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
2023-12-29 24.57 24.57 23.78 23.85 1.0M
2023-12-28 25.05 25.09 24.40 24.59 1.1M
2023-12-27 25.70 25.85 25.11 25.24 0.6M
2023-12-26 25.43 25.84 25.30 25.43 0.9M
2023-12-22 24.91 25.41 24.26 25.25 2.6M
2023-12-21 24.16 24.95 23.81 24.91 2.7M
2023-12-20 25.39 25.56 20.85 23.01 10.1M
2023-12-19 26.80 27.39 26.52 27.22 1.8M
2023-12-18 25.45 26.60 25.20 26.31 1.9M
2023-12-15 25.34 26.00 24.79 25.89 2.4M
2023-12-14 24.22 26.30 24.10 24.70 4.7M
2023-12-13 20.70 23.00 20.42 22.96 3.2M
2023-12-12 21.65 21.89 20.63 20.68 2.2M
2023-12-11 21.95 22.53 21.50 21.95 2.1M
2023-12-08 22.25 22.53 21.63 21.93 4.8M
2023-12-07 22.40 22.65 21.14 21.97 4.4M
2023-12-06 22.50 22.95 22.05 22.40 11.5M
2023-12-05 26.37 26.56 25.15 25.74 1.2M
2023-12-04 26.49 27.80 26.22 26.94 2.3M
2023-12-01 25.00 25.85 24.08 25.77 2.2M
2023-11-30 25.75 26.45 24.61 25.08 3.6M
2023-11-29 23.36 26.49 23.32 25.09 8.1M
2023-11-28 18.93 20.41 18.61 20.27 2.4M
2023-11-27 18.74 19.58 18.37 19.10 1.4M
2023-11-24 18.92 19.23 18.47 18.86 0.3M
2023-11-22 19.21 19.62 18.73 18.98 0.7M
2023-11-21 19.06 19.19 18.58 18.90 0.9M
2023-11-20 19.15 20.20 19.00 19.27 1.1M
2023-11-17 18.66 19.26 18.41 19.15 1.1M
2023-11-16 19.01 19.42 18.08 18.27 1.1M
2023-11-15 19.15 20.87 19.06 19.33 1.4M
2023-11-14 17.75 18.92 17.35 18.82 1.5M
2023-11-13 17.00 17.18 16.29 16.65 0.9M
2023-11-10 17.57 17.60 16.78 17.15 0.9M
2023-11-09 18.78 19.08 17.71 17.74 0.9M
2023-11-08 19.06 19.06 17.82 18.50 0.7M
2023-11-07 18.60 19.05 17.90 18.23 0.6M
2023-11-06 19.23 19.32 17.86 18.77 0.9M
2023-11-03 18.19 19.29 17.98 19.01 3.7M
2023-11-02 17.05 17.95 16.99 17.26 3.3M
2023-11-01 17.34 17.50 16.42 16.62 1.9M
2023-10-31 17.43 17.92 16.76 17.32 1.5M
2023-10-30 17.54 18.05 16.79 17.28 1.2M
2023-10-27 18.74 18.80 17.13 17.26 1.0M
2023-10-26 18.99 19.63 18.60 18.62 1.2M
2023-10-25 19.01 19.61 18.48 18.96 1.0M
2023-10-24 18.44 19.23 18.25 19.00 1.4M
2023-10-23 17.57 18.70 17.19 17.98 1.1M
2023-10-20 17.80 18.23 17.07 18.07 2.0M
2023-10-19 19.49 20.00 19.02 19.33 1.3M
2023-10-18 20.85 20.85 19.03 19.31 1.2M
2023-10-17 20.78 21.81 20.63 21.02 1.0M
2023-10-16 20.69 21.79 20.34 21.35 1.1M
2023-10-13 21.18 21.61 20.54 20.70 0.7M
2023-10-12 23.14 23.14 21.01 21.13 0.9M
2023-10-11 23.01 23.59 22.19 23.06 1.1M
2023-10-10 20.74 22.63 20.60 22.48 1.2M
2023-10-09 20.21 20.87 19.97 20.51 0.8M
2023-10-06 19.74 21.11 19.65 20.78 1.3M
2023-10-05 20.98 20.98 20.21 20.62 1.2M
2023-10-04 20.46 21.18 19.39 21.10 1.3M
