Fluence Energy Inc【FLNC】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	2.9815	13.7017463235	21.76	26.18	21.31	10366483	23.9431828	CS
4	5.9015	31.3243099788	18.84	29.97	18.615	13536791	24.18354192	CS
12	8.7615	54.8279098874	15.98	29.97	11.335	10514721	20.84187412	CS
26	4.2615	20.8081054687	20.48	33.51	11.335	7614414	20.88269601	CS
52	19.1115	339.458259325	5.63	33.51	5.42	6985484	17.54194222	CS
156	-1.2685	-4.876970396	26.01	33.51	3.46	4216148	16.02476332	CS
260	-8.7585	-26.1447761194	33.5	39.4	3.46	3180072	16.37589485	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	24.8	1.38	5.89	24.23	25.05	22.03	10024339
1781735700	23.42	-0.5	-2.09	23.92	25.6699	23.25	8594111
1781649300	23.92	-0.26	-1.08	24.2	26.18	23.04	10738243
1781562900	24.18	0.47	1.98	24.72	25.09	22.8	8950726
1781303700	23.71	-0.57	-2.35	24.46	25.32	23.01	9309251
1781217300	24.28	2.66	12.30	21.76	24.34	21.31	14240083
1781130900	21.62	-1.84	-7.84	24	26.8	21.375	18436012
1781044500	23.46	-0.61	-2.53	24.16	27.98	22.56	19625397
1780958100	24.07	1.16	5.06	23.88	25.58	22.85	10167539
1780698900	22.91	-4.24	-15.62	26.16	26.32	22.22	12866113
1780612500	27.15	2.3	9.26	24.32	27.539	24.01	10840428
1780526100	24.85	-3.06	-10.96	27.14	28.0802	24.67	12793988
1780439700	27.91	0.76	2.80	26.51	29.97	26.2411	24459136
1780353300	27.15	8.27	43.80	23.42	28.88	23.2442	46084587
1780094100	18.88	-2.48	-11.61	21.205	21.205	18.615	11192596
1780007700	21.36	0.14	0.66	20.81	21.918	19.92	6908355
1779921300	21.22	-0.11	-0.52	20.67	21.77	20.29	6333892
1779834900	21.33	-0.16	-0.74	22.01	22.45	20.7	7714987
1779489300	21.49	1.3	6.44	20.2	22.49	19.9	10947755
1779402900	20.19	1.25	6.60	18.84	20.58	18.71	6995833
1779316500	18.94	1.03	5.75	18.482	19.48	17.8	7255271
1779230100	17.91	-1.63	-8.34	18.96	19.4	17.2333	9273934
1779143700	19.54	-1.23	-5.92	20.852	21.87	18.67	15041152
1778884500	20.77	-0.17	-0.81	19.84	21.14	19	14984567
1778798100	20.94	-1.16	-5.25	21.9	22.31	20.64	11690207
1778711700	22.1	0.82	3.85	21.1	22.66	19.66	25348301
1778625300	21.28	-3.95	-15.66	22.665	23.85	20.59	20393691
1778538900	25.23	1.07	4.43	23.53	27.39	22.22	27340940
1778279700	24.16	5.19	27.36	23.76	26.98	23.52	41431474
1778193300	18.97	5.41	39.90	19.205	20.285	16.309999	45917376
1778106900	13.56	0.87	6.86	12.65	13.65	12.36	10918484
1778020500	12.69	0.36	2.92	12.33	12.81	12.255	4304098
1777934100	12.33	0.14	1.15	12	12.495	11.89	4953721
1777674900	12.19	0.01	0.08	12.09	12.405	11.75	4640062
1777588500	12.18	0.35	2.96	11.552	12.4	11.49	4919259
1777502100	11.83	-0.52	-4.21	12.48	12.5	11.335	4919251
1777415700	12.35	-1.01	-7.56	12.72	12.9499	11.9401	5587001
1777329300	13.36	-0.02	-0.15	13.43	13.92	12.565	5200889
1777070100	13.38	-0.14	-1.04	13.49	13.54	13.0372	2704593
1776983700	13.52	0.02	0.15	13.455	13.71	12.94	3138347
1776897300	13.5	0.73	5.72	13.26	13.75	13.01	5484055
1776810900	12.77	0.14	1.11	13.14	13.68	12.635	5664206
1776724500	12.63	-0.91	-6.69	13.38	13.45	12.18	5800191
1776465300	13.535	-1.45	-9.65	13.82	14.72	13.28	7618417
1776378900	14.98	-0.23	-1.51	15.63	15.83	14.72	3837717
1776292500	15.21	0.41	2.77	15.27	15.94	14.77	3975910
1776206100	14.8	1.15	8.42	14.7	14.98	14.125	3839426
1776119700	13.65	-0.13	-0.94	13.55	14.109	13.3	3056738
1775860500	13.78	0.22	1.62	13.66	14.775	13.6	4134301
1775774100	13.56	0.44	3.35	13.025	13.66	12.92	3064899
1775687700	13.12	-0.13	-0.98	14.56	14.56	12.82	5231510
1775601300	13.25	0.05	0.38	12.99	13.31	12.53	4508942
1775514900	13.2	-0.1	-0.75	13.14	14.015	13.02	3218892
1775169300	13.3	0.28	2.15	12.335	13.39	12.12	3773130
1775082900	13.02	-0.74	-5.38	14.2	14.45	12.85	4307680
1774996500	13.76	0.76	5.85	13.165	13.96	12.91	5032332
1774910100	13	-1.15	-8.13	14.29	14.36	12.865	3938743
1774650900	14.15	-0.81	-5.41	14.762	14.94	14.061	3298341
1774564500	14.96	-1.39	-8.50	15.98	16.045	14.845	2906741
1774478100	16.35	0.2	1.24	16.53	16.86	16.21	2871179
1774391700	16.149999	0.79	5.14	15.36	16.309999	15.225	2944462
1774305300	15.36	0.23	1.52	15.32	15.85	15.075	3253034
1774046100	15.13	-0.9	-5.61	15.94	16.25	14.94	1959468
1773959700	16.03	0.04	0.25	15.9	16.41	15.66	2886728