Block Inc (1SQ)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4.71 | 5.73830409357 | 82.08 | 87.15 | 82.08 | 216 | 86.45530864 | DE |
4 | 1.01 | 1.17743063651 | 85.78 | 87.15 | 79.92 | 85 | 85.18435421 | DE |
12 | 9.51 | 12.3059006211 | 77.28 | 94.89 | 76.8 | 106 | 87.32048775 | DE |
26 | 38.83 | 80.9633027523 | 47.96 | 94.89 | 47.96 | 98 | 76.59912691 | DE |
52 | 24.04 | 38.3107569721 | 62.75 | 94.89 | 47.96 | 112 | 71.9775316 | DE |
156 | 31.3 | 56.4065597405 | 55.49 | 94.89 | 47.96 | 108 | 71.48670353 | DE |
260 | 31.3 | 56.4065597405 | 55.49 | 94.89 | 47.96 | 108 | 71.48670353 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738601700 | 86.18 | -0.97 | -1.11 | 86.17 | 86.18 | 86.17 | 370 |
1738342500 | 87.15 | 0 | 0.00 | 87.15 | 87.15 | 87.15 | 0 |
1738256100 | 87.15 | 0 | 0.00 | 87.15 | 87.15 | 87.15 | 0 |
1738169700 | 87.15 | 5.07 | 6.18 | 84.99 | 87.15 | 84.99 | 260 |
1738083300 | 82.08 | 1.51 | 1.87 | 82.08 | 82.08 | 82.08 | 18 |
1737996900 | 80.57 | -4.77 | -5.59 | 80.57 | 80.57 | 80.57 | 25 |
1737737700 | 85.34 | 0 | 0.00 | 85.34 | 85.34 | 85.34 | 0 |
1737651300 | 85.34 | 0 | 0.00 | 85.34 | 85.34 | 85.34 | 0 |
1737564900 | 85.34 | 1.42 | 1.69 | 85.34 | 85.34 | 85.34 | 6 |
1737478500 | 83.92 | 0 | 0.00 | 83.92 | 83.92 | 83.92 | 0 |
1737392100 | 83.92 | 0 | 0.00 | 83.92 | 83.92 | 83.92 | 0 |
1737132900 | 83.92 | 0 | 0.00 | 83.92 | 83.92 | 83.92 | 0 |
1737046500 | 83.92 | 1.01 | 1.22 | 83.37 | 83.92 | 83.37 | 109 |
1736960100 | 82.91 | 1.91 | 2.36 | 80.29 | 82.91 | 80.29 | 111 |
1736873700 | 81 | 1.08 | 1.35 | 81.21 | 81.21 | 81 | 51 |
1736787300 | 79.92 | -1.35 | -1.66 | 79.92 | 79.92 | 79.92 | 12 |
1736528100 | 81.27 | -3.4 | -4.02 | 81.27 | 81.27 | 81.27 | 5 |
1736441700 | 84.67 | -1.11 | -1.29 | 84.67 | 84.67 | 84.67 | 50 |
1736355300 | 85.78 | -3.5 | -3.92 | 85.78 | 85.78 | 85.78 | 5 |
1736268900 | 89.28 | 0 | 0.00 | 89.28 | 89.28 | 89.28 | 0 |
1736182500 | 89.28 | 5.3 | 6.31 | 89.28 | 89.28 | 89.28 | 100 |
1735923300 | 83.98 | 0 | 0.00 | 83.98 | 83.98 | 83.98 | 0 |
1735836900 | 83.98 | 0 | 0.00 | 83.98 | 83.98 | 83.98 | 0 |
1735577700 | 83.98 | -2.26 | -2.62 | 83.98 | 83.98 | 83.98 | 9 |
1735318500 | 86.24 | 0 | 0.00 | 86.24 | 86.24 | 86.24 | 0 |
1734972900 | 86.24 | 0.34 | 0.40 | 86.24 | 86.24 | 86.24 | 1 |
