ストックスクリーナーアプリを入手
23.39
1.08%
-0.255
プレマーケット:
23.34
-0.055
-0.24%
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 |
|---|---|---|---|---|---|
| 2025-12-04 | $23.77 | $23.21 | $0.555 | 4,275,507.0 | -1.08% |
| 2025-12-03 | $23.66 | $22.41 | $1.25 | 6,077,573.0 | +2.56% |
| 2025-12-02 | $23.17 | $22.41 | $0.76 | 4,753,636.0 | +5.44% |
| 2025-12-01 | $22.64 | $21.66 | $0.975 | 5,711,658.0 | -1.71% |
| 2025-11-28 | $22.40 | $21.84 | $0.56 | 1,856,075.0 | +1.92% |
| 2025-11-26 | $22.16 | $21.58 | $0.575 | 4,046,901.0 | +0.00% |
| 2025-11-25 | $21.91 | $20.89 | $1.02 | 5,064,327.0 | +3.66% |
| 2025-11-24 | $21.17 | $20.80 | $0.37 | 4,891,794.0 | +1.59% |
| 2025-11-21 | $21.42 | $20.16 | $1.27 | 8,577,495.0 | -3.67% |
| 2025-11-20 | $23.13 | $21.38 | $1.75 | 5,479,421.0 | -4.90% |
| 2025-11-19 | $23.09 | $22.30 | $0.795 | 5,649,741.0 | -0.13% |
| 2025-11-18 | $22.93 | $22.05 | $0.885 | 4,297,376.0 | +0.00% |
| 2025-11-17 | $23.31 | $22.18 | $1.13 | 6,235,148.0 | -2.75% |
| 2025-11-14 | $23.56 | $22.33 | $1.23 | 3,425,559.0 | -0.43% |
| 2025-11-13 | $24.22 | $23.23 | $0.99 | 5,623,261.0 | -3.94% |
| 2025-11-12 | $24.94 | $23.86 | $1.08 | 6,533,596.0 | -0.37% |
| 2025-11-11 | $24.50 | $23.12 | $1.38 | 6,084,153.0 | +3.91% |
| 2025-11-10 | $23.69 | $22.85 | $0.84 | 4,956,919.0 | +3.75% |
| 2025-11-07 | $22.84 | $21.85 | $0.99 | 5,786,322.0 | +0.31% |
| 2025-11-06 | $23.34 | $22.34 | $1.01 | 5,131,987.0 | +0.31% |
| 2025-11-05 | $22.90 | $22.36 | $0.545 | 5,806,252.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $23.77 | $21.66 | $2.11 | 25,093,881.0 | +5.15% |
| 2025-11 | $24.94 | $20.16 | $4.79 | 110,773,561.0 | -4.79% |
| 2025-10 | $25.35 | $19.54 | $5.81 | 227,389,949.0 | +18.03% |
| 2025-09 | $20.61 | $18.34 | $2.27 | 131,630,530.0 | -0.30% |
| 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% |
1.77%
0.49%
大文字化:
|
ボリューム (24 時間):