M
2021-01-27 34.23 34.59 33.60 33.60 0.0M
2021-01-26 34.20 34.63 33.58 33.58 0.0M
2021-01-25 34.08 34.12 33.51 34.09 0.0M
2021-01-22 33.90 33.91 33.81 33.81 0.0M
2021-01-21 34.42 34.42 34.15 34.24 0.0M
2021-01-20 34.48 34.48 33.73 34.41 0.0M
2021-01-19 34.45 34.90 34.00 34.20 0.0M
2021-01-18 34.10 34.21 34.08 34.21 0.0M
2021-01-15 33.23 34.30 33.09 34.23 0.0M
2021-01-14 33.78 33.93 33.15 33.93 0.0M
2021-01-13 33.34 33.65 32.80 33.65 0.0M
2021-01-12 33.26 33.50 32.80 33.19 0.0M
2021-01-11 33.04 33.26 32.85 32.94 0.0M
2021-01-08 33.26 33.70 32.85 33.08 0.0M
2021-01-07 32.85 33.42 32.85 32.85 0.0M
2021-01-06 33.09 33.50 32.80 33.50 0.0M
2021-01-05 33.69 34.02 32.91 33.31 0.0M
2021-01-04 33.87 34.13 33.41 33.52 0.0M