株探米国株

PR
株価 : 15分ディレイ
FDXNYSE

フェデックス 週足四本値・時系列データ

230.50$
+0.08 $
+0.03%
NY 13日 16:00
日本 14日 05:00
230.00$
-0.50 $
-0.22%
NY 13日 19:05
日本 14日 08:05
52週高値 52週安値
308.53 (24/11/25)
194.30 (25/04/09)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
25/08/13 228.54 233.57 220.00 230.50 +2.45 +1.07% 3,443,522

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
23/04/21 230.75 232.50 227.18 230.44 -0.25 -0.11% 7,654,249
23/04/14 229.36 233.38 227.73 230.69 -1.41 -0.61% 9,684,125
23/04/06 227.32 235.81 223.43 232.10 +3.61 +1.58% 14,011,455
23/03/31 217.32 228.86 217.15 228.49 +10.89 +5.00% 8,204,628
23/03/24 219.99 223.60 214.67 217.60 -2.71 -1.23% 11,890,700
23/03/17 196.97 226.05 190.83 220.31 +19.12 +9.50% 25,333,017
23/03/10 209.60 213.31 198.50 201.19 -7.89 -3.77% 9,241,658
23/03/03 206.04 210.10 202.58 209.08 +5.80 +2.85% 6,673,171
23/02/24 206.68 207.99 199.59 203.28 -7.02 -3.34% 6,837,477
23/02/17 207.61 213.13 207.25 210.30 +0.93 +0.44% 5,486,586
23/02/10 213.00 214.47 205.94 209.37 -5.30 -2.47% 7,670,277
23/02/03 188.05 217.39 183.59 214.67 +24.11 +12.7% 15,868,619
23/01/27 187.20 193.17 185.85 190.56 +3.68 +1.97% 6,383,421
23/01/20 187.96 191.71 183.64 186.88 -1.75 -0.93% 6,108,651
23/01/13 185.78 193.91 185.69 188.63 +2.86 +1.54% 9,406,405
23/01/06 174.97 186.46 174.53 185.77 +12.57 +7.26% 8,961,441
22/12/30 175.72 177.99 171.55 173.20 -2.73 -1.55% 6,563,575
22/12/23 170.29 179.06 162.61 175.93 +4.21 +2.45% 24,298,775
22/12/16 172.08 184.39 169.59 171.72 -0.61 -0.35% 12,014,094
22/12/09 179.55 179.92 170.15 172.33 -9.08 -5.01% 8,829,834
22/12/02 175.75 183.55 171.89 181.41 +4.71 +2.67% 12,957,325
22/11/25 173.93 177.77 172.87 176.70 +1.98 +1.13% 5,046,412
22/11/18 174.52 179.51 167.20 174.72 -0.89 -0.51% 14,083,036
22/11/11 157.90 176.90 157.04 175.61 +18.95 +12.1% 15,791,703
22/11/04 159.02 162.55 151.34 156.66 -3.71 -2.31% 13,920,539
22/10/28 152.19 160.53 151.43 160.37 +7.14 +4.66% 13,886,178
22/10/21 158.28 161.42 149.64 153.23 -3.73 -2.38% 19,483,883
22/10/14 155.89 158.41 148.93 156.96 +2.55 +1.65% 19,088,633
22/10/07 150.12 159.61 147.98 154.41 +5.94 +4.00% 31,998,021
22/09/30 148.47 153.37 141.92 148.47 -0.86 -0.58% 23,965,617
150件 / 2434件中