![Fluence Energy Inc](/common/images/company/N_FLNC.png)
Fluence Energy Inc (FLNC)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6.2217 | -49.1057616417 | 12.67 | 13.37 | 6.05 | 19635926 | 7.48628388 | CS |
4 | -7.8317 | -54.843837535 | 14.28 | 14.9299 | 6.05 | 8099938 | 9.41899291 | CS |
12 | -14.8767 | -69.7617819461 | 21.325 | 24 | 6.05 | 5136579 | 13.12241054 | CS |
26 | -10.7517 | -62.5098837209 | 17.2 | 24 | 6.05 | 3109804 | 15.22518282 | CS |
52 | -15.0417 | -69.9939506747 | 21.49 | 26.12 | 6.05 | 2831842 | 16.36394633 | CS |
156 | -6.7217 | -51.0379650721 | 13.17 | 31.32 | 4.96 | 1865069 | 17.47532391 | CS |
260 | -27.0517 | -80.7513432836 | 33.5 | 39.4 | 4.96 | 1823783 | 18.25477587 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 6.43 | 0.25 | 4.05 | 6.44 | 6.865 | 6.315 | 10987159 |
1739489700 | 6.18 | -0.35 | -5.36 | 6.53 | 6.77 | 6.05 | 16374494 |
1739403300 | 6.53 | -0.47 | -6.71 | 6.71 | 7.23 | 6.35 | 17647461 |
1739316900 | 7 | -6.07 | -46.44 | 7.71 | 7.75 | 6.5599999 | 53357192 |
1739230500 | 13.07 | 0.54 | 4.31 | 12.96 | 13.37 | 12.72 | 9006563 |
1738971300 | 12.53 | -0.07 | -0.56 | 12.67 | 12.78 | 12.062 | 2694740 |
1738884900 | 12.6 | 0.66 | 5.53 | 12 | 12.755 | 11.93 | 3402067 |
1738798500 | 11.94 | -0.43 | -3.48 | 12.57 | 12.84 | 11.89 | 2800369 |
1738712100 | 12.37 | -0.11 | -0.88 | 12.45 | 12.825 | 12.0147 | 2448245 |
1738625700 | 12.48 | -0.53 | -4.07 | 12.62 | 13.13 | 12.46 | 2685441 |
1738366500 | 13.01 | -0.81 | -5.86 | 14.34 | 14.34 | 12.86 | 4007983 |
1738280100 | 13.82 | 0.57 | 4.30 | 14.07 | 14.9299 | 13.655 | 6130216 |
1738193700 | 13.25 | 0.6 | 4.74 | 12.805 | 13.28 | 12.58 | 2614635 |
1738107300 | 12.65 | -1.04 | -7.60 | 13.87 | 13.95 | 12.43 | 3571463 |
1738020900 | 13.69 | -0.5 | -3.52 | 14.02 | 14.15 | 13.37 | 2200317 |
1737761700 | 14.19 | 0.86 | 6.45 | 13.75 | 14.24 | 13.49 | 3059455 |
1737675300 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
1737588900 | 13.33 | -1.08 | -7.49 | 13.955 | 13.96 | 13.31 | 4473414 |
1737502500 | 14.41 | -0.03 | -0.21 | 14.51 | 14.74 | 14 | 3174907 |
1737156900 | 14.44 | -1.14 | -7.32 | 14.28 | 14.8 | 13.97 | 7463819 |
1737070500 | 15.58 | -0.13 | -0.83 | 15.73 | 15.79 | 15.33 | 2512731 |
1736984100 | 15.71 | -0.44 | -2.72 | 16.61 | 16.78 | 14.11 | 5664888 |
1736897700 | 16.149999 | -0.41 | -2.48 | 16.88 | 17.19 | 15.92 | 2113643 |
1736811300 | 16.559999 | 0.47 | 2.92 | 15.95 | 16.808 | 15.61 | 5518620 |
1736552100 | 16.09 | -1 | -5.85 | 16.64 | 17 | 15.99 | 1948011 |
