ブリンク・チャージング (BLNK)

BLNK
🏛️ アメリカ →
1.75
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 27.19 28.09 26.46 26.51 1.1M
2021-12-30 26.09 28.50 26.04 27.49 2.2M
2021-12-29 27.15 27.50 25.69 26.27 2.1M
2021-12-28 28.02 28.44 26.96 27.40 1.6M
2021-12-27 29.07 29.15 28.12 28.53 1.2M
2021-12-23 28.25 29.19 27.39 28.52 1.3M
2021-12-22 27.80 28.36 27.25 27.77 1.1M
2021-12-21 27.20 27.98 26.98 27.84 1.4M
2021-12-20 27.11 28.00 26.30 26.56 2.0M
2021-12-17 28.00 29.17 26.93 28.21 4.2M
2021-12-16 30.69 30.87 28.01 28.39 2.3M
2021-12-15 29.97 30.53 28.52 30.13 1.9M
2021-12-14 30.23 30.71 29.29 29.97 1.8M
2021-12-13 32.22 32.23 29.88 30.73 1.8M
2021-12-10 33.27 33.99 31.85 32.38 1.1M
2021-12-09 34.50 35.25 32.81 33.26 1.6M
2021-12-08 33.66 34.45 32.22 34.25 1.4M
2021-12-07 34.29 34.66 32.97 33.54 1.6M
2021-12-06 32.76 33.22 30.12 32.44 2.0M
2021-12-03 36.10 36.21 32.01 32.91 2.9M
2021-12-02 35.16 37.12 34.69 36.33 1.8M
2021-12-01 38.45 39.39 35.65 35.74 2.8M
2021-11-30 37.95 39.42 34.69 38.43 3.6M
2021-11-29 39.06 39.14 36.68 38.40 1.9M
2021-11-26 37.67 38.64 36.88 38.18 1.4M
2021-11-24 38.79 39.46 37.80 38.88 1.5M
2021-11-23 38.46 40.41 37.26 38.85 2.5M
2021-11-22 41.67 42.50 37.56 38.21 6.0M
2021-11-19 42.59 45.06 42.51 43.08 4.1M
2021-11-18 45.22 45.42 40.51 42.17 5.9M
2021-11-17 43.10 49.00 43.00 46.13 9.8M
2021-11-16 43.46 45.44 41.37 44.66 9.5M
2021-11-15 41.70 47.42 40.00 46.85 21.8M
2021-11-12 40.42 42.88 38.60 40.01 22.0M
2021-11-11 33.25 35.93 32.62 35.51 6.5M
2021-11-10 33.77 34.54 31.77 32.83 3.8M
2021-11-09 38.68 38.76 33.80 35.00 6.7M
2021-11-08 35.04 40.50 33.53 39.07 17.7M
2021-11-05 32.15 32.30 30.76 31.44 1.3M
2021-11-04 33.37 33.37 31.74 31.98 1.3M
2021-11-03 32.92 34.41 31.99 32.68 1.9M
2021-11-02 33.13 33.42 31.65 32.91 2.0M
2021-11-01 33.16 34.18 32.43 33.42 4.4M
2021-10-29 29.62 31.85 29.50 31.80 3.4M
2021-10-28 28.33 30.49 28.12 29.61 2.4M
2021-10-27 29.44 30.10 28.15 28.32 1.1M
2021-10-26 29.00 30.32 28.50 29.14 1.8M
2021-10-25 27.70 29.24 27.36 28.92 1.7M
2021-10-22 29.43 29.43 27.43 27.68 1.8M
2021-10-21 28.63 30.17 28.38 29.22 1.4M
2021-10-20 29.00 29.02 28.15 28.87 1.0M
2021-10-19 28.95 29.60 28.62 29.05 1.5M
2021-10-18 28.11 29.08 28.02 28.79 0.8M
2021-10-15 28.92 29.27 28.31 28.33 1.0M
2021-10-14 29.45 29.45 28.20 28.71 1.0M
2021-10-13 28.94 29.40 28.38 29.27 1.2M
