ストックスクリーナーアプリを入手
30.85
0.53%
-0.17
アフターアワーズ：
30.84
-0.01
-0.03%
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 |
|---|---|---|---|---|---|
| 2026-08-07 | $31.00 | $30.33 | $0.67 | 187,828.0 | -0.55% |
| 2026-08-06 | $31.17 | $30.45 | $0.72 | 251,801.0 | +2.72% |
| 2026-08-05 | $30.82 | $30.13 | $0.69 | 229,145.0 | -1.02% |
| 2026-08-04 | $30.83 | $30.18 | $0.65 | 323,433.0 | -1.04% |
| 2026-08-03 | $31.17 | $30.49 | $0.68 | 245,234.0 | -1.25% |
| 2026-07-31 | $31.29 | $30.81 | $0.475 | 193,900.0 | +0.39% |
| 2026-07-30 | $31.25 | $30.77 | $0.48 | 214,722.0 | -0.54% |
| 2026-07-29 | $31.51 | $30.69 | $0.82 | 246,107.0 | +1.20% |
| 2026-07-28 | $31.31 | $30.55 | $0.76 | 242,324.0 | +1.38% |
| 2026-07-27 | $30.80 | $30.16 | $0.64 | 235,044.0 | -1.20% |
| 2026-07-24 | $31.14 | $30.59 | $0.5419 | 275,547.0 | -0.36% |
| 2026-07-23 | $31.40 | $30.81 | $0.59 | 376,505.0 | +0.42% |
| 2026-07-22 | $31.56 | $30.80 | $0.76 | 217,400.0 | -1.50% |
| 2026-07-21 | $31.35 | $30.35 | $1.00 | 224,187.0 | +2.42% |
| 2026-07-20 | $31.22 | $30.49 | $0.73 | 187,672.0 | -0.36% |
| 2026-07-17 | $31.30 | $30.49 | $0.8053 | 271,855.0 | -1.98% |
| 2026-07-16 | $31.69 | $30.76 | $0.93 | 395,303.0 | +1.10% |
| 2026-07-15 | $31.07 | $30.39 | $0.68 | 246,495.0 | +0.45% |
| 2026-07-14 | $31.09 | $30.23 | $0.86 | 421,685.0 | +2.22% |
| 2026-07-13 | $30.59 | $30.06 | $0.53 | 301,310.0 | +0.43% |
| 2026-07-10 | $30.13 | $29.29 | $0.84 | 353,884.0 | +2.88% |
| 2026-07-09 | $30.84 | $28.88 | $1.96 | 592,927.0 | -6.08% |
| 2026-07-08 | $31.14 | $30.44 | $0.70 | 370,220.0 | +2.27% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $31.17 | $30.13 | $1.04 | 1,425,269.0 | -1.19% |
| 2026-07 | $31.69 | $28.00 | $3.69 | 6,778,553.0 | +11.26% |
| 2026-06 | $31.33 | $27.78 | $3.55 | 9,686,381.0 | -5.74% |
| 2026-05 | $33.40 | $29.25 | $4.15 | 10,213,186.0 | -8.20% |
| 2026-04 | $32.55 | $28.76 | $3.79 | 9,117,254.0 | +9.16% |
| 2026-03 | $31.99 | $27.29 | $4.70 | 19,051,667.0 | +8.75% |
| 2026-02 | $28.16 | $25.41 | $2.75 | 10,174,980.0 | +2.32% |
| 2026-01 | $27.46 | $24.34 | $3.12 | 6,699,073.0 | +7.01% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $26.30 | $24.14 | $2.16 | 7,747,438.0 | -2.76% |
| 2025-11 | $27.03 | $24.80 | $2.23 | 8,514,177.0 | -2.31% |
| 2025-10 | $26.19 | $24.00 | $2.19 | 6,972,438.0 | +3.06% |
| 2025-09 | $27.15 | $24.55 | $2.60 | 11,146,930.0 | -7.52% |
| 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% |
3.24%
大文字化:
|
ボリューム (24 時間):