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
2024-12-30 71.60 72.98 71.60 72.98 0.0M
2024-12-27 72.64 72.64 72.64 72.64 0.0M
2024-12-23 71.98 71.98 71.20 71.32 0.0M
2024-12-20 70.58 71.16 70.58 71.16 0.0M
2024-12-19 70.66 70.66 70.66 70.66 0.0M
2024-12-18 72.98 72.98 72.98 72.98 0.0M
2024-12-17 72.30 72.56 72.00 72.00 0.0M
2024-12-13 72.56 72.56 72.56 72.56 0.0M
2024-12-12 74.44 74.44 74.44 74.44 0.0M
2024-12-11 74.20 74.40 74.20 74.40 0.0M
2024-12-10 73.66 74.74 73.66 74.74 0.0M
2024-12-09 74.56 74.56 74.56 74.56 0.0M
2024-12-06 74.24 74.50 74.24 74.50 0.0M
2024-12-05 74.60 75.34 74.60 75.34 0.0M
2024-12-04 74.90 74.90 74.90 74.90 0.0M
2024-12-03 74.50 74.50 74.50 74.50 0.0M
2024-12-02 74.84 75.06 74.84 75.06 0.0M
2024-11-29 75.44 75.46 75.44 75.46 0.0M
2024-11-28 75.78 75.78 75.78 75.78 0.0M
2024-11-27 75.52 75.52 75.32 75.32 0.0M
2024-11-26 75.00 75.00 75.00 75.00 0.0M
2024-11-25 74.00 76.10 74.00 76.10 0.0M
2024-11-22 74.68 74.68 74.68 74.68 0.0M
2024-11-21 71.50 71.50 71.50 71.50 0.0M
2024-11-18 70.00 71.50 70.00 70.60 0.0M
2024-11-15 70.54 70.54 70.54 70.54 0.0M
2024-11-14 71.78 71.78 71.78 71.78 0.0M
2024-11-11 70.82 70.82 70.82 70.82 0.0M
2024-11-08 69.02 69.02 69.02 69.02 0.0M
2024-11-07 69.84 69.84 68.24 68.24 0.0M
2024-11-06 69.12 69.12 69.08 69.08 0.0M
2024-11-05 66.06 66.06 66.06 66.06 0.0M
2024-11-04 65.10 65.46 65.10 65.46 0.0M
2024-11-01 66.50 66.50 65.30 65.30 0.0M
2024-10-31 65.48 66.78 65.48 66.78 0.0M
2024-10-30 67.94 67.94 67.22 67.22 0.0M
2024-10-23 70.02 70.30 70.00 70.00 0.0M
2024-10-17 71.62 71.62 71.60 71.60 0.0M
2024-10-16 71.54 71.54 71.42 71.42 0.0M
2024-10-15 72.16 72.16 71.86 71.86 0.0M
2024-10-14 70.62 70.62 70.62 70.62 0.0M
2024-10-10 70.50 71.32 70.24 70.50 0.0M
2024-10-09 68.98 70.24 68.98 70.24 0.0M
2024-10-08 68.86 69.28 68.86 69.28 0.0M
2024-10-07 70.26 70.26 69.56 69.56 0.0M
2024-10-04 70.42 70.42 70.42 70.42 0.0M
2024-10-03 69.72 69.72 69.72 69.72 0.0M
2024-10-02 70.32 70.32 70.32 70.32 0.0M
2024-09-30 70.52 70.52 69.96 69.96 0.0M
2024-09-27 71.14 71.14 71.14 71.14 0.0M
2024-09-23 69.12 69.12 68.34 68.34 0.0M
2024-09-19 68.98 68.98 68.98 68.98 0.0M
2024-09-16 65.40 66.50 65.40 66.50 0.0M
2024-09-13 65.96 65.96 65.96 65.96 0.0M
2024-09-10 65.40 65.40 65.40 65.40 0.0M
2024-09-05 67.14 67.66 67.14 67.66 0.0M
2024-09-02 67.54 67.54 67.54 67.54 0.0M
2024-08-29 66.28 66.28 66.28 66.28 0.0M
2024-08-27 65.36 65.36 65.36 65.36 0.0M
