Fluence Energy Inc (FLNC)

FLNC
🏛️ アメリカ →
11.40
最終更新: 2025-09-29
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
2022-12-30 16.70 17.20 16.40 17.15 0.7M
2022-12-29 15.71 17.32 15.66 17.05 1.5M
2022-12-28 15.75 15.92 15.20 15.47 0.8M
2022-12-27 17.07 17.21 15.71 15.74 1.1M
2022-12-23 18.00 18.05 16.88 17.07 0.8M
2022-12-22 18.78 18.99 17.25 17.90 1.1M
2022-12-21 19.74 20.21 18.64 19.03 0.9M
2022-12-20 19.04 20.90 18.53 19.63 1.5M
2022-12-19 20.00 21.58 18.91 19.42 1.6M
2022-12-16 20.61 21.09 19.31 19.93 2.1M
2022-12-15 21.85 22.85 20.29 20.93 1.8M
2022-12-14 21.89 22.66 21.45 22.10 2.3M
2022-12-13 19.01 23.38 19.01 21.73 4.8M
2022-12-12 16.08 17.65 16.06 17.20 1.4M
2022-12-09 15.14 16.25 15.14 15.90 0.6M
2022-12-08 15.09 16.32 14.91 15.30 0.8M
2022-12-07 14.40 15.77 14.33 14.99 0.7M
2022-12-06 16.09 16.19 14.02 14.55 1.2M
2022-12-05 16.95 17.07 16.07 16.09 0.8M
2022-12-02 15.70 17.19 15.50 16.92 0.9M
2022-12-01 17.32 17.39 15.43 15.88 1.1M
2022-11-30 16.51 17.84 16.22 17.18 1.4M
2022-11-29 16.35 17.70 16.02 16.29 0.8M
2022-11-28 18.22 18.37 16.03 16.43 0.9M
2022-11-25 17.26 18.76 17.26 18.56 0.5M
2022-11-23 15.25 17.42 15.14 17.29 0.9M
2022-11-22 14.80 15.05 14.45 15.01 0.5M
2022-11-21 15.38 15.50 14.40 14.75 0.6M
2022-11-18 16.49 16.62 15.25 15.69 0.6M
2022-11-17 15.46 16.19 14.91 16.02 0.4M
2022-11-16 16.31 16.50 15.44 16.13 0.6M
2022-11-15 16.03 16.75 15.93 16.45 0.9M
2022-11-14 14.95 15.66 14.31 15.46 0.6M
2022-11-11 15.84 16.13 15.02 15.03 0.7M
2022-11-10 14.35 16.26 14.21 15.55 1.2M
2022-11-09 13.30 13.99 13.19 13.35 0.4M
2022-11-08 13.06 13.76 12.94 13.49 0.5M
2022-11-07 13.84 14.07 12.60 12.94 0.8M
2022-11-04 14.93 14.93 13.28 13.72 0.6M
2022-11-03 13.83 14.93 13.83 14.24 0.5M
2022-11-02 14.78 14.89 13.69 13.94 0.7M
2022-11-01 15.15 15.69 14.75 14.90 0.5M
2022-10-31 14.66 15.23 14.25 14.93 0.5M
2022-10-28 14.06 14.84 13.77 14.60 0.3M
2022-10-27 14.56 15.11 14.31 14.49 0.5M
2022-10-26 14.00 15.33 14.00 14.52 0.8M
2022-10-25 12.62 14.18 12.62 13.91 0.8M
2022-10-24 12.72 12.93 12.21 12.69 0.5M
2022-10-21 12.33 12.86 11.90 12.76 0.6M
2022-10-20 13.66 13.66 12.03 12.37 1.0M
2022-10-19 13.97 14.06 13.43 13.84 0.4M
2022-10-18 14.83 15.04 13.86 14.06 0.6M
2022-10-17 13.85 14.44 13.77 14.13 0.5M
2022-10-14 13.91 14.31 13.21 13.47 0.5M
2022-10-13 13.22 13.98 12.89 13.74 0.7M
2022-10-12 14.31 14.48 13.36 13.73 0.3M
2022-10-11 14.20 14.56 13.43 14.35 0.6M
2022-10-10 14.38 14.58 13.87 14.38 0.6M
2022-10-07 14.79 15.04 14.13 14.40 0.6M