2021-10-12 27.68 28.90 27.48 28.55 1.2M
2021-10-11 27.02 28.03 26.97 27.14 0.7M
2021-10-08 27.44 27.93 26.88 27.09 0.7M
2021-10-07 27.62 28.28 27.12 27.15 1.7M
2021-10-06 26.58 27.54 26.34 27.07 0.9M
2021-10-05 26.77 27.18 26.26 26.83 1.2M
2021-10-04 28.05 28.05 26.21 26.62 1.8M
2021-10-01 28.82 29.07 28.00 28.28 0.7M
2021-09-30 28.25 28.78 27.55 28.61 1.5M
2021-09-29 29.06 29.67 27.85 27.95 1.6M
2021-09-28 29.60 29.90 28.56 29.01 1.4M
2021-09-27 29.06 30.68 28.39 29.93 1.7M
2021-09-24 30.20 30.34 28.93 29.08 1.9M
2021-09-23 30.20 31.04 29.96 30.71 0.9M
2021-09-22 29.76 30.30 29.45 29.90 1.2M
2021-09-21 29.01 30.50 29.00 29.73 1.8M
2021-09-20 28.72 29.59 28.40 28.80 1.7M
2021-09-17 30.05 30.40 29.45 30.03 3.3M
2021-09-16 29.96 30.38 28.85 29.72 1.9M
2021-09-15 29.79 30.45 28.94 30.33 1.6M
2021-09-14 29.81 30.88 29.35 30.04 1.3M
2021-09-13 30.80 31.34 28.69 29.79 3.4M
2021-09-10 32.36 32.36 30.64 30.65 1.4M
2021-09-09 31.33 32.69 30.77 31.90 1.4M
2021-09-08 32.88 32.88 31.10 31.21 1.2M
2021-09-07 33.02 33.96 32.64 32.85 0.9M
2021-09-03 32.90 33.73 32.45 32.97 0.8M
2021-09-02 33.90 34.66 32.91 33.30 2.2M
2021-09-01 32.47 33.61 32.11 32.94 1.2M
2021-08-31 31.19 32.84 31.19 32.43 1.5M
2021-08-30 31.59 31.65 30.66 31.24 0.8M
2021-08-27 30.73 32.37 30.42 31.38 1.6M
2021-08-26 31.81 32.41 30.57 30.74 1.0M
2021-08-25 32.65 32.86 31.87 31.93 1.1M
2021-08-24 32.26 33.18 32.08 32.58 1.1M
2021-08-23 31.09 32.40 30.80 32.15 1.0M
2021-08-20 29.98 31.09 29.85 30.71 1.2M
2021-08-19 30.58 31.43 29.75 29.82 1.3M
2021-08-18 30.62 32.01 29.75 31.18 1.3M
2021-08-17 30.80 31.61 29.80 30.26 2.0M
2021-08-16 31.98 33.22 31.40 31.57 1.6M
2021-08-13 33.51 33.85 31.95 32.50 1.8M
2021-08-12 33.90 34.64 31.68 34.09 4.1M
2021-08-11 37.19 37.19 34.33 36.00 1.9M
2021-08-10 36.21 37.46 35.78 36.65 1.7M
2021-08-09 33.90 36.84 33.32 35.72 2.4M
2021-08-06 36.25 36.40 33.54 33.87 1.6M
2021-08-05 34.96 36.66 34.00 35.40 2.2M
2021-08-04 33.60 35.28 33.30 34.13 1.1M
2021-08-03 33.67 34.33 32.23 33.91 1.0M
2021-08-02 34.73 35.00 33.81 34.04 0.9M
2021-07-30 33.23 35.30 33.07 34.53 0.9M
2021-07-29 35.43 35.80 33.98 34.05 1.4M
2021-07-28 33.11 36.73 33.05 35.43 3.3M
2021-07-27 32.62 33.57 31.24 32.96 1.4M
2021-07-26 31.67 34.17 31.55 33.04 1.1M
2021-07-23 33.13 33.20 31.37 32.01 0.9M
2021-07-22 34.22 34.51 32.32 33.04 1.0M