2024-08-26 65.50 65.50 65.50 65.50 0.0M
2024-08-23 65.56 65.80 65.52 65.52 0.0M
2024-08-20 63.56 63.68 62.88 63.68 0.0M
2024-08-15 62.92 63.50 62.92 63.50 0.0M
2024-08-14 62.44 62.44 62.44 62.44 0.0M
2024-08-12 62.48 62.48 62.46 62.46 0.0M
2024-08-09 62.52 62.52 62.52 62.52 0.0M
2024-08-08 60.74 60.74 60.74 60.74 0.0M
2024-08-07 62.64 63.18 62.64 63.18 0.0M
2024-08-06 62.50 62.50 62.50 62.50 0.0M
2024-08-05 62.16 62.16 60.08 60.08 0.0M
2024-08-02 64.50 64.50 64.50 64.50 0.0M
2024-07-31 65.96 65.96 65.96 65.96 0.0M
2024-07-30 65.64 65.64 65.56 65.56 0.0M
2024-07-29 65.30 65.30 65.30 65.30 0.0M
2024-07-26 64.80 64.80 64.64 64.64 0.0M
2024-07-25 65.14 65.14 65.14 65.14 0.0M
2024-07-24 66.12 66.12 65.80 65.80 0.0M
2024-07-23 70.60 70.60 70.60 70.60 0.0M
2024-07-22 69.80 69.80 69.80 69.80 0.0M
2024-07-18 70.88 70.88 70.88 70.88 0.0M
2024-07-16 70.00 71.00 70.00 71.00 0.0M
2024-07-15 69.64 69.64 69.64 69.64 0.0M
2024-07-12 68.28 70.00 68.26 70.00 0.0M
2024-07-11 67.60 67.60 66.94 66.94 0.0M
2024-07-09 67.42 67.42 67.42 67.42 0.0M
2024-07-08 68.32 68.32 67.34 67.34 0.0M
2024-07-03 66.40 66.40 66.40 66.40 0.0M
2024-06-28 69.50 69.50 69.50 69.50 0.0M
2024-06-26 67.54 67.54 67.20 67.20 0.0M
2024-06-25 67.78 67.78 67.78 67.78 0.0M
2024-06-24 68.56 69.22 68.56 69.22 0.0M
2024-06-21 67.62 68.72 67.46 68.72 0.0M
2024-06-20 67.90 68.32 67.90 68.32 0.0M
2024-06-18 67.86 67.88 67.86 67.88 0.0M
2024-06-17 67.44 68.34 67.34 67.34 0.0M
2024-06-12 68.36 68.36 68.36 68.36 0.0M
2024-06-10 67.18 67.18 67.18 67.18 0.0M
2024-06-07 67.60 67.94 66.58 67.60 0.0M
2024-06-05 67.10 67.10 67.10 67.10 0.0M
2024-06-03 68.98 68.98 68.34 68.34 0.0M
2024-05-30 67.94 67.94 67.94 67.94 0.0M
2024-05-29 67.68 67.68 67.68 67.68 0.0M
2024-05-28 69.50 69.50 69.50 69.50 0.0M
2024-05-27 69.54 69.54 69.50 69.50 0.0M
2024-05-24 69.56 69.56 69.20 69.20 0.0M
2024-05-23 71.60 71.60 70.00 70.00 0.0M
2024-05-21 70.14 70.56 70.14 70.56 0.0M
2024-05-16 71.00 71.00 71.00 71.00 0.0M
2024-05-15 71.54 71.54 71.54 71.54 0.0M
2024-05-08 72.12 72.12 72.12 72.12 0.0M
2024-05-07 71.74 71.74 71.30 71.30 0.0M
2024-05-06 71.30 71.30 71.30 71.30 0.0M
2024-05-03 70.96 70.96 70.96 70.96 0.0M
2024-05-02 70.54 70.54 70.54 70.54 0.0M
2024-04-30 71.68 71.68 71.68 71.68 0.0M
2024-04-29 71.74 71.74 71.74 71.74 0.0M
2024-04-26 71.04 71.04 70.90 70.90 0.0M
2024-04-25 71.22 71.22 70.02 70.02 0.0M
2024-04-24 74.12 74.12 72.08 72.08 0.0M
