ストックスクリーナーアプリを入手
24.93
0.61%
0.15
Flex Lng Ltd (FLNG) 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 |
|---|---|---|---|---|---|
| 2025-09-17 | $25.10 | $24.70 | $0.40 | 527,500.0 | +0.61% |
| 2025-09-16 | $25.25 | $24.75 | $0.50 | 620,640.0 | -1.51% |
| 2025-09-15 | $25.90 | $25.01 | $0.89 | 990,888.0 | -0.44% |
| 2025-09-12 | $25.58 | $25.17 | $0.41 | 494,788.0 | -0.79% |
| 2025-09-11 | $25.47 | $24.65 | $0.82 | 674,774.0 | +0.51% |
| 2025-09-10 | $25.42 | $24.74 | $0.68 | 611,494.0 | -0.55% |
| 2025-09-09 | $25.96 | $25.41 | $0.55 | 474,137.0 | -2.08% |
| 2025-09-08 | $26.04 | $25.54 | $0.50 | 495,062.0 | +0.85% |
| 2025-09-05 | $25.89 | $25.33 | $0.565 | 655,069.0 | -4.83% |
| 2025-09-04 | $27.15 | $26.25 | $0.90 | 1,045,077.0 | +1.69% |
| 2025-09-03 | $26.84 | $26.54 | $0.30 | 750,266.0 | -0.22% |
| 2025-09-02 | $27.05 | $26.52 | $0.53 | 705,412.0 | -1.94% |
| 2025-08-29 | $27.67 | $27.03 | $0.64 | 506,858.0 | -0.58% |
| 2025-08-28 | $27.62 | $27.17 | $0.448 | 512,657.0 | +0.88% |
| 2025-08-27 | $27.48 | $26.88 | $0.60 | 571,224.0 | +1.49% |
| 2025-08-26 | $26.92 | $26.51 | $0.41 | 322,156.0 | -0.26% |
| 2025-08-25 | $27.29 | $26.74 | $0.55 | 460,850.0 | +0.19% |
| 2025-08-22 | $26.95 | $26.51 | $0.44 | 469,053.0 | +0.71% |
| 2025-08-21 | $26.82 | $25.81 | $1.01 | 706,759.0 | +2.98% |
| 2025-08-20 | $25.95 | $24.86 | $1.09 | 617,959.0 | +3.53% |
| 2025-08-19 | $25.20 | $24.84 | $0.3608 | 330,481.0 | -1.42% |
Flex Lng Ltd (FLNG) 株の年ごとの株価履歴
この詳細な分析では、Flex Lng Ltd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FLNG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、Flex Lng Ltd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Flex Lng Ltd (FLNG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $27.15 | $24.65 | $2.50 | 8,572,607.0 | -8.51% |
| 2025-08 | $27.67 | $24.62 | $3.05 | 9,498,183.0 | +8.70% |
| 2025-07 | $25.81 | $21.72 | $4.09 | 8,801,895.0 | +14.06% |
| 2025-06 | $25.15 | $21.80 | $3.35 | 8,829,785.0 | -8.03% |
| 2025-05 | $25.21 | $22.24 | $2.97 | 6,585,166.0 | +1.31% |
| 2025-04 | $24.12 | $19.46 | $4.66 | 9,055,840.0 | +2.61% |
| 2025-03 | $23.36 | $21.13 | $2.23 | 9,014,648.0 | +4.50% |
| 2025-02 | $26.38 | $21.75 | $4.63 | 11,342,832.0 | -13.76% |
| 2025-01 | $26.50 | $23.30 | $3.20 | 8,388,557.0 | +11.20% |
2024年のFlex Lng Ltd (FLNG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $24.04 | $20.85 | $3.19 | 9,099,471.0 | -7.95% |
| 2024-11 | $26.55 | $22.80 | $3.75 | 8,300,658.0 | -1.47% |
| 2024-10 | $26.96 | $24.17 | $2.79 | 5,397,871.0 | -3.69% |
| 2024-09 | $26.92 | $24.88 | $2.04 | 5,401,628.0 | -4.58% |
| 2024-08 | $27.77 | $24.32 | $3.45 | 5,883,452.0 | -0.89% |
| 2024-07 | $27.60 | $26.25 | $1.35 | 4,394,366.0 | -0.52% |
| 2024-06 | $28.90 | $25.59 | $3.30 | 5,702,594.0 | -5.92% |
| 2024-05 | $30.48 | $25.70 | $4.78 | 6,553,326.0 | +10.50% |
| 2024-04 | $26.43 | $24.95 | $1.48 | 4,843,343.0 | +2.28% |
| 2024-03 | $25.82 | $24.82 | $1.00 | 5,840,476.0 | +0.75% |
| 2024-02 | $30.39 | $24.16 | $6.23 | 10,960,315.0 | -15.78% |
| 2024-01 | $31.41 | $29.26 | $2.15 | 6,259,864.0 | +3.13% |
2023年のFlex Lng Ltd (FLNG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $30.24 | $27.85 | $2.39 | 5,688,794.0 | +0.14% |
| 2023-11 | $32.23 | $28.76 | $3.47 | 6,737,922.0 | -4.98% |
| 2023-10 | $31.37 | $27.76 | $3.61 | 5,512,492.0 | +1.26% |
| 2023-09 | $30.82 | $29.75 | $1.07 | 4,011,931.0 | -0.40% |
| 2023-08 | $33.33 | $30.25 | $3.08 | 6,078,873.0 | -4.84% |
| 2023-07 | $31.94 | $29.89 | $2.05 | 4,280,930.0 | +4.23% |
| 2023-06 | $31.57 | $29.20 | $2.37 | 6,563,233.0 | +2.48% |
| 2023-05 | $34.63 | $29.18 | $5.45 | 8,746,931.0 | -13.43% |
| 2023-04 | $35.85 | $31.91 | $3.95 | 8,329,088.0 | +2.47% |
| 2023-03 | $35.86 | $29.96 | $5.90 | 8,947,244.0 | -3.20% |
| 2023-02 | $35.97 | $30.41 | $5.56 | 11,330,265.0 | +11.54% |
| 2023-01 | $33.12 | $29.11 | $4.01 | 8,751,948.0 | -4.86% |
2.20%
0.10%
大文字化:
|
ボリューム (24 時間):