2023-10-03 21.92 22.00 19.85 20.42 2.0M
2023-10-02 22.72 23.08 21.81 22.38 1.4M
2023-09-29 23.00 23.79 22.80 22.99 1.2M
2023-09-28 21.99 22.76 21.51 22.48 0.9M
2023-09-27 22.61 22.95 21.77 22.25 0.7M
2023-09-26 22.17 22.69 21.88 22.04 0.7M
2023-09-25 21.90 22.94 21.52 22.70 0.9M
2023-09-22 22.35 22.72 21.93 22.15 0.7M
2023-09-21 22.93 23.15 22.15 22.23 1.4M
2023-09-20 24.08 24.39 23.61 23.69 0.7M
2023-09-19 24.08 24.99 23.90 23.95 0.8M
2023-09-18 25.20 25.30 24.33 24.36 0.7M
2023-09-15 25.58 25.95 24.72 25.24 1.2M
2023-09-14 25.44 26.21 25.18 25.44 1.0M
2023-09-13 25.68 26.29 25.04 25.20 0.8M
2023-09-12 25.00 26.31 24.82 25.79 0.9M
2023-09-11 26.73 26.98 25.11 25.43 1.8M
2023-09-08 27.10 27.14 25.64 26.48 0.8M
2023-09-07 26.05 26.36 25.10 26.18 1.0M
2023-09-06 27.17 27.34 26.38 26.79 1.0M
2023-09-05 27.45 28.14 27.27 27.34 1.2M
2023-09-01 26.82 27.65 26.55 27.54 0.8M
2023-08-31 26.57 27.11 26.30 26.35 1.1M
2023-08-30 26.59 27.19 26.13 26.36 1.0M
2023-08-29 23.84 26.25 23.39 26.07 1.1M
2023-08-28 23.98 24.33 23.82 23.96 0.7M
2023-08-25 23.51 24.23 23.24 23.77 0.9M
2023-08-24 24.01 24.47 22.97 23.17 1.0M
2023-08-23 23.31 24.71 23.06 23.91 1.5M
2023-08-22 22.77 23.36 22.25 23.16 1.5M
2023-08-21 22.98 23.43 22.38 22.61 1.4M
2023-08-18 20.96 22.99 20.51 22.83 1.6M
2023-08-17 22.65 22.65 21.19 21.28 1.7M
2023-08-16 24.10 24.80 22.65 22.67 1.0M
2023-08-15 23.93 24.63 23.16 24.34 1.4M
2023-08-14 24.34 24.38 23.24 24.12 1.6M
2023-08-11 26.00 26.28 24.08 24.97 2.3M
2023-08-10 29.36 30.19 25.19 26.02 3.3M
2023-08-09 27.69 28.17 27.15 27.74 1.6M
2023-08-08 26.32 27.74 26.10 27.62 1.1M
2023-08-07 28.48 28.53 26.28 27.15 1.3M
2023-08-04 28.63 29.37 28.19 28.41 1.2M
2023-08-03 27.40 28.71 27.33 28.36 0.9M
2023-08-02 27.80 27.92 26.91 27.63 1.2M
2023-08-01 28.67 29.25 28.42 28.85 0.6M
2023-07-31 27.63 29.39 27.63 29.24 1.0M
2023-07-28 28.20 28.47 27.24 27.33 0.9M
2023-07-27 28.85 29.82 27.25 27.76 1.1M
2023-07-26 27.68 28.54 27.55 28.07 0.5M
2023-07-25 28.18 28.64 27.73 28.07 0.7M
2023-07-24 29.00 29.32 28.23 28.48 0.7M
2023-07-21 29.87 30.12 28.52 28.87 1.0M
2023-07-20 29.98 30.04 28.72 29.73 0.8M
2023-07-19 30.96 31.32 29.69 30.16 1.3M
2023-07-18 29.21 31.20 29.21 31.13 1.6M
2023-07-17 27.84 29.98 27.59 29.11 1.4M
2023-07-14 28.61 29.29 27.42 27.70 0.8M
2023-07-13 27.78 29.29 27.70 28.63 1.8M
2023-07-12 26.14 27.64 25.75 27.25 1.3M
2023-07-11 25.62 25.74 24.57 25.63 1.0M
2023-07-10 24.27 25.97 24.05 25.60 1.4M
2023-07-07 24.49 25.26 24.31 24.38 0.8M
2023-07-06 24.87 25.30 23.91 24.37 1.2M
