Block Inc【1SQ】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Block Inc (1SQ)

57.33

0.95

( 1.68% )

업데이트: 19:42:22

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	6.08	11.8634146341	51.25	57.33	51.25	47	52.7572043	DE
4	-22.92	-28.5607476636	80.25	80.25	49.39	158	56.1898513	DE
12	-26.65	-31.73374613	83.98	89.28	49.39	128	68.35722572	DE
26	-3.13	-5.1769765134	60.46	94.89	49.39	110	74.74093506	DE
52	-18.44	-24.3368087634	75.77	94.89	47.96	101	70.3366127	DE
156	1.84	3.31591277708	55.49	94.89	47.96	115	69.74516785	DE
260	1.84	3.31591277708	55.49	94.89	47.96	115	69.74516785	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742403300	54.79	0	0.00	54.79	54.79	54.79	0
1742316900	54.79	1.46	2.74	54.56	54.87	54.56	23
1742230500	53.33	0.54	1.02	52.43	53.33	52.37	57
1741971300	52.79	1.12	2.17	52.34	52.79	52.34	32
1741884900	51.67	-0.3	-0.58	51.25	51.67	51.25	74
1741798500	51.97	2.17	4.36	49.39	51.97	49.39	1284
1741712100	49.8	-1.8	-3.49	51.16	51.16	49.8	156
1741625700	51.6	-3.84	-6.93	53.6	53.6	51.35	107
1741366500	55.44	-0.55	-0.98	55.44	55.44	55.44	15
1741280100	55.99	-0.61	-1.08	55.99	55.99	55.99	15
1741193700	56.6	-1.11	-1.92	56.94	56.94	56.6	26
1741107300	57.71	-3.29	-5.39	58.48	58.48	57.71	19
1741020900	61	0	0.00	61	61	61	0
1740761700	61	-0.23	-0.38	61.19	61.19	61	38
1740675300	61.23	0	0.00	61.23	61.23	61.23	0
1740588900	61.23	-0.77	-1.24	61.24	61.24	61.23	30
1740502500	62	-1.06	-1.68	63.73	63.73	62	21
1740416100	63.06	-3.94	-5.88	66.2	66.2	63	516
1740156900	67	-12.78	-16.02	74.72	74.72	66.489999	236
1740070500	79.78	-0.02	-0.03	80.25	80.25	79.78	41
1739984100	79.8	0	0.00	79.8	79.8	79.8	0
1739897700	79.8	-0.93	-1.15	79.8	79.8	79.8	80
1739811300	80.73	0	0.00	80.73	80.73	80.73	0
1739552100	80.73	0	0.00	80.73	80.73	80.73	0
1739465700	80.73	-2.97	-3.55	80.73	80.73	80.73	28
1739379300	83.7	0	0.00	83.7	83.7	83.7	0
1739292900	83.7	0	0.00	83.7	83.7	83.7	0
1739206500	83.7	1.01	1.22	83.53	83.7	83.53	8
1738947300	82.69	0	0.00	82.69	82.69	82.69	0
1738860900	82.69	0	0.00	82.69	82.69	82.69	0
1738774500	82.69	-4.1	-4.72	82.88	82.88	82.69	88
1738688100	86.79	0.61	0.71	86.86	86.9	85.85	578
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	-3.35	-3.99	80.57	80.57	80.57	25
1737737700	83.92	0	0.00	83.92	83.92	83.92	0
1737651300	83.92	0	0.00	83.92	83.92	83.92	0
1737564900	83.92	0	0.00	83.92	83.92	83.92	0
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

Sparton Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관