Block Inc【1SQ】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Block Inc (1SQ)

45.605

-1.69

(-3.57%)

마감 12 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.455	8.19691577699	42.15	47.785	42.15	345	47.16386067	DE
4	-6.735	-12.867787543	52.34	58.1	42.15	124	50.79711483	DE
12	-34.965	-43.3970460469	80.57	87.15	42.15	156	62.08558966	DE
26	-17.985	-28.2827488599	63.59	94.89	42.15	119	71.26770933	DE
52	-29.265	-39.0877521036	74.87	94.89	42.15	109	67.93683909	DE
156	-9.885	-17.8140205442	55.49	94.89	42.15	118	68.10883383	DE
260	-9.885	-17.8140205442	55.49	94.89	42.15	118	68.10883383	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744386900	47.135	0	0.00	47.135	47.135	47.135	0
1744300500	47.135	0	0.00	47.135	47.135	47.135	0
1744214100	47.135	0	0.00	47.135	47.135	47.135	0
1744127700	47.135	-0.49	-1.02	47.475	47.785	47.135	648
1744041300	47.62	-0.02	-0.03	42.15	47.62	42.15	41
1743782100	47.635	0	0.00	47.635	47.635	47.635	0
1743695700	47.635	-5	-9.49	51.45	51.45	47.55	266
1743609300	52.63	3.79	7.76	50.93	52.63	50.93	20
1743522900	48.84	0	0.00	48.84	48.84	48.84	0
1743436500	48.84	-3.35	-6.42	49.635	49.635	48.84	13
1743180900	52.19	-3.02	-5.47	52.83	52.94	52	197
1743094500	55.21	-0.77	-1.38	55.21	55.21	55.21	18
1743008100	55.98	-1.81	-3.13	56.45	56.45	55.98	90
1742921700	57.79	0	0.00	57.79	57.79	57.79	0
1742835300	57.79	1.11	1.96	58.1	58.1	57.79	226
1742576100	56.68	-0.65	-1.13	56.28	56.68	56.28	52
1742489700	57.33	2.54	4.64	57.32	57.33	57.13	50
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	-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

Aquis Entertainment

AtkinsRealis (PK)

Amundi MSCI Emerging Mar...

DJ US Leisure Goods

Neo Performance Materials

OceanFirst Financial

Federal National Mortgag...

Compendium Finance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관