ストックスクリーナーアプリを入手
30.57
2.30%
-0.72
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $31.33 | $30.16 | $1.17 | 3,104,859.0 | -2.30% |
| 2024-11-26 | $32.02 | $31.23 | $0.79 | 5,711,394.0 | -2.92% |
| 2024-11-25 | $33.26 | $32.21 | $1.05 | 7,367,608.0 | +2.25% |
| 2024-11-22 | $32.25 | $30.85 | $1.40 | 5,407,419.0 | +2.97% |
| 2024-11-21 | $30.88 | $29.68 | $1.20 | 9,268,662.0 | +7.14% |
| 2024-11-20 | $28.75 | $27.83 | $0.92 | 3,355,444.0 | +0.99% |
| 2024-11-19 | $28.32 | $26.59 | $1.73 | 2,389,469.0 | +2.84% |
| 2024-11-18 | $27.77 | $26.96 | $0.8099 | 2,333,943.0 | +1.63% |
| 2024-11-15 | $27.95 | $26.79 | $1.16 | 3,932,693.0 | -5.12% |
| 2024-11-14 | $29.48 | $28.50 | $0.98 | 4,192,127.0 | -1.62% |
| 2024-11-13 | $30.05 | $27.71 | $2.34 | 9,810,520.0 | +4.69% |
| 2024-11-12 | $27.94 | $27.32 | $0.615 | 2,961,534.0 | +1.21% |
| 2024-11-11 | $27.55 | $26.51 | $1.04 | 3,600,190.0 | +3.28% |
| 2024-11-08 | $27.40 | $26.30 | $1.10 | 3,371,585.0 | -3.85% |
| 2024-11-07 | $28.10 | $26.88 | $1.22 | 5,570,680.0 | +1.58% |
| 2024-11-06 | $27.82 | $26.25 | $1.57 | 6,543,249.0 | +2.65% |
| 2024-11-05 | $26.78 | $26.01 | $0.7664 | 3,199,312.0 | -0.75% |
| 2024-11-04 | $26.82 | $25.90 | $0.915 | 4,066,303.0 | +1.56% |
| 2024-11-01 | $26.66 | $25.24 | $1.42 | 6,329,625.0 | +0.19% |
| 2024-10-31 | $28.95 | $25.55 | $3.40 | 13,670,259.0 | +13.44% |
| 2024-10-30 | $23.64 | $22.91 | $0.725 | 5,261,939.0 | +0.17% |
| 2024-10-29 | $23.30 | $22.61 | $0.695 | 2,676,213.0 | +1.90% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $33.26 | $25.24 | $8.02 | 95,621,475.0 | +16.81% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $25.11 | $20.03 | $5.08 | 53,649,203.0 | -3.43% |
| 2022-11 | $28.00 | $19.02 | $8.98 | 68,831,278.0 | -14.32% |
| 2022-10 | $28.42 | $21.47 | $6.95 | 46,898,090.0 | +13.08% |
| 2022-09 | $29.20 | $21.29 | $7.91 | 43,406,105.0 | -13.12% |
| 2022-08 | $34.39 | $24.62 | $9.77 | 53,640,584.0 | +7.50% |
| 2022-07 | $29.57 | $22.50 | $7.07 | 38,551,295.0 | +9.51% |
| 2022-06 | $26.06 | $17.48 | $8.58 | 74,885,006.0 | +9.99% |
| 2022-05 | $33.72 | $16.48 | $17.24 | 97,309,170.0 | -32.36% |
| 2022-04 | $44.57 | $31.12 | $13.45 | 38,597,323.0 | -23.80% |
| 2022-03 | $45.08 | $28.03 | $17.05 | 80,840,200.0 | -4.18% |
| 2022-02 | $81.11 | $36.01 | $45.10 | 72,030,743.0 | -34.56% |
| 2022-01 | $76.62 | $51.00 | $25.62 | 60,103,838.0 | -14.23% |
2.54%
大文字化:
|
ボリューム (24 時間):