
Backblaze Inc (BLZE)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.255 | -3.47648261759 | 7.335 | 7.83 | 6.8239 | 828576 | 7.25320836 | CS |
4 | 0.9 | 14.5631067961 | 6.18 | 7.83 | 5.86 | 444222 | 7.0674931 | CS |
12 | 0.36 | 5.35714285714 | 6.72 | 7.83 | 5.86 | 334737 | 6.79272335 | CS |
26 | 0.73 | 11.4960629921 | 6.35 | 8.08 | 5.5 | 324058 | 6.59490658 | CS |
52 | -2.85 | -28.7009063444 | 9.93 | 12.65 | 4.91 | 348956 | 7.18764557 | CS |
156 | -5.18 | -42.251223491 | 12.26 | 12.65 | 3.5 | 221211 | 7.0075754 | CS |
260 | -11.92 | -62.7368421053 | 19 | 36.5 | 3.5 | 246377 | 9.74300536 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 7.08 | -0.13 | -1.80 | 7.2 | 7.43 | 6.8239 | 1738388 |
1740180900 | 7.21 | -0.24 | -3.22 | 7.54 | 7.58 | 7.11 | 750568 |
1740094500 | 7.45 | 0.06 | 0.81 | 7.33 | 7.5 | 7.01 | 479855 |
1740008100 | 7.39 | -0.1 | -1.34 | 7.54 | 7.6599 | 7.33 | 447320 |
1739921700 | 7.49 | 0.24 | 3.31 | 7.27 | 7.83 | 7.25 | 774538 |
1739576100 | 7.25 | -0.23 | -3.07 | 7.5 | 7.54 | 7.2098 | 270020 |
1739489700 | 7.48 | -0.07 | -0.93 | 7.6 | 7.65 | 7.1 | 348355 |
1739403300 | 7.55 | 0.22 | 3.00 | 7.19 | 7.61 | 7.17 | 377188 |
1739316900 | 7.33 | -0.15 | -2.01 | 7.35 | 7.515 | 7.16 | 318289 |
1739230500 | 7.48 | 0.52 | 7.47 | 7.03 | 7.55 | 7.03 | 701162 |
1738971300 | 6.96 | 0.66 | 10.48 | 6.41 | 7.0601 | 6.4 | 762185 |
1738884900 | 6.3 | -0.01 | -0.16 | 6.3099999 | 6.42 | 6.26 | 205241 |
1738798500 | 6.3099999 | 0.17 | 2.77 | 6.21 | 6.335 | 6.08 | 212318 |
1738712100 | 6.14 | 0.22 | 3.72 | 5.94 | 6.18 | 5.9 | 215710 |
1738625700 | 5.92 | -0.13 | -2.15 | 5.79 | 6.07 | 5.75 | 265268 |
1738366500 | 6.05 | -0.11 | -1.79 | 6.18 | 6.34 | 6.04 | 268437 |
1738280100 | 6.16 | -0.06 | -0.96 | 6.3 | 6.3616 | 6.11 | 117324 |
1738193700 | 6.22 | -0.06 | -0.96 | 6.2699999 | 6.32 | 6.14 | 154352 |
1738107300 | 6.28 | 0.17 | 2.78 | 6.18 | 6.3099999 | 6.09 | 186659 |
1738020900 | 6.11 | -0.3 | -4.68 | 6.3099999 | 6.4 | 6.01 | 276231 |
1737761700 | 6.41 | 0.06 | 0.94 | 6.3099999 | 6.575 | 6.245 | 197553 |
1737675300 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
1737588900 | 6.35 | 0.01 | 0.16 | 6.39 | 6.6299 | 6.34 | 363453 |
1737502500 | 6.34 | 0.23 | 3.76 | 6.18 | 6.35 | 6.1 | 206641 |
1737156900 | 6.11 | 0.05 | 0.83 | 6.19 | 6.205 | 6.05 | 197838 |
1737070500 | 6.0599999 | -0.11 | -1.78 | 6.17 | 6.18 | 6.04 | 165628 |
