Fluence Energy Inc (FLNC)

FLNC
🏛️ アメリカ →
11.91
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 34.39 36.39 34.27 35.56 0.4M
2021-12-30 33.40 35.58 33.31 34.39 1.6M
2021-12-29 35.97 36.18 33.31 33.50 0.9M
2021-12-28 34.99 36.50 34.86 36.02 0.7M
2021-12-27 35.17 35.57 34.19 35.09 0.4M
2021-12-23 33.21 35.60 33.04 35.37 0.7M
2021-12-22 31.91 32.96 31.11 32.90 1.2M
2021-12-21 30.93 32.43 30.93 31.92 0.8M
2021-12-20 29.43 29.93 28.40 29.71 0.7M
2021-12-17 30.01 30.61 28.25 30.05 5.1M
2021-12-16 31.51 34.47 29.80 30.38 1.1M
2021-12-15 30.57 31.46 29.55 31.24 0.9M
2021-12-14 32.31 33.62 30.34 30.54 0.7M
2021-12-13 32.20 33.47 31.67 32.70 0.8M
2021-12-10 31.32 32.84 30.96 32.16 0.9M
2021-12-09 30.30 32.24 29.75 31.32 1.4M
2021-12-08 31.69 32.03 31.13 31.62 0.9M
2021-12-07 33.57 34.23 31.02 31.85 0.9M
2021-12-06 31.05 32.62 27.48 32.57 1.4M
2021-12-03 33.76 34.88 30.25 31.03 0.8M
2021-12-02 33.30 35.55 32.75 33.74 0.8M
2021-12-01 32.69 36.00 32.62 33.19 1.4M
2021-11-30 35.63 35.79 31.59 31.69 1.4M
2021-11-29 35.00 35.09 33.09 34.08 0.7M
2021-11-26 35.05 35.26 33.80 34.37 0.4M
2021-11-24 37.17 37.25 35.45 35.97 0.6M
2021-11-23 36.46 38.00 36.14 36.53 2.1M
2021-11-22 37.71 38.87 36.21 36.46 1.5M
2021-11-19 35.00 36.37 34.65 35.80 0.6M
2021-11-18 35.82 36.99 34.43 35.00 0.6M
2021-11-17 36.83 37.65 35.51 35.82 0.5M
2021-11-16 37.60 37.97 36.29 36.51 0.5M
2021-11-15 38.13 39.40 37.38 37.61 0.5M
2021-11-12 37.24 39.29 37.01 37.52 0.5M
2021-11-11 34.61 37.43 34.18 37.24 0.9M
2021-11-10 36.69 36.84 33.58 34.16 1.2M
2021-11-09 36.20 37.15 35.25 36.44 0.6M
2021-11-08 35.88 37.65 35.48 36.06 1.6M
2021-11-05 34.80 35.38 33.50 34.34 0.8M
2021-11-04 36.23 36.82 34.31 34.50 1.0M
2021-11-03 35.16 36.42 34.63 35.81 3.6M
2021-11-02 37.14 37.82 34.86 35.43 1.8M
2021-11-01 35.57 37.20 34.26 36.95 1.9M
2021-10-29 35.00 36.64 34.26 35.57 2.7M
2021-10-28 33.50 35.95 32.00 35.00 18.6M