ストックスクリーナーアプリを入手
19.25
2.32%
-0.495
Confluent Inc (CFLT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-25 | $19.53 | $19.11 | $0.42 | 3,526,455.0 | -2.41% |
| 2025-09-24 | $20.50 | $19.33 | $1.17 | 8,143,998.0 | -0.70% |
| 2025-09-23 | $20.57 | $19.82 | $0.755 | 4,569,167.0 | -1.68% |
| 2025-09-22 | $20.32 | $19.36 | $0.955 | 5,854,136.0 | +0.85% |
| 2025-09-19 | $20.32 | $19.75 | $0.56 | 7,757,639.0 | -0.69% |
| 2025-09-18 | $20.29 | $19.77 | $0.52 | 4,675,870.0 | +3.12% |
| 2025-09-17 | $20.00 | $19.30 | $0.705 | 4,896,776.0 | +0.26% |
| 2025-09-16 | $19.77 | $19.17 | $0.60 | 5,869,396.0 | -1.11% |
| 2025-09-15 | $20.09 | $19.31 | $0.775 | 7,536,260.0 | +2.65% |
| 2025-09-12 | $19.79 | $19.16 | $0.625 | 4,624,647.0 | -1.08% |
| 2025-09-11 | $20.16 | $19.40 | $0.7592 | 7,074,511.0 | -2.80% |
| 2025-09-10 | $20.61 | $19.73 | $0.88 | 5,026,060.0 | +0.25% |
| 2025-09-09 | $20.19 | $19.59 | $0.595 | 6,828,150.0 | -1.38% |
| 2025-09-08 | $20.36 | $18.90 | $1.46 | 9,674,810.0 | +4.65% |
| 2025-09-05 | $19.49 | $18.69 | $0.80 | 7,856,517.0 | +4.26% |
| 2025-09-04 | $19.09 | $18.34 | $0.75 | 9,357,030.0 | -3.54% |
| 2025-09-03 | $19.35 | $18.81 | $0.538 | 6,268,051.0 | +0.26% |
| 2025-09-02 | $19.55 | $18.89 | $0.655 | 6,281,095.0 | -3.42% |
| 2025-08-29 | $20.28 | $19.60 | $0.68 | 5,983,667.0 | -0.95% |
| 2025-08-28 | $20.17 | $19.01 | $1.16 | 13,536,434.0 | +6.37% |
| 2025-08-27 | $18.90 | $18.00 | $0.90 | 11,973,652.0 | +6.14% |
| 2025-08-26 | $18.11 | $17.73 | $0.375 | 14,106,537.0 | -0.22% |
Confluent Inc (CFLT) 株の年ごとの株価履歴
この詳細な分析では、Confluent Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCFLT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Confluent Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のConfluent Inc (CFLT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $20.61 | $18.34 | $2.27 | 115,820,568.0 | -3.00% |
| 2025-08 | $20.28 | $15.64 | $4.64 | 209,034,409.0 | +12.05% |
| 2025-07 | $27.79 | $17.51 | $10.28 | 170,786,390.0 | -28.90% |
| 2025-06 | $25.20 | $22.02 | $3.18 | 103,817,647.0 | +8.25% |
| 2025-05 | $23.66 | $19.10 | $4.55 | 158,594,840.0 | -3.28% |
| 2025-04 | $24.50 | $18.27 | $6.23 | 106,547,009.0 | +1.58% |
| 2025-03 | $32.63 | $22.66 | $9.97 | 117,153,857.0 | -26.15% |
| 2025-02 | $37.90 | $28.25 | $9.65 | 140,095,224.0 | +6.94% |
| 2025-01 | $32.10 | $26.04 | $6.06 | 78,512,051.0 | +6.15% |
2024年のConfluent Inc (CFLT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $34.08 | $27.61 | $6.47 | 67,457,164.0 | -8.46% |
| 2024-11 | $33.26 | $25.24 | $8.02 | 94,115,630.0 | +17.84% |
| 2024-10 | $28.95 | $18.61 | $10.34 | 81,516,617.0 | +28.41% |
| 2024-09 | $21.50 | $19.14 | $2.36 | 74,167,718.0 | -3.96% |
| 2024-08 | $23.00 | $17.79 | $5.21 | 108,303,501.0 | -15.19% |
| 2024-07 | $29.67 | $23.64 | $6.03 | 86,959,044.0 | -15.27% |
| 2024-06 | $30.11 | $25.50 | $4.61 | 66,699,694.0 | +13.71% |
| 2024-05 | $32.56 | $25.55 | $7.01 | 86,418,224.0 | -7.65% |
| 2024-04 | $31.23 | $26.52 | $4.71 | 68,491,628.0 | -7.86% |
| 2024-03 | $35.07 | $30.01 | $5.06 | 84,792,276.0 | -9.89% |
| 2024-02 | $34.32 | $22.43 | $11.89 | 150,728,736.0 | +51.48% |
| 2024-01 | $23.75 | $21.03 | $2.72 | 84,349,008.0 | -4.44% |
2023年のConfluent Inc (CFLT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $25.81 | $20.81 | $5.00 | 85,737,073.0 | +10.27% |
| 2023-11 | $29.11 | $14.69 | $14.42 | 191,084,249.0 | -26.60% |
| 2023-10 | $32.49 | $26.14 | $6.35 | 70,163,560.0 | -2.36% |
| 2023-09 | $35.22 | $28.04 | $7.18 | 68,671,079.0 | -10.52% |
| 2023-08 | $38.19 | $30.49 | $7.70 | 97,722,757.0 | -4.20% |
| 2023-07 | $41.22 | $32.30 | $8.92 | 69,032,755.0 | -2.18% |
| 2023-06 | $37.51 | $30.89 | $6.62 | 112,018,434.0 | +11.25% |
| 2023-05 | $31.90 | $19.87 | $12.03 | 101,517,539.0 | +44.27% |
| 2023-04 | $25.68 | $20.83 | $4.85 | 54,112,114.0 | -8.60% |
| 2023-03 | $26.73 | $20.32 | $6.41 | 71,508,530.0 | -1.31% |
| 2023-02 | $29.72 | $22.30 | $7.42 | 80,759,777.0 | +5.58% |
| 2023-01 | $23.84 | $16.60 | $7.24 | 83,930,490.0 | +3.87% |
3.94%
0.84%
大文字化:
|
ボリューム (24 時間):