FLEX LNG Ltd【FLNG】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	0.477	2.19917012448	21.69	22.167	21.13	611363	21.76461599	CS
4	-2.633	-10.6169354839	24.8	25.34	21.13	693149	22.60422957	CS
12	0.697	3.24639031206	21.47	26.5	20.905	513748	23.65706367	CS
26	-4.168	-15.8268464021	26.335	26.96	20.905	413451	24.00067593	CS
52	-3.483	-13.5789473684	25.65	30.48	20.905	333890	25.09294999	CS
156	1.727	8.44911937378	20.44	38.2432	19.8301	412817	29.26065954	CS
260	17.647	390.420353982	4.52	38.2432	3.4	291346	27.51528339	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
1741905600	21.97	0.24	1.10	21.69	22.2	21.69	320812
1741819200	21.73	-0.1	-0.46	21.88	22.03	21.6501	433488
1741732800	21.83	-0.01	-0.05	21.46	21.945	21.46	653924
1741646400	21.84	-0.01	-0.05	21.66	21.84	21.13	864253
1741390800	21.85	0.29	1.35	21.73	22.13	21.68	465476
1741304400	21.56	0.1	0.47	21.69	22.05	21.51	649381
1741218000	21.46	-0.54	-2.45	22	22.275	21.32	877350
1741131600	22	0.35	1.62	21.37	22.295	21.16	625596
1741045200	21.65	-0.35	-1.59	22.12	22.335	21.54	693998
1740786000	22	0.13	0.59	21.91	22.27	21.87	964250
1740699600	21.87	-0.9	-3.95	22.3	22.41	21.75	1167455
1740613200	22.77	-0.18	-0.78	22.81	22.99	22.43	698379
1740526800	22.95	-0.16	-0.69	23.02	23.38	22.87	428746
1740440400	23.11	-0.2	-0.86	22.99	23.19	22.72	600675
1740181200	23.31	0.39	1.70	23.07	23.42	22.82	568863
1740094800	22.92	-1.76	-7.13	23.53	23.64	22.82	727560
1740008400	24.68	0.88	3.70	23.95	24.81	23.84	1005654
1739922000	23.8	-1.04	-4.19	24.51	24.66	23.73	1069902
1739576400	24.84	0.12	0.49	25.16	25.34	24.84	301087
1739490000	24.72	-0.21	-0.84	24.8	25.06	24.7	383503
1739403600	24.93	-0.2	-0.80	24.98	25.26	24.82	318675
1739317200	25.13	-0.12	-0.48	25.28	25.295	25.05	232158
1739230800	25.25	0.29	1.16	24.96	25.36	24.81	325720
1738971600	24.96	-0.15	-0.60	25.11	25.36	24.9	491955
1738885200	25.11	-0.87	-3.35	25.69	25.77	25.01	662573
1738798800	25.98	-0.05	-0.19	25.77	26.02	25.26	478195
1738712400	26.03	0.31	1.21	25.93	26.38	25.31	644964
1738626000	25.72	0.21	0.82	25.35	25.94	25.1814	431847
1738366800	25.51	-0.36	-1.39	26.07	26.07	25.4201	278437
1738280400	25.87	-0.09	-0.35	25.88	26.01	25.735	379621
1738194000	25.96	0.53	2.08	25.39	25.98	25.31	296959
1738107600	25.43	0.32	1.27	25.3	25.554	24.86	324547
1738021200	25.11	-0.1	-0.40	25.1	25.54	25.06	473346
1737762000	25.21	-0.48	-1.87	25.75	25.855	25.11	399269
1737675600	25.69	0	0.00	25.69	25.69	25.69	0
1737589200	25.69	0.36	1.42	25.28	25.83	25.2	439422
1737502800	25.33	0.24	0.96	25.4	25.4899	24.97	565854
1737157200	25.09	-0.68	-2.64	25.19	25.67	24.9	385742
1737070800	25.77	-0.58	-2.20	26.07	26.26	25.69	298233
1736984400	26.35	0.3	1.15	26.19	26.5	26	285562
1736898000	26.05	0.45	1.76	25.63	26.18	25.565	436184
1736811600	25.6	-0.36	-1.39	25.75	26.0738	25.18	502040
1736552400	25.96	1.41	5.74	25.18	26.07	25.085	846873
1736379600	24.55	0.17	0.70	24.26	24.6267	24.02	291909
1736293200	24.38	0.24	0.99	24.47	24.83	24.27	330648
1736206800	24.14	0	0.00	24.4	24.6811	24.09	347858
1735947600	24.14	-0.14	-0.58	24.51	24.7	24.0009	440057
1735861200	24.28	1.34	5.84	23.42	24.33	23.3	725066
1735688400	22.94	0.72	3.24	22.22	23.205	22.22	476858
1735602000	22.22	0.41	1.88	22.05	22.55	22.02	477077
1735342800	21.81	0.09	0.41	21.9	22	21.6449	333939
1735256400	21.72	-0.21	-0.96	21.92	21.96	21.52	370631
1735077840	21.93	0.02	0.09	22	22.12	21.645	306721
1734997200	21.91	0.58	2.72	21.33	21.9555	21.3	317751
1734738000	21.33	0.2	0.95	20.92	21.63	20.85	477684
1734651600	21.13	-0.14	-0.66	21.37	21.5	21.07	416086
1734565200	21.27	-0.12	-0.56	21.48	21.89	21.22	482997
1734478800	21.39	0.04	0.19	21.11	21.53	20.96	525670
1734392400	21.35	-0.94	-4.22	21.96	21.96	20.96	913853