ストックスクリーナーアプリを入手
13.17
1.03%
0.1188
Flywire Corp (FLYW) 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 |
|---|---|---|---|---|---|
| 2025-09-05 | $13.31 | $13.00 | $0.31 | 124,256.0 | +0.84% |
| 2025-09-04 | $13.18 | $12.78 | $0.40 | 1,670,127.0 | -0.99% |
| 2025-09-03 | $13.31 | $13.04 | $0.275 | 1,879,075.0 | +0.38% |
| 2025-09-02 | $13.28 | $12.99 | $0.285 | 1,932,098.0 | -0.15% |
| 2025-08-29 | $13.39 | $12.98 | $0.41 | 2,390,811.0 | -0.08% |
| 2025-08-28 | $13.24 | $12.84 | $0.405 | 1,267,551.0 | +0.69% |
| 2025-08-27 | $13.17 | $12.95 | $0.22 | 1,786,027.0 | +0.23% |
| 2025-08-26 | $13.32 | $12.67 | $0.65 | 2,349,480.0 | +1.56% |
| 2025-08-25 | $12.93 | $12.71 | $0.215 | 1,415,053.0 | +0.16% |
| 2025-08-22 | $12.85 | $12.19 | $0.66 | 1,334,415.0 | +4.40% |
| 2025-08-21 | $12.33 | $12.00 | $0.33 | 1,028,407.0 | +0.66% |
| 2025-08-20 | $12.38 | $12.05 | $0.33 | 1,438,599.0 | -1.21% |
| 2025-08-19 | $12.87 | $12.33 | $0.54 | 1,460,444.0 | -2.37% |
| 2025-08-18 | $12.94 | $12.32 | $0.62 | 2,351,591.0 | +2.26% |
| 2025-08-15 | $12.47 | $12.12 | $0.3481 | 1,751,221.0 | +1.81% |
| 2025-08-14 | $12.25 | $11.79 | $0.46 | 1,924,229.0 | -0.49% |
| 2025-08-13 | $12.22 | $11.73 | $0.485 | 2,097,840.0 | +3.65% |
| 2025-08-12 | $11.84 | $11.56 | $0.275 | 2,499,864.0 | +1.03% |
| 2025-08-11 | $12.14 | $11.60 | $0.54 | 2,584,563.0 | -1.10% |
| 2025-08-08 | $12.47 | $11.56 | $0.91 | 3,989,908.0 | -4.38% |
| 2025-08-07 | $12.51 | $12.02 | $0.49 | 4,258,707.0 | +1.73% |
| 2025-08-06 | $13.23 | $11.85 | $1.38 | 7,238,103.0 | +16.76% |
Flywire Corp (FLYW) 株の年ごとの株価履歴
この詳細な分析では、Flywire Corp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FLYW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、Flywire Corp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Flywire Corp (FLYW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $13.31 | $12.78 | $0.535 | 5,605,556.0 | +0.08% |
| 2025-08 | $13.39 | $10.11 | $3.29 | 53,557,338.0 | +20.75% |
| 2025-07 | $12.18 | $10.68 | $1.50 | 46,213,497.0 | -6.92% |
| 2025-06 | $11.75 | $9.96 | $1.79 | 50,998,487.0 | +8.84% |
| 2025-05 | $11.82 | $9.36 | $2.46 | 55,256,570.0 | +14.24% |
| 2025-04 | $10.03 | $8.20 | $1.83 | 58,508,577.0 | -0.95% |
| 2025-03 | $11.65 | $9.40 | $2.25 | 53,407,231.0 | -16.67% |
| 2025-02 | $21.31 | $8.62 | $12.69 | 60,773,126.0 | -41.02% |
| 2025-01 | $20.87 | $17.50 | $3.37 | 29,873,917.0 | -6.26% |
2024年のFlywire Corp (FLYW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $23.23 | $19.68 | $3.55 | 22,724,851.0 | -11.36% |
| 2024-11 | $23.40 | $17.17 | $6.23 | 33,390,928.0 | +30.37% |
| 2024-10 | $18.14 | $15.48 | $2.66 | 18,145,425.0 | +6.28% |
| 2024-09 | $18.50 | $15.93 | $2.57 | 20,100,024.0 | -9.50% |
| 2024-08 | $19.23 | $16.34 | $2.89 | 31,629,314.0 | -1.09% |
| 2024-07 | $19.48 | $15.45 | $4.03 | 21,538,536.0 | +11.71% |
| 2024-06 | $17.68 | $15.19 | $2.49 | 26,449,907.0 | -4.43% |
| 2024-05 | $21.12 | $15.77 | $5.35 | 46,892,225.0 | -16.34% |
| 2024-04 | $24.97 | $20.11 | $4.86 | 26,290,307.0 | -17.37% |
| 2024-03 | $29.18 | $24.12 | $5.06 | 28,044,238.0 | -12.61% |
| 2024-02 | $31.54 | $21.07 | $10.47 | 31,209,567.0 | +32.85% |
| 2024-01 | $23.06 | $19.36 | $3.70 | 35,261,010.0 | -7.69% |
2023年のFlywire Corp (FLYW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $25.19 | $20.80 | $4.39 | 34,336,365.0 | -0.64% |
| 2023-11 | $29.13 | $18.65 | $10.48 | 44,418,262.0 | -13.35% |
| 2023-10 | $31.95 | $25.92 | $6.03 | 19,400,127.0 | -15.68% |
| 2023-09 | $35.01 | $29.32 | $5.69 | 18,301,208.0 | -7.78% |
| 2023-08 | $35.80 | $29.82 | $5.98 | 28,552,479.0 | +1.29% |
| 2023-07 | $34.20 | $28.31 | $5.89 | 21,702,676.0 | +9.99% |
| 2023-06 | $32.60 | $29.58 | $3.02 | 32,820,100.0 | +3.33% |
| 2023-05 | $32.01 | $27.19 | $4.82 | 26,892,168.0 | +2.98% |
| 2023-04 | $30.18 | $26.46 | $3.72 | 11,064,046.0 | -0.65% |
| 2023-03 | $29.74 | $23.59 | $6.15 | 20,143,932.0 | +18.72% |
| 2023-02 | $29.31 | $23.17 | $6.14 | 13,186,864.0 | -8.31% |
| 2023-01 | $27.21 | $22.47 | $4.74 | 15,098,511.0 | +10.22% |
2.55%
大文字化:
|
ボリューム (24 時間):