2022-10-06 16.14 16.79 15.15 15.25 0.6M
2022-10-05 16.19 16.35 15.06 16.09 0.6M
2022-10-04 16.17 16.71 16.10 16.61 0.7M
2022-10-03 14.67 15.64 14.61 15.57 0.7M
2022-09-30 14.43 15.28 14.31 14.59 0.9M
2022-09-29 14.68 14.68 13.80 14.30 1.3M
2022-09-28 14.48 15.13 14.16 14.85 0.7M
2022-09-27 14.83 14.98 14.08 14.45 1.0M
2022-09-26 14.57 15.39 14.17 14.38 0.8M
2022-09-23 14.97 15.22 14.33 14.65 1.9M
2022-09-22 17.72 17.72 15.27 15.56 1.4M
2022-09-21 17.59 18.36 17.28 17.55 0.9M
2022-09-20 18.58 18.75 17.32 17.36 1.0M
2022-09-19 18.00 18.96 17.76 18.58 0.8M
2022-09-16 18.32 18.93 17.95 18.24 1.1M
2022-09-15 19.20 20.16 18.87 19.17 1.6M
2022-09-14 18.50 19.27 17.54 19.25 1.2M
2022-09-13 17.84 18.65 17.51 18.31 0.9M
2022-09-12 18.69 19.00 18.13 18.92 0.8M
2022-09-09 19.15 19.27 18.41 18.70 0.5M
2022-09-08 19.15 19.60 18.56 18.82 0.9M
2022-09-07 18.03 19.50 18.03 19.40 0.9M
2022-09-06 18.25 18.50 17.18 18.20 0.9M
2022-09-02 18.50 18.81 17.42 18.09 1.2M
2022-09-01 19.50 19.51 16.91 18.03 1.4M
2022-08-31 18.90 20.11 18.53 19.95 1.0M
2022-08-30 19.45 20.05 18.56 18.81 0.6M
2022-08-29 18.66 20.06 18.66 19.18 1.0M
2022-08-26 20.67 21.09 19.13 19.49 1.3M
2022-08-25 20.23 20.74 19.70 20.65 1.4M
2022-08-24 17.60 20.12 17.58 19.71 1.6M
2022-08-23 16.65 17.70 16.61 17.50 1.9M
2022-08-22 16.37 16.74 15.83 16.46 1.4M
2022-08-19 16.79 17.00 15.81 16.40 1.3M
2022-08-18 16.87 17.70 16.66 17.55 1.4M
2022-08-17 17.26 17.98 16.51 17.21 1.7M
2022-08-16 16.76 17.98 16.56 17.32 1.9M
2022-08-15 17.95 18.90 17.58 17.86 1.6M
2022-08-12 17.11 18.50 16.56 18.12 1.3M
2022-08-11 17.94 18.46 16.54 16.76 1.3M
2022-08-10 16.67 17.51 16.55 17.43 1.2M
2022-08-09 16.06 17.54 15.52 15.89 2.3M
2022-08-08 17.67 19.09 16.56 16.79 2.5M
2022-08-05 15.88 16.94 15.46 16.58 1.4M
2022-08-04 14.49 16.02 14.42 15.99 1.0M
2022-08-03 13.85 14.47 13.35 14.43 0.8M
2022-08-02 13.27 14.14 13.20 13.84 1.1M
2022-08-01 13.50 13.87 13.20 13.60 1.1M
2022-07-29 13.06 14.12 12.63 13.74 1.8M
2022-07-28 11.19 12.73 11.19 12.63 1.8M
2022-07-27 9.89 10.10 9.60 10.01 0.6M
2022-07-26 10.13 10.13 9.51 9.55 0.7M
2022-07-25 10.41 10.61 9.91 10.27 0.5M
2022-07-22 11.13 11.13 10.03 10.20 0.8M
2022-07-21 10.99 11.31 10.78 11.11 0.6M
2022-07-20 10.78 11.31 10.47 11.05 0.8M
2022-07-19 10.34 10.82 10.34 10.56 0.7M
2022-07-18 9.39 10.59 9.39 10.22 0.9M
2022-07-15 9.39 9.41 8.65 9.25 1.2M
2022-07-14 9.55 9.82 9.28 9.77 0.6M
2022-07-13 9.94 10.33 9.60 9.85 0.6M
2022-07-12 10.37 10.62 9.97 10.12 0.6M
2022-07-11 11.01 11.19 10.24 10.37 0.9M