2024-04-23 75.22 75.78 75.22 75.78 0.0M
2024-04-22 75.00 75.66 75.00 75.66 0.0M
2024-04-17 75.28 75.28 75.00 75.00 0.0M
2024-04-16 76.42 76.42 76.10 76.10 0.0M
2024-04-15 78.02 78.02 76.32 77.52 0.0M
2024-04-12 77.28 77.28 77.28 77.28 0.0M
2024-04-08 77.18 78.16 77.18 77.74 0.0M
2024-04-05 77.70 77.70 77.70 77.70 0.0M
2024-04-04 77.24 77.24 77.24 77.24 0.0M
2024-04-03 79.08 79.08 79.08 79.08 0.0M
2024-04-02 79.18 79.18 78.82 78.84 0.0M
2024-03-28 79.36 79.36 79.36 79.36 0.0M
2024-03-27 79.14 79.14 79.14 79.14 0.0M
2024-03-26 78.58 78.58 78.58 78.58 0.0M
2024-03-25 78.76 78.76 78.56 78.56 0.0M
2024-03-22 80.00 80.30 80.00 80.30 0.0M
2024-03-21 77.90 79.46 77.90 79.46 0.0M
2024-03-20 78.50 78.50 78.50 78.50 0.0M
2024-03-19 78.68 78.68 78.68 78.68 0.0M
2024-03-15 79.60 79.60 78.04 78.42 0.0M
2024-03-12 78.44 78.44 78.44 78.44 0.0M
2024-03-11 77.12 77.40 77.04 77.10 0.0M
2024-03-08 77.36 77.36 77.36 77.36 0.0M
2024-03-07 76.76 78.36 76.00 77.66 0.0M
2024-03-05 77.68 77.82 77.68 77.82 0.0M
2024-03-04 78.56 78.56 78.56 78.56 0.0M
2024-03-01 78.40 78.62 78.40 78.62 0.0M
2024-02-29 79.00 79.00 79.00 79.00 0.0M
2024-02-28 79.08 79.08 79.08 79.08 0.0M
2024-02-27 79.62 79.62 78.92 78.92 0.0M
2024-02-26 79.00 79.00 79.00 79.00 0.0M
2024-02-23 79.56 79.56 79.56 79.56 0.0M
2024-02-22 78.00 78.00 78.00 78.00 0.0M
2024-02-20 77.38 77.38 77.38 77.38 0.0M
2024-02-16 78.12 78.12 78.12 78.12 0.0M
2024-02-15 77.90 78.44 77.90 78.44 0.0M
2024-02-13 76.56 76.56 76.56 76.56 0.0M
2024-02-12 76.04 76.04 76.04 76.04 0.0M
2024-02-09 75.94 76.72 75.94 76.16 0.0M
2024-02-08 76.00 76.04 75.96 75.96 0.0M
2024-02-07 75.70 76.60 75.70 76.60 0.0M
2024-02-06 76.12 76.12 75.50 75.50 0.0M
2024-02-05 76.28 76.70 76.28 76.54 0.0M
2024-02-02 75.88 76.28 75.88 76.24 0.0M
2024-02-01 73.02 75.00 73.02 75.00 0.0M
2024-01-31 68.70 74.28 67.70 72.42 0.0M
2024-01-30 68.58 68.58 68.46 68.46 0.0M
2024-01-25 67.34 68.50 67.34 68.50 0.0M
2024-01-24 68.38 68.40 68.38 68.40 0.0M
2024-01-23 67.22 67.22 67.22 67.22 0.0M
2024-01-22 66.40 67.06 66.40 67.06 0.0M
2024-01-18 65.20 65.20 65.20 65.20 0.0M
2024-01-16 65.46 65.46 65.46 65.46 0.0M
2024-01-15 65.94 65.94 65.94 65.94 0.0M
2024-01-11 65.26 65.26 65.26 65.26 0.0M
2024-01-10 65.58 65.58 65.58 65.58 0.0M
2024-01-08 65.36 65.36 65.36 65.36 0.0M
2024-01-05 65.00 65.00 65.00 65.00 0.0M
2024-01-04 65.22 65.22 65.22 65.22 0.0M
2024-01-03 65.62 65.62 65.12 65.12 0.0M