Fortive

FTV
🏛️ ドイツ →
41.24
最終更新: 2025-09-30
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 66.78 67.26 66.78 67.26 0.0M
2021-12-29 66.30 66.74 66.24 66.74 0.0M
2021-12-28 66.20 66.20 66.20 66.20 0.0M
2021-12-23 64.84 64.84 64.84 64.84 0.0M
2021-12-22 64.08 64.42 63.80 63.80 0.0M
2021-12-21 64.00 64.00 64.00 64.00 0.0M
2021-12-20 63.92 64.30 62.82 62.82 0.0M
2021-12-17 65.00 65.26 65.00 65.26 0.0M
2021-12-16 66.56 67.00 66.56 67.00 0.0M
2021-12-15 65.34 65.34 65.34 65.34 0.0M
2021-12-14 65.88 65.88 65.88 65.88 0.0M
2021-12-13 67.06 67.06 67.06 67.06 0.0M
2021-12-10 66.18 66.18 66.18 66.18 0.0M
2021-12-09 66.52 67.00 66.28 67.00 0.0M
2021-12-08 66.20 66.20 66.20 66.20 0.0M
2021-12-07 67.18 67.18 67.00 67.00 0.0M
2021-12-06 66.20 66.76 66.18 66.48 0.0M
2021-12-03 65.60 65.60 65.60 65.60 0.0M
2021-12-02 65.20 65.20 65.00 65.00 0.0M
2021-12-01 65.98 65.98 65.98 65.98 0.0M
2021-11-29 67.60 68.10 67.60 68.10 0.0M
2021-11-26 68.24 68.24 66.90 67.06 0.0M
2021-11-25 69.86 69.86 69.20 69.20 0.0M
2021-11-24 69.56 69.56 69.56 69.56 0.0M
2021-11-23 69.58 70.00 69.58 70.00 0.0M
2021-11-22 70.12 70.12 70.12 70.12 0.0M
2021-11-18 69.46 69.46 69.24 69.24 0.0M
2021-11-17 69.06 69.26 69.06 69.26 0.0M
2021-11-16 68.36 68.50 68.36 68.50 0.0M
2021-11-15 69.08 69.98 69.08 69.72 0.0M
2021-11-12 67.54 67.54 67.48 67.48 0.0M
2021-11-11 67.84 67.84 67.84 67.84 0.0M
2021-11-10 67.46 67.46 67.46 67.46 0.0M
2021-11-08 68.00 68.44 68.00 68.44 0.0M
2021-10-29 65.00 65.00 65.00 65.00 0.0M
2021-10-28 63.56 63.90 63.56 63.90 0.0M
2021-10-27 64.54 64.54 64.54 64.54 0.0M
2021-10-26 64.26 64.26 64.26 64.26 0.0M
2021-10-25 64.16 64.52 63.58 64.52 0.0M
2021-10-22 64.44 64.44 64.18 64.18 0.0M
2021-10-21 63.44 63.44 63.44 63.44 0.0M
2021-10-11 61.46 61.46 61.46 61.46 0.0M
2021-10-06 60.56 60.56 60.32 60.32 0.0M
2021-10-05 60.78 61.34 60.78 61.34 0.0M
2021-10-04 61.58 61.58 60.54 60.54 0.0M
2021-09-29 62.76 62.76 62.18 62.18 0.0M
2021-09-28 62.12 62.12 61.94 61.94 0.0M
2021-09-27 62.34 63.02 62.34 63.02 0.0M
2021-09-24 62.34 62.34 62.12 62.12 0.0M
2021-09-21 60.98 61.78 60.98 61.78 0.0M
2021-09-16 63.08 63.08 63.08 63.08 0.0M
2021-09-13 63.82 63.82 63.82 63.82 0.0M
2021-09-09 64.14 64.14 64.14 64.14 0.0M
2021-09-03 63.46 63.46 63.46 63.46 0.0M
2021-09-01 63.10 63.10 62.02 62.02 0.0M
2021-08-30 62.96 62.96 62.96 62.96 0.0M
2021-08-27 62.94 62.94 62.30 62.30 0.0M
2021-08-26 62.86 62.86 62.40 62.40 0.0M
2021-08-25 63.10 63.10 63.10 63.10 0.0M
2021-08-23 62.62 62.62 62.62 62.62 0.0M
2021-08-20 63.12 63.12 63.06 63.06 0.0M
2021-08-19 62.40 62.82 62.30 62.82 0.0M
2021-08-16 63.74 64.10 63.74 63.90 0.0M
2021-08-13 64.44 64.44 64.44 64.44 0.0M