1736984100 | 6.17 | 0.1 | 1.65 | 6.3 | 6.32 | 6.148 | 150264 |
1736897700 | 6.07 | 0.03 | 0.50 | 6.13 | 6.18 | 5.97 | 167997 |
1736811300 | 6.04 | -0.15 | -2.42 | 6.17 | 6.17 | 5.86 | 231333 |
1736552100 | 6.19 | -0.2 | -3.13 | 6.25 | 6.25 | 5.9501 | 307992 |
1736379300 | 6.39 | -0.04 | -0.62 | 6.37 | 6.45 | 6.24 | 149872 |
1736292900 | 6.43 | -0.13 | -1.98 | 6.57 | 6.7158 | 6.34 | 242086 |
1736206500 | 6.5599999 | 0.04 | 0.61 | 6.59 | 6.71 | 6.47 | 237053 |
1735947300 | 6.5199999 | 0.42 | 6.89 | 6.14 | 6.57 | 6.14 | 276220 |
1735860900 | 6.1 | 0.08 | 1.33 | 6.08 | 6.29 | 6.05 | 217846 |
1735688100 | 6.0199999 | -0.1 | -1.63 | 6.08 | 6.1743 | 5.9801 | 231863 |
1735601700 | 6.12 | -0.11 | -1.77 | 6.14 | 6.18 | 6.03 | 230202 |
1735342500 | 6.23 | -0.2 | -3.11 | 6.34 | 6.46 | 6.13 | 285910 |
1735256100 | 6.43 | 0.06 | 0.94 | 6.37 | 6.5 | 6.26 | 259859 |
1735077840 | 6.37 | 0.02 | 0.31 | 6.39 | 6.4 | 6.295 | 143761 |
1734996900 | 6.35 | -0.07 | -1.09 | 6.43 | 6.5 | 6.3 | 218759 |
1734737700 | 6.42 | 0.03 | 0.47 | 6.25 | 6.59 | 6.22 | 363867 |
1734651300 | 6.39 | -0.03 | -0.47 | 6.53 | 6.675 | 6.39 | 220695 |
1734564900 | 6.42 | -0.41 | -6.00 | 6.84 | 6.98 | 6.28 | 393745 |
1734478500 | 6.83 | 0.03 | 0.44 | 6.81 | 6.86 | 6.59 | 305774 |
1734392100 | 6.8 | 0.04 | 0.59 | 6.75 | 6.91 | 6.7026 | 267380 |
1734132900 | 6.76 | -0.29 | -4.11 | 7.11 | 7.13 | 6.7 | 317666 |
1734046500 | 7.05 | -0.19 | -2.62 | 7.12 | 7.28 | 6.98 | 276874 |
1733960100 | 7.24 | 0.21 | 2.99 | 7.08 | 7.28 | 6.98 | 453313 |
1733873700 | 7.03 | 0.09 | 1.30 | 6.98 | 7.07 | 6.88 | 309163 |
1733787300 | 6.94 | 0.06 | 0.87 | 6.98 | 7.1587 | 6.825 | 429465 |
1733528100 | 6.88 | 0.16 | 2.38 | 6.82 | 7 | 6.79 | 496410 |
1733441700 | 6.72 | -0.15 | -2.18 | 6.88 | 6.945 | 6.7 | 323887 |
1733355300 | 6.87 | -0.02 | -0.29 | 6.9 | 7 | 6.78 | 585417 |
1733268900 | 6.89 | 0.17 | 2.53 | 6.77 | 6.93 | 6.61 | 376985 |
1733182500 | 6.72 | 0.23 | 3.54 | 6.54 | 6.795 | 6.4057 | 468026 |
1732917840 | 6.49 | 0.04 | 0.62 | 6.38 | 6.53 | 6.33 | 197896 |
1732750500 | 6.45 | 0.14 | 2.22 | 6.32 | 6.53 | 6.26 | 383892 |
1732664100 | 6.3099999 | -0.29 | -4.39 | 6.5 | 6.69 | 6.16 | 731911 |
1732577700 | 6.6 | 0.35 | 5.60 | 6.2 | 6.74 | 6.14 | 1414160 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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