2022-07-08 10.09 11.24 9.95 11.19 1.2M
2022-07-07 9.37 10.30 9.37 10.26 1.1M
2022-07-06 9.20 9.52 8.93 9.29 2.1M
2022-07-05 8.94 9.21 8.11 9.20 1.7M
2022-07-01 9.45 9.64 8.90 9.00 0.8M
2022-06-30 8.60 9.66 8.55 9.48 1.2M
2022-06-29 9.54 9.54 8.72 8.89 1.5M
2022-06-28 9.31 9.80 9.18 9.38 1.1M
2022-06-27 9.34 9.42 8.82 9.17 1.6M
2022-06-24 10.02 10.47 9.16 9.19 4.9M
2022-06-23 9.76 10.20 9.53 9.95 0.8M
2022-06-22 9.40 9.89 9.37 9.60 0.8M
2022-06-21 9.53 10.28 9.51 9.78 1.2M
2022-06-17 8.48 9.52 8.48 9.26 1.3M
2022-06-16 8.94 9.08 8.12 8.37 1.3M
2022-06-15 8.62 9.52 8.55 9.32 1.0M
2022-06-14 8.80 9.20 8.41 8.54 1.0M
2022-06-13 8.80 9.02 8.47 8.78 1.1M
2022-06-10 9.35 9.72 9.16 9.34 0.7M
2022-06-09 10.33 10.59 9.67 9.70 0.9M
2022-06-08 10.61 10.95 10.14 10.40 1.3M
2022-06-07 11.13 11.49 9.82 10.40 3.0M
2022-06-06 11.78 12.66 11.33 11.47 1.7M
2022-06-03 10.12 10.82 10.05 10.80 0.9M
2022-06-02 9.76 10.33 9.75 10.20 1.1M
2022-06-01 9.83 10.48 9.70 9.75 1.0M
2022-05-31 10.14 10.36 9.60 9.80 1.1M
2022-05-27 9.49 10.00 9.48 9.99 0.8M
2022-05-26 9.47 9.88 9.30 9.36 1.1M
2022-05-25 8.46 9.55 8.43 9.46 0.9M
2022-05-24 9.02 9.10 8.48 8.56 1.0M
2022-05-23 9.05 9.30 8.47 9.29 0.9M
2022-05-20 9.68 9.68 8.44 8.95 1.8M
2022-05-19 8.12 9.31 8.12 9.12 1.7M
2022-05-18 8.22 8.92 8.03 8.10 1.3M
2022-05-17 8.02 8.73 7.95 8.62 1.3M
2022-05-16 7.22 7.85 7.05 7.66 1.8M
2022-05-13 6.55 7.52 6.39 7.30 3.3M
2022-05-12 7.10 7.20 4.96 6.31 7.0M
2022-05-11 8.16 8.16 7.05 7.09 1.8M
2022-05-10 9.25 9.62 7.77 8.24 1.9M
2022-05-09 9.98 10.20 8.88 8.95 1.4M
2022-05-06 10.05 10.52 9.51 10.39 1.2M
2022-05-05 10.84 10.90 9.85 10.08 1.1M
2022-05-04 10.06 10.92 9.77 10.86 1.5M
2022-05-03 9.32 10.06 9.20 9.73 1.1M
2022-05-02 9.26 9.49 8.81 9.36 0.9M
2022-04-29 9.42 9.97 9.17 9.17 0.9M
2022-04-28 9.31 9.58 8.59 9.45 2.5M
2022-04-27 8.92 9.31 8.84 9.10 1.4M
2022-04-26 9.48 9.66 8.82 8.87 1.5M
2022-04-25 9.10 9.60 8.95 9.48 1.3M
2022-04-22 9.34 9.68 9.11 9.39 1.1M
2022-04-21 10.24 10.38 9.17 9.38 1.6M
2022-04-20 10.92 10.94 10.09 10.11 1.1M
2022-04-19 10.01 10.97 10.00 10.80 1.2M
2022-04-18 10.08 10.13 9.65 10.09 1.0M
2022-04-14 10.67 11.02 10.04 10.07 1.5M
2022-04-13 10.23 10.70 9.72 10.67 2.0M
2022-04-12 10.95 11.16 10.03 10.24 2.0M
2022-04-11 11.16 11.22 10.38 10.59 3.6M
2022-04-08 12.04 12.26 11.49 11.54 2.2M
2022-04-07 11.99 12.34 11.58 12.15 1.2M
2022-04-06 12.77 12.84 11.80 12.14 2.0M
2022-04-05 14.57 15.17 13.06 13.14 2.9M
2022-04-04 13.79 14.49 13.68 14.44 2.1M
2022-04-01 13.36 13.99 13.17 13.62 0.9M