2021-08-12 63.66 64.22 63.66 64.22 0.0M
2021-08-11 63.92 63.92 63.26 63.86 0.0M
2021-08-10 63.00 63.82 63.00 63.82 0.0M
2021-08-09 63.72 63.72 63.72 63.72 0.0M
2021-08-06 62.42 63.02 62.00 63.02 0.0M
2021-08-04 63.00 63.00 62.18 62.18 0.0M
2021-08-03 62.66 62.66 62.66 62.66 0.0M
2021-08-02 61.20 62.64 61.04 62.64 0.0M
2021-07-30 57.52 60.58 57.52 60.58 0.0M
2021-07-29 57.56 57.56 57.56 57.56 0.0M
2021-07-28 57.96 58.34 57.96 58.34 0.0M
2021-07-27 57.88 57.88 57.88 57.88 0.0M
2021-07-26 58.22 58.22 58.22 58.22 0.0M
2021-07-22 58.40 58.40 58.40 58.40 0.0M
2021-07-21 59.02 59.50 59.02 59.50 0.0M
2021-07-20 58.16 58.16 58.16 58.16 0.0M
2021-07-19 59.28 59.28 59.28 59.28 0.0M
2021-07-16 59.76 59.76 59.76 59.76 0.0M
2021-07-15 59.86 59.86 59.86 59.86 0.0M
2021-07-14 59.44 59.44 59.44 59.44 0.0M
2021-07-13 59.04 59.68 59.04 59.68 0.0M
2021-07-12 59.34 59.34 59.34 59.34 0.0M
2021-07-09 58.80 59.52 58.80 59.52 0.0M
2021-07-08 59.10 59.10 59.10 59.10 0.0M
2021-07-07 58.68 60.04 58.44 60.04 0.0M
2021-07-05 59.38 59.38 59.38 59.38 0.0M
2021-07-02 60.02 60.02 59.40 59.40 0.0M
2021-07-01 58.68 58.68 58.54 58.54 0.0M
2021-06-30 60.50 60.50 59.34 59.34 0.0M
2021-06-29 58.76 58.76 58.56 58.70 0.0M
2021-06-28 58.36 58.36 58.36 58.36 0.0M
2021-06-25 58.06 58.06 58.06 58.06 0.0M
2021-06-24 57.82 58.14 57.82 58.14 0.0M
2021-06-23 58.66 58.66 58.08 58.08 0.0M
2021-06-21 57.88 57.88 57.88 57.88 0.0M
2021-06-17 58.00 58.00 58.00 58.00 0.0M
2021-06-16 58.58 58.58 58.58 58.58 0.0M
2021-06-15 58.36 58.36 58.36 58.36 0.0M
2021-06-14 58.12 58.12 58.12 58.12 0.0M
2021-06-10 57.92 57.92 57.74 57.74 0.0M
2021-06-09 58.68 58.68 58.68 58.68 0.0M
2021-06-07 60.80 60.80 59.40 59.40 0.0M
2021-06-04 60.22 61.12 60.22 60.52 0.0M
2021-06-03 59.64 60.72 59.64 60.72 0.0M
2021-06-02 59.84 59.90 59.84 59.90 0.0M
2021-05-31 59.90 59.90 58.90 58.90 0.0M
2021-05-28 59.50 59.50 59.50 59.50 0.0M
2021-05-27 58.46 59.20 58.46 59.20 0.0M
2021-05-21 58.56 58.56 58.56 58.56 0.0M
2021-05-20 56.22 57.54 56.22 57.54 0.0M
2021-05-19 56.02 56.02 55.36 55.36 0.0M
2021-05-17 57.72 57.72 57.72 57.72 0.0M
2021-05-14 57.36 57.72 56.96 57.48 0.0M
2021-05-13 57.46 57.46 57.46 57.46 0.0M
2021-05-11 58.22 58.22 58.20 58.20 0.0M
2021-05-06 58.96 58.96 58.96 58.96 0.0M
2021-05-05 60.02 60.02 60.00 60.00 0.0M
2021-05-04 58.86 58.86 58.86 58.86 0.0M
2021-05-03 59.50 59.50 59.00 59.00 0.0M
2021-04-30 61.16 61.24 59.64 59.68 0.0M
2021-04-29 61.32 61.32 61.32 61.32 0.0M
2021-04-28 60.88 61.74 60.48 61.74 0.0M
2021-04-27 60.70 60.70 60.70 60.70 0.0M
2021-04-26 60.72 61.22 60.72 61.22 0.0M
2021-04-23 60.62 60.62 60.60 60.60 0.0M