2023-07-05 25.99 26.10 24.88 25.46 0.9M
2023-07-03 26.68 27.38 25.55 26.15 0.7M
2023-06-30 27.07 27.14 25.92 26.64 1.2M
2023-06-29 25.76 27.13 25.76 26.48 1.4M
2023-06-28 24.50 26.17 24.45 25.76 1.4M
2023-06-27 23.46 24.94 22.85 24.67 1.7M
2023-06-26 23.79 24.34 23.16 23.19 1.0M
2023-06-23 24.91 25.02 23.46 23.88 2.0M
2023-06-22 25.76 25.87 25.40 25.76 1.6M
2023-06-21 26.46 26.46 25.81 25.98 1.3M
2023-06-20 26.05 26.78 25.77 26.46 1.3M
2023-06-16 27.29 27.31 25.96 26.03 1.5M
2023-06-15 26.70 27.97 26.52 27.21 1.3M
2023-06-14 28.68 29.24 26.73 27.42 2.0M
2023-06-13 27.96 29.55 27.90 28.84 2.3M
2023-06-12 26.32 27.62 25.40 27.45 1.7M
2023-06-09 25.79 26.72 25.20 25.74 1.1M
2023-06-08 26.00 26.56 25.28 25.33 1.1M
2023-06-07 27.04 27.40 25.18 25.66 1.9M
2023-06-06 24.54 27.28 24.40 26.87 2.5M
2023-06-05 23.86 25.71 23.68 24.60 1.9M
2023-06-02 24.96 24.99 23.10 23.57 1.5M
2023-06-01 24.59 24.93 23.64 24.20 1.5M
2023-05-31 24.18 24.98 23.21 24.80 1.3M
2023-05-30 23.50 25.28 23.50 24.50 1.5M
2023-05-26 22.20 23.20 21.73 23.11 0.8M
2023-05-25 22.77 23.25 21.97 22.22 0.7M
2023-05-24 22.42 22.59 21.50 22.54 0.9M
2023-05-23 22.44 23.53 22.29 22.89 0.9M
2023-05-22 21.97 23.30 21.78 22.81 1.1M
2023-05-19 22.82 22.95 21.47 21.74 1.0M
2023-05-18 23.42 23.43 22.12 22.45 0.9M
2023-05-17 23.19 24.43 22.59 23.51 1.4M
2023-05-16 24.35 24.45 22.53 22.64 2.1M
2023-05-15 22.97 24.77 22.43 24.74 2.4M
2023-05-12 22.00 24.02 21.33 22.50 2.3M
2023-05-11 22.15 23.52 19.70 21.37 3.4M
2023-05-10 20.23 20.86 19.78 20.01 1.4M
2023-05-09 18.72 20.06 18.50 19.75 1.3M
2023-05-08 18.16 19.17 18.00 18.84 1.4M
2023-05-05 16.93 18.50 16.93 17.93 1.6M
2023-05-04 16.59 16.64 15.82 16.45 1.2M
2023-05-03 16.81 17.35 16.15 16.69 1.1M
2023-05-02 17.01 17.34 16.58 16.94 1.0M
2023-05-01 17.88 17.88 17.01 17.40 0.8M
2023-04-28 18.12 18.40 17.70 18.06 0.9M
2023-04-27 17.98 18.56 17.79 18.10 1.0M
2023-04-26 18.99 19.05 17.46 17.69 1.0M
2023-04-25 19.83 19.83 19.01 19.09 1.0M
2023-04-24 20.05 20.38 19.50 20.25 0.4M
2023-04-21 20.38 20.47 19.78 20.13 0.6M
2023-04-20 19.56 20.52 19.38 20.49 1.1M
2023-04-19 20.41 20.62 19.87 20.18 0.4M
2023-04-18 21.10 21.49 20.48 20.79 0.7M
2023-04-17 20.91 21.41 20.54 20.89 0.7M
2023-04-14 21.85 22.21 20.92 21.35 1.0M
2023-04-13 21.59 22.25 21.39 21.78 0.9M
2023-04-12 21.68 22.34 20.96 21.14 1.4M
2023-04-11 20.06 21.10 19.62 21.05 1.5M
2023-04-10 19.94 20.19 19.09 19.81 0.9M
2023-04-06 19.61 20.44 19.11 20.17 1.8M
2023-04-05 20.77 20.99 18.19 19.19 2.0M
2023-04-04 19.53 20.12 18.68 19.87 1.5M