1736379300 | 17.09 | -0.57 | -3.23 | 17.21 | 17.6 | 16.78 | 1812175 |
1736292900 | 17.66 | 0.27 | 1.55 | 17.75 | 18.37 | 17.41 | 3235463 |
1736206500 | 17.39 | 0.04 | 0.23 | 17.96 | 18.58 | 17.35 | 4567726 |
1735947300 | 17.35 | 0.44 | 2.60 | 17.36 | 17.8 | 17 | 2356577 |
1735860900 | 16.91 | 1.03 | 6.49 | 16.51 | 17.27 | 16.28 | 1697200 |
1735688100 | 15.88 | -0.54 | -3.29 | 16.559999 | 16.85 | 15.71 | 2548657 |
1735601700 | 16.42 | 0.18 | 1.11 | 16 | 16.53 | 15.92 | 1650495 |
1735342500 | 16.239999 | 0.44 | 2.78 | 16.18 | 16.6 | 15.85 | 2097039 |
1735256100 | 15.8 | -0.33 | -2.05 | 15.8 | 16.075 | 15.75 | 1499655 |
1735077840 | 16.129999 | 0.19 | 1.19 | 15.95 | 16.274999 | 15.95 | 782251 |
1734996900 | 15.94 | 0.73 | 4.80 | 15.19 | 15.97 | 15.03 | 2004067 |
1734737700 | 15.21 | 0.21 | 1.40 | 14.75 | 15.74 | 14.72 | 3404118 |
1734651300 | 15 | -1.07 | -6.66 | 16.27 | 16.53 | 14.805 | 4568683 |
1734564900 | 16.07 | -0.97 | -5.69 | 16.6 | 17.71 | 15.7901 | 3703121 |
1734478500 | 17.04 | 0.09 | 0.53 | 16.79 | 17.37 | 16.559999 | 1768710 |
1734392100 | 16.95 | -0.22 | -1.28 | 17.17 | 17.24 | 16.61 | 3544638 |
1734132900 | 17.17 | 0.1 | 0.59 | 17 | 17.62 | 16.73 | 3408476 |
1734046500 | 17.07 | 0.4 | 2.40 | 16.68 | 17.6 | 16.526 | 3277341 |
1733960100 | 16.67 | 0.25 | 1.52 | 16.25 | 16.75 | 15.9 | 14844433 |
1733873700 | 16.42 | -2.1 | -11.34 | 16.19 | 17.307 | 15.77 | 11605554 |
1733787300 | 18.52 | 1.6 | 9.46 | 17.27 | 18.99 | 17.1201 | 2945007 |
1733528100 | 16.92 | 0.08 | 0.48 | 17.18 | 17.6 | 16.709 | 1666468 |
1733441700 | 16.84 | -0.24 | -1.41 | 17.13 | 17.375 | 16.8 | 2075528 |
1733355300 | 17.08 | -1.25 | -6.82 | 18.4 | 18.5 | 16.66 | 5735529 |
1733268900 | 18.33 | -0.44 | -2.34 | 18.89 | 18.95 | 18.24 | 1947588 |
1733182500 | 18.77 | -0.04 | -0.21 | 18.91 | 19.24 | 18.62 | 2420353 |
1732917840 | 18.81 | 0.44 | 2.40 | 18.53 | 18.985 | 17.95 | 1801890 |
1732750500 | 18.37 | -0.63 | -3.32 | 19.275 | 19.38 | 17.855 | 6599056 |
1732664100 | 19 | -4.5 | -19.15 | 21 | 21.22 | 18.78 | 9577485 |
1732577700 | 23.5 | 0.48 | 2.09 | 24 | 24 | 22.51 | 3535180 |
1732318500 | 23.02 | 1.84 | 8.69 | 21.25 | 23.16 | 21.07 | 2776288 |
1732232100 | 21.18 | -0.73 | -3.33 | 21.87 | 22.14 | 21.16 | 1571890 |
1732145700 | 21.91 | 0.82 | 3.89 | 21 | 22.12 | 20.81 | 1645258 |
1732059300 | 21.09 | 1.45 | 7.38 | 19.94 | 21.35 | 19.385 | 2154425 |
1731972900 | 19.64 | 0.3 | 1.55 | 19.27 | 19.68 | 18.8 | 2385019 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約