Hot Features
プレミアム
FLEX LNG Ltd (FLNG)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 1.25560538117 | 22.3 | 23.37 | 21.5 | 413192 | 22.72957813 | CS |
| 4 | 0.89 | 4.10327339788 | 21.69 | 23.37 | 21.13 | 419581 | 22.2650775 | CS |
| 12 | -2.6 | -10.325655282 | 25.18 | 26.5 | 21.13 | 500050 | 23.59724317 | CS |
| 26 | -3.42 | -13.1538461538 | 26 | 26.96 | 20.85 | 432283 | 23.71258669 | CS |
| 52 | -3.35 | -12.9193983803 | 25.93 | 30.48 | 20.85 | 343914 | 24.90106473 | CS |
| 156 | -6.74 | -22.9877216917 | 29.32 | 38.2432 | 20.85 | 409351 | 29.19833567 | CS |
| 260 | 17.25 | 323.639774859 | 5.33 | 38.2432 | 4.28 | 295913 | 27.48149016 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743633600 | 22.33 | -0.36 | -1.59 | 22.78 | 22.78 | 22.18 | 499100 |
| 1743547200 | 22.69 | -0.3 | -1.30 | 23.17 | 23.37 | 22.655 | 457547 |
| 1743460800 | 22.99 | -0.03 | -0.13 | 22.42 | 23.36 | 22.42 | 523153 |
| 1743201600 | 23.02 | 0.26 | 1.14 | 22.83 | 23.09 | 22.7 | 244099 |
| 1743115200 | 22.76 | 0.18 | 0.80 | 22.3 | 22.87 | 22.06 | 342061 |
| 1743028800 | 22.58 | 0.07 | 0.31 | 22.53 | 22.635 | 22.41 | 188367 |
| 1742942400 | 22.51 | -0.02 | -0.09 | 22.7 | 22.84 | 22.4 | 268460 |
| 1742856000 | 22.53 | 0.16 | 0.72 | 22.4 | 22.54 | 22.22 | 269889 |
| 1742596800 | 22.37 | -0.57 | -2.48 | 22.95 | 23.16 | 22.34 | 440014 |
| 1742510400 | 22.94 | 0 | 0.00 | 22.64 | 23.01 | 22.53 | 271469 |
| 1742424000 | 22.94 | 0.4 | 1.77 | 22.66 | 22.98 | 22.64 | 466658 |
| 1742337600 | 22.54 | 0.14 | 0.63 | 22.5 | 22.7038 | 22.35 | 275969 |
| 1742251200 | 22.4 | 0.61 | 2.80 | 21.91 | 22.5655 | 21.91 | 429185 |
| 1741992000 | 21.79 | -0.18 | -0.82 | 21.97 | 22.04 | 21.64 | 412438 |
| 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 | 22.1108 | 21.68 | 459415 |
| 1741304400 | 21.56 | 0.1 | 0.47 | 21.69 | 22.05 | 21.51 | 645737 |
| 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 | 481149 |
| 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 | 416251 |
| 1738366800 | 25.51 | -0.36 | -1.39 | 26.07 | 26.07 | 25.4201 | 296802 |
| 1738280400 | 25.87 | -0.09 | -0.35 | 25.88 | 26.01 | 25.735 | 387022 |
| 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 | 25.25 | 25.4899 | 24.97 | 554812 |
| 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 | 25.35 | 26.07 | 25.085 | 798436 |
| 1736379600 | 24.55 | 0.17 | 0.70 | 24.148 | 24.6267 | 24.02 | 282076 |
| 1736293200 | 24.38 | 0.24 | 0.99 | 24.51 | 24.83 | 24.27 | 320422 |
| 1736206800 | 24.14 | 0 | 0.00 | 24.35 | 24.6811 | 24.09 | 337293 |
| 1735947600 | 24.14 | -0.14 | -0.58 | 24.51 | 24.51 | 24.0009 | 421704 |
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