1734713700 | 85.9 | -4.47 | -4.95 | 82.9 | 85.9 | 82.63 | 22 |
1734627300 | 90.37 | 0 | 0.00 | 90.37 | 90.37 | 90.37 | 0 |
1734540900 | 90.37 | 1.19 | 1.33 | 90.37 | 90.37 | 90.37 | 5 |
1734454500 | 89.18 | -0.36 | -0.40 | 88.01 | 89.18 | 88.01 | 20 |
1734368100 | 89.54 | -0.47 | -0.52 | 88.91 | 89.54 | 88.91 | 44 |
1734108900 | 90.01 | -0.99 | -1.09 | 90.01 | 90.01 | 90.01 | 10 |
1734022500 | 91 | -0.87 | -0.95 | 94.03 | 94.03 | 90.59 | 256 |
1733936100 | 91.87 | 0.17 | 0.19 | 91.87 | 91.87 | 91.87 | 45 |
1733849700 | 91.7 | 1.99 | 2.22 | 90.66 | 91.7 | 90.66 | 26 |
1733763300 | 89.71 | -1.81 | -1.98 | 91.71 | 91.85 | 89.71 | 260 |
1733504100 | 91.52 | -0.78 | -0.85 | 91.52 | 91.52 | 91.52 | 2 |
1733417700 | 92.3 | 0.5 | 0.54 | 94.89 | 94.89 | 92.3 | 716 |
1733331300 | 91.8 | 4.88 | 5.61 | 91 | 91.8 | 91 | 101 |
1733244900 | 86.92 | 2.03 | 2.39 | 88.47 | 88.47 | 86.92 | 190 |
1733158500 | 84.89 | 0 | 0.00 | 84.89 | 84.89 | 84.89 | 0 |
1732899300 | 84.89 | 0.09 | 0.11 | 85.56 | 85.56 | 84.89 | 75 |
1732812900 | 84.8 | -0.67 | -0.78 | 84.8 | 84.8 | 84.8 | 10 |
1732726500 | 85.47 | 0 | 0.00 | 85.47 | 85.47 | 85.47 | 0 |
1732640100 | 85.47 | -3.38 | -3.80 | 85.38 | 85.47 | 85.38 | 158 |
1732553700 | 88.85 | 0 | 0.00 | 88.85 | 88.85 | 88.85 | 0 |
1732294500 | 88.85 | 3.56 | 4.17 | 88.9 | 88.9 | 88.85 | 60 |
1732208100 | 85.29 | -0.26 | -0.30 | 86.19 | 86.19 | 85.29 | 65 |
1732121700 | 85.55 | -0.07 | -0.08 | 86.07 | 87.21 | 85.55 | 103 |
1732035300 | 85.62 | 2.15 | 2.58 | 84.8 | 86.8 | 84.8 | 149 |
1731948900 | 83.47 | 5.2 | 6.64 | 82.51 | 83.47 | 82.51 | 111 |
1731689700 | 78.27 | -6.49 | -7.66 | 78.27 | 78.27 | 78.27 | 50 |
1731603300 | 84.76 | 0 | 0.00 | 84.76 | 84.76 | 84.76 | 0 |
1731516900 | 84.76 | 4.12 | 5.11 | 80.65 | 84.76 | 80.3 | 318 |
1731430500 | 80.64 | 15.52 | 23.83 | 77.28 | 81.53 | 76.8 | 193 |
1731344100 | 65.12 | 0 | 0.00 | 65.12 | 65.12 | 65.12 | 0 |
1731084900 | 65.12 | -7.13 | -9.87 | 65.12 | 65.12 | 65.12 | 40 |
1730998500 | 72.25 | 1.6 | 2.26 | 72.25 | 72.25 | 72.25 | 15 |
1730912100 | 70.65 | 3.82 | 5.72 | 69.88 | 71.11 | 69.88 | 18 |
1730825700 | 66.83 | 0 | 0.00 | 66.83 | 66.83 | 66.83 | 0 |
1730739300 | 66.83 | -1.47 | -2.15 | 66.7 | 66.83 | 66.7 | 156 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約