2022-03-31 13.29 13.67 12.77 13.11 0.9M
2022-03-30 13.77 14.42 13.27 13.34 1.9M
2022-03-29 13.29 14.10 13.24 13.91 1.1M
2022-03-28 13.17 13.60 12.52 13.05 0.8M
2022-03-25 13.95 14.28 12.67 13.13 1.2M
2022-03-24 13.91 15.02 13.00 13.82 1.6M
2022-03-23 13.89 13.94 13.08 13.58 0.9M
2022-03-22 14.20 14.76 14.01 14.24 0.9M
2022-03-21 14.07 14.72 13.77 14.17 1.8M
2022-03-18 13.35 14.23 13.18 14.17 2.7M
2022-03-17 12.39 14.09 12.14 13.59 1.2M
2022-03-16 11.60 12.82 11.56 12.55 1.3M
2022-03-15 10.26 11.41 10.15 11.33 1.8M
2022-03-14 10.76 11.11 10.08 10.26 1.3M
2022-03-11 12.34 12.96 10.84 10.88 0.9M
2022-03-10 11.93 12.33 11.38 12.18 1.1M
2022-03-09 11.50 12.74 11.50 11.93 2.3M
2022-03-08 10.15 11.69 9.90 11.30 1.9M
2022-03-07 10.19 10.66 9.82 9.85 1.7M
2022-03-04 10.79 11.03 9.93 10.04 0.9M
2022-03-03 11.73 11.84 10.70 10.77 1.0M
2022-03-02 12.16 12.48 11.11 11.74 1.9M
2022-03-01 13.53 13.82 12.06 12.18 1.4M
2022-02-28 12.36 13.56 12.28 13.53 1.9M
2022-02-25 12.50 12.79 11.45 12.07 2.7M
2022-02-24 10.34 12.52 10.24 12.48 2.8M
2022-02-23 11.66 11.68 10.75 10.83 1.3M
2022-02-22 11.99 12.39 11.07 11.18 1.5M
2022-02-18 13.21 13.29 11.95 12.16 1.3M
2022-02-17 14.07 14.64 12.82 13.08 1.2M
2022-02-16 13.75 13.94 13.22 13.59 1.5M
2022-02-15 13.29 14.11 12.86 13.47 2.3M
2022-02-14 13.17 13.17 12.40 12.74 1.9M
2022-02-11 14.64 16.00 12.82 13.34 3.0M
2022-02-10 15.50 16.65 13.44 15.21 2.6M
2022-02-09 16.41 17.66 16.41 16.67 2.2M
2022-02-08 15.97 16.63 15.36 15.61 0.9M
2022-02-07 15.50 16.57 15.43 15.97 1.7M
2022-02-04 15.41 16.17 15.23 15.47 1.6M
2022-02-03 17.69 17.69 15.35 15.61 1.6M
2022-02-02 19.55 19.98 17.66 17.85 1.5M
2022-02-01 18.88 19.64 18.46 19.16 1.4M
2022-01-31 17.04 19.06 17.04 18.70 2.3M
2022-01-28 17.41 17.41 15.58 17.03 1.6M
2022-01-27 20.28 21.01 17.50 17.56 1.2M
2022-01-26 21.14 21.84 19.75 19.96 1.0M
2022-01-25 20.14 21.05 19.70 20.79 1.2M
2022-01-24 19.34 20.75 18.43 20.66 1.4M
2022-01-21 20.81 21.36 19.46 20.13 1.4M
2022-01-20 22.62 23.63 21.27 21.37 0.8M
2022-01-19 24.16 24.74 21.82 21.93 0.8M
2022-01-18 23.51 24.52 22.89 23.49 1.1M
2022-01-14 24.18 24.73 22.13 24.20 1.2M
2022-01-13 27.00 27.47 24.52 24.60 0.7M
2022-01-12 27.32 27.55 25.39 25.82 0.6M
2022-01-11 26.06 27.60 25.59 26.92 1.0M
2022-01-10 27.28 27.28 25.06 26.05 1.0M
2022-01-07 28.46 28.67 27.20 27.40 1.1M
2022-01-06 30.17 30.43 27.65 28.06 2.2M
2022-01-05 34.76 35.07 29.58 30.23 1.3M
2022-01-04 35.29 35.81 34.27 34.85 0.6M
2022-01-03 35.91 36.71 34.57 34.87 0.6M