2021-04-22 61.58 61.58 61.58 61.58 0.0M
2021-04-19 60.76 60.76 59.54 59.70 0.0M
2021-04-16 59.86 59.86 59.86 59.86 0.0M
2021-04-15 60.22 60.32 60.22 60.32 0.0M
2021-04-14 60.58 61.02 60.58 61.02 0.0M
2021-04-13 62.32 62.32 61.36 61.36 0.0M
2021-04-12 60.50 61.64 60.50 61.64 0.0M
2021-04-09 59.48 59.48 58.76 59.12 0.0M
2021-04-08 59.32 59.32 59.32 59.32 0.0M
2021-04-07 60.10 60.10 60.10 60.10 0.0M
2021-04-06 60.50 61.10 60.50 61.10 0.0M
2021-03-30 59.63 61.24 59.63 61.24 0.0M
2021-03-29 60.65 60.65 59.00 60.00 0.0M
2021-03-26 59.86 60.00 59.86 60.00 0.0M
2021-03-25 59.00 59.49 59.00 59.49 0.0M
2021-03-22 56.33 56.33 55.82 55.98 0.0M
2021-03-19 56.84 56.84 56.84 56.84 0.0M
2021-03-18 57.25 57.25 57.25 57.25 0.0M
2021-03-17 55.77 56.62 55.47 56.62 0.0M
2021-03-16 57.17 57.17 55.90 55.90 0.0M
2021-03-15 57.03 57.03 57.03 57.03 0.0M
2021-03-11 58.30 58.30 58.30 58.30 0.0M
2021-03-10 58.36 58.36 58.30 58.30 0.0M
2021-03-09 57.66 58.50 57.66 58.50 0.0M
2021-03-08 57.00 58.83 57.00 58.69 0.0M
2021-03-05 56.15 56.15 55.59 55.66 0.0M
2021-03-04 56.89 56.99 56.89 56.99 0.0M
2021-03-03 56.54 56.54 56.53 56.53 0.0M
2021-03-02 56.02 56.14 55.61 55.93 0.0M
2021-03-01 54.80 54.80 54.80 54.80 0.0M
2021-02-26 54.30 54.72 54.30 54.72 0.0M
2021-02-25 54.93 54.93 54.72 54.72 0.0M
2021-02-24 54.89 56.23 54.89 55.89 0.0M
2021-02-23 55.74 55.74 54.65 54.73 0.0M
2021-02-22 54.97 55.58 54.97 55.58 0.0M
2021-02-19 55.44 55.44 55.44 55.44 0.0M
2021-02-18 55.21 55.21 55.21 55.21 0.0M
2021-02-17 57.75 57.75 55.60 55.60 0.0M
2021-02-15 58.56 59.38 58.56 59.38 0.0M
2021-02-12 58.82 58.82 58.82 58.82 0.0M
2021-02-11 58.33 58.33 58.33 58.33 0.0M
2021-02-10 55.97 57.64 55.91 57.64 0.0M
2021-02-09 55.28 56.11 55.28 56.11 0.0M
2021-02-08 57.65 57.65 55.85 55.85 0.0M
2021-02-05 54.70 57.93 54.70 57.41 0.0M
2021-02-04 54.98 55.22 54.98 55.22 0.0M
2021-02-03 55.84 55.84 54.92 54.93 0.0M
2021-02-02 55.24 55.45 55.24 55.45 0.0M
2021-02-01 55.41 55.41 55.41 55.41 0.0M
2021-01-27 55.01 55.01 55.00 55.00 0.0M
2021-01-26 55.43 56.25 55.43 55.46 0.0M
2021-01-25 56.90 57.51 56.03 56.03 0.0M
2021-01-22 56.80 57.15 56.80 57.15 0.0M
2021-01-21 58.29 58.29 58.29 58.29 0.0M
2021-01-20 57.80 58.08 57.80 58.08 0.0M
2021-01-19 57.31 58.23 57.31 58.23 0.0M
2021-01-18 57.71 58.00 57.71 58.00 0.0M
2021-01-15 57.54 57.54 57.54 57.54 0.0M
2021-01-14 57.51 57.51 57.51 57.51 0.0M
2021-01-12 58.12 58.12 58.12 58.12 0.0M
2021-01-11 58.86 59.00 58.46 59.00 0.0M
2021-01-08 59.13 59.45 58.78 59.45 0.0M
2021-01-07 57.47 58.38 57.29 58.38 0.0M
2021-01-06 55.12 57.59 55.12 57.59 0.0M
2021-01-05 55.73 55.81 55.68 55.68 0.0M
2021-01-04 57.18 57.62 56.39 56.39 0.0M