ストックスクリーナーアプリを入手
20.09
5.28%
1.045
Frontline Plc (FRO) 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 |
|---|---|---|---|---|---|
| 2025-08-21 | $20.14 | $19.45 | $0.69 | 2,069,117.0 | +5.33% |
| 2025-08-20 | $19.18 | $18.84 | $0.34 | 1,506,401.0 | +2.97% |
| 2025-08-19 | $19.10 | $18.43 | $0.67 | 1,623,318.0 | -2.58% |
| 2025-08-18 | $19.09 | $18.67 | $0.42 | 1,254,574.0 | +1.01% |
| 2025-08-15 | $18.91 | $18.46 | $0.4469 | 1,344,596.0 | +0.91% |
| 2025-08-14 | $18.95 | $18.55 | $0.405 | 1,128,653.0 | -1.12% |
| 2025-08-13 | $18.93 | $18.56 | $0.365 | 1,284,853.0 | +1.35% |
| 2025-08-12 | $18.95 | $18.44 | $0.51 | 1,457,487.0 | +0.54% |
| 2025-08-11 | $19.09 | $18.26 | $0.83 | 2,225,174.0 | -3.45% |
| 2025-08-08 | $20.25 | $18.83 | $1.42 | 2,959,699.0 | -3.96% |
| 2025-08-07 | $20.21 | $19.71 | $0.50 | 2,029,300.0 | +0.76% |
| 2025-08-06 | $20.68 | $19.71 | $0.975 | 4,129,134.0 | -3.56% |
| 2025-08-05 | $20.59 | $19.84 | $0.75 | 3,771,376.0 | +6.66% |
| 2025-08-04 | $19.51 | $19.10 | $0.41 | 2,404,252.0 | +2.29% |
| 2025-08-01 | $18.88 | $18.28 | $0.595 | 2,100,676.0 | +2.06% |
| 2025-07-31 | $18.66 | $18.27 | $0.39 | 1,611,826.0 | -1.71% |
| 2025-07-30 | $18.91 | $18.38 | $0.535 | 2,216,385.0 | -1.68% |
| 2025-07-29 | $19.20 | $18.67 | $0.525 | 1,541,999.0 | -0.63% |
| 2025-07-28 | $19.20 | $18.86 | $0.35 | 2,084,986.0 | +3.56% |
| 2025-07-25 | $18.70 | $18.35 | $0.35 | 1,883,538.0 | -1.75% |
| 2025-07-24 | $19.09 | $18.74 | $0.35 | 2,150,083.0 | -0.21% |
| 2025-07-23 | $18.94 | $18.75 | $0.19 | 926,073.0 | +3.28% |
| 2025-07-22 | $18.32 | $18.06 | $0.26 | 1,406,377.0 | +1.11% |
Frontline Plc (FRO) 株の年ごとの株価履歴
この詳細な分析では、Frontline Plc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FRO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、Frontline Plc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Frontline Plc (FRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $20.68 | $18.26 | $2.42 | 31,288,610.0 | +8.88% |
| 2025-07 | $19.20 | $16.25 | $2.96 | 44,289,151.0 | +12.25% |
| 2025-06 | $19.86 | $16.28 | $3.57 | 67,381,146.0 | -10.23% |
| 2025-05 | $18.96 | $16.61 | $2.35 | 59,190,756.0 | +8.74% |
| 2025-04 | $17.11 | $12.40 | $4.71 | 65,808,813.0 | +13.20% |
| 2025-03 | $17.01 | $14.28 | $2.73 | 60,993,668.0 | -7.48% |
| 2025-02 | $19.08 | $15.21 | $3.87 | 56,332,081.0 | -7.33% |
| 2025-01 | $18.82 | $14.16 | $4.66 | 84,114,717.0 | +22.06% |
2024年のFrontline Plc (FRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $17.11 | $13.17 | $3.94 | 66,569,413.0 | -14.15% |
| 2024-11 | $20.64 | $16.10 | $4.54 | 45,058,391.0 | -16.98% |
| 2024-10 | $25.68 | $19.11 | $6.57 | 50,021,551.0 | -14.70% |
| 2024-09 | $24.06 | $21.40 | $2.66 | 39,876,326.0 | -5.34% |
| 2024-08 | $25.33 | $21.74 | $3.59 | 30,826,768.0 | -1.91% |
| 2024-07 | $25.65 | $22.79 | $2.86 | 28,168,002.0 | -4.46% |
| 2024-06 | $28.00 | $23.64 | $4.36 | 24,983,791.0 | -9.04% |
| 2024-05 | $29.39 | $23.19 | $6.20 | 32,546,267.0 | +20.56% |
| 2024-04 | $25.14 | $22.52 | $2.62 | 35,228,095.0 | +0.47% |
| 2024-03 | $23.98 | $22.25 | $1.73 | 39,496,945.0 | +3.77% |
| 2024-02 | $24.54 | $21.25 | $3.29 | 47,852,049.0 | -0.71% |
| 2024-01 | $23.14 | $20.08 | $3.06 | 54,877,496.0 | +13.17% |
2023年のFrontline Plc (FRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $21.54 | $18.34 | $3.20 | 58,633,096.0 | +0.86% |
| 2023-11 | $22.95 | $19.31 | $3.64 | 54,087,012.0 | -10.65% |
| 2023-10 | $22.49 | $17.02 | $5.47 | 74,327,421.0 | +18.48% |
| 2023-09 | $18.84 | $15.94 | $2.90 | 56,974,018.0 | +6.58% |
| 2023-08 | $18.75 | $16.16 | $2.59 | 44,694,022.0 | +4.08% |
| 2023-07 | $17.03 | $14.57 | $2.46 | 39,384,412.0 | +16.52% |
| 2023-06 | $15.87 | $13.35 | $2.52 | 97,600,103.0 | +2.83% |
| 2023-05 | $15.60 | $13.70 | $1.90 | 60,716,459.0 | -8.66% |
| 2023-04 | $17.21 | $14.70 | $2.52 | 45,873,556.0 | -6.58% |
| 2023-03 | $19.29 | $15.62 | $3.66 | 72,391,254.0 | -12.29% |
| 2023-02 | $18.95 | $14.20 | $4.75 | 63,905,163.0 | +36.51% |
| 2023-01 | $14.60 | $10.55 | $4.05 | 121,846,823.0 | +13.92% |
0.09%
0.52%
大文字化:
|
ボリューム (24 時間):