2023-04-03 20.11 20.54 18.56 19.21 1.9M
2023-03-31 19.38 21.57 19.35 20.25 2.9M
2023-03-30 17.95 19.60 17.70 18.64 3.2M
2023-03-29 16.03 16.53 15.33 16.25 1.0M
2023-03-28 15.98 16.23 15.73 15.84 0.4M
2023-03-27 16.38 16.38 15.55 15.98 0.6M
2023-03-24 16.01 16.18 15.35 16.15 0.6M
2023-03-23 16.88 17.44 15.60 16.07 1.0M
2023-03-22 17.30 17.61 16.54 16.56 0.9M
2023-03-21 16.10 17.59 16.02 17.30 1.4M
2023-03-20 15.40 16.08 15.15 15.56 1.0M
2023-03-17 16.11 16.12 14.70 15.26 2.3M
2023-03-16 16.21 16.79 15.94 16.33 1.1M
2023-03-15 16.82 17.16 16.20 16.50 1.5M
2023-03-14 18.98 19.30 17.01 17.25 1.2M
2023-03-13 17.60 18.76 17.00 18.13 1.1M
2023-03-10 19.22 19.40 17.65 18.08 1.2M
2023-03-09 20.49 21.12 19.47 19.55 0.7M
2023-03-08 20.56 20.60 19.67 20.36 0.4M
2023-03-07 20.66 21.15 19.91 20.54 0.6M
2023-03-06 20.74 21.61 20.57 20.74 0.8M
2023-03-03 19.21 20.97 18.50 20.59 1.1M
2023-03-02 19.07 19.39 18.42 19.20 0.8M
2023-03-01 19.20 19.49 18.73 19.40 0.9M
2023-02-28 19.02 19.18 18.50 18.67 0.6M
2023-02-27 19.07 19.31 18.39 19.15 0.8M
2023-02-24 18.58 19.01 18.37 18.74 0.7M
2023-02-23 19.74 19.95 18.97 19.38 0.7M
2023-02-22 18.67 19.25 18.44 19.16 0.7M
2023-02-21 20.00 20.75 18.64 18.69 1.5M
2023-02-17 21.00 21.10 20.05 20.37 1.3M
2023-02-16 22.48 22.62 21.28 21.38 0.9M
2023-02-15 22.26 23.80 21.79 23.25 1.1M
2023-02-14 21.57 22.36 20.05 22.22 1.8M
2023-02-13 22.13 23.48 21.40 21.83 1.3M
2023-02-10 23.41 23.65 21.51 21.96 1.6M
2023-02-09 24.80 26.78 23.11 24.26 3.7M
2023-02-08 22.41 23.65 22.05 22.10 1.4M
2023-02-07 21.97 22.50 21.36 22.32 1.0M
2023-02-06 21.24 22.09 20.81 21.95 1.1M
2023-02-03 21.95 22.94 21.19 21.69 1.9M
2023-02-02 24.90 25.49 22.09 22.58 2.0M
2023-02-01 24.14 24.83 23.53 24.38 1.8M
2023-01-31 23.71 24.31 22.96 24.14 0.9M
2023-01-30 22.06 24.54 21.54 23.46 1.9M
2023-01-27 21.01 23.25 20.54 22.76 1.2M
2023-01-26 23.07 23.10 21.00 21.18 1.0M
2023-01-25 21.85 22.40 20.10 22.26 1.7M
2023-01-24 24.38 24.49 22.42 23.10 1.9M
2023-01-23 22.77 24.93 22.62 24.91 1.8M
2023-01-20 21.24 23.18 20.74 22.54 1.5M
2023-01-19 20.81 21.19 19.77 20.90 1.2M
2023-01-18 22.07 22.79 21.33 21.53 1.0M
2023-01-17 21.94 22.07 21.22 21.44 0.8M
2023-01-13 21.43 22.73 21.20 22.08 1.1M
2023-01-12 21.54 22.07 20.61 21.86 1.2M
2023-01-11 19.89 21.40 19.89 21.35 1.4M
2023-01-10 18.34 19.99 18.15 19.83 1.3M
2023-01-09 16.86 19.24 16.86 18.42 1.4M
2023-01-06 16.10 16.56 15.55 16.43 0.6M
2023-01-05 16.07 16.25 15.85 15.90 0.9M
2023-01-04 16.49 17.10 16.02 16.26 0.7M
2023-01-03 17.72 18.19 16.21 16.21 0.9M