2021-07-21 32.02 34.26 32.02 34.20 1.3M
2021-07-20 31.50 32.60 29.58 32.12 1.5M
2021-07-19 29.42 31.22 29.16 31.07 1.3M
2021-07-16 32.18 32.18 30.02 30.43 1.3M
2021-07-15 31.11 32.50 30.35 31.33 1.6M
2021-07-14 33.19 33.56 31.01 31.12 1.8M
2021-07-13 34.25 34.58 32.98 33.05 1.3M
2021-07-12 35.16 35.70 34.09 34.63 0.9M
2021-07-09 35.91 35.91 34.65 35.40 1.2M
2021-07-08 34.02 35.87 33.65 35.48 1.7M
2021-07-07 37.83 38.17 34.51 34.91 2.2M
2021-07-06 37.50 39.09 36.74 37.83 1.5M
2021-07-02 39.75 40.20 37.24 37.38 2.0M
2021-07-01 41.50 41.55 38.66 39.78 2.1M
2021-06-30 41.79 42.06 40.82 41.17 1.2M
2021-06-29 43.65 44.04 41.75 41.95 1.4M
2021-06-28 42.50 44.49 41.55 43.37 2.3M
2021-06-25 42.00 43.78 41.16 42.27 7.4M
2021-06-24 40.30 42.10 39.26 41.50 3.3M
2021-06-23 38.51 39.94 38.38 39.87 1.3M
2021-06-22 39.00 39.38 37.41 38.25 1.3M
2021-06-21 39.16 40.07 38.60 38.77 1.2M
2021-06-18 40.38 41.57 38.82 39.28 2.6M
2021-06-17 40.11 42.28 39.91 40.82 1.6M
2021-06-16 38.86 41.14 38.85 40.30 1.5M
2021-06-15 40.53 40.94 38.43 39.70 2.1M
2021-06-14 40.12 43.00 39.70 41.05 3.6M
2021-06-11 38.72 39.66 38.35 39.50 0.9M
2021-06-10 40.35 40.50 38.25 38.52 1.1M
2021-06-09 41.61 42.39 39.52 39.67 1.5M
2021-06-08 41.77 42.48 39.70 40.95 2.1M
2021-06-07 38.95 40.99 38.60 40.79 2.2M
2021-06-04 39.66 39.81 37.83 38.77 1.7M
2021-06-03 38.25 41.00 36.66 38.85 4.5M
2021-06-02 35.60 38.90 34.70 38.55 3.3M
2021-06-01 34.34 35.78 34.10 35.42 1.6M
2021-05-28 35.40 35.85 33.85 34.00 1.4M
2021-05-27 34.54 35.20 33.36 35.14 2.1M
2021-05-26 32.16 34.90 32.15 34.64 2.5M
2021-05-25 32.30 33.35 31.59 31.72 1.5M
2021-05-24 34.25 34.34 32.06 32.57 2.5M
2021-05-21 33.00 34.13 32.57 34.09 2.5M
2021-05-20 32.41 33.32 31.25 32.94 1.7M
2021-05-19 32.90 32.93 30.51 31.97 1.7M
2021-05-18 31.44 34.14 30.94 32.95 3.3M
2021-05-17 29.47 31.55 28.90 30.75 2.1M
2021-05-14 26.28 30.40 26.28 29.95 3.9M
2021-05-13 29.33 30.32 26.14 26.22 3.4M
2021-05-12 30.10 31.00 28.63 28.75 1.5M
2021-05-11 27.40 31.50 26.60 31.08 3.3M
2021-05-10 32.00 32.30 29.31 30.13 3.5M
2021-05-07 33.22 34.10 31.76 32.57 2.1M
2021-05-06 34.02 34.93 31.80 32.27 2.8M
2021-05-05 35.64 36.93 34.20 34.67 2.0M
2021-05-04 34.30 35.37 32.73 35.26 1.9M
2021-05-03 36.96 37.06 35.00 35.48 1.8M
2021-04-30 37.56 39.09 36.51 36.80 2.5M
2021-04-29 39.62 39.86 36.31 38.16 3.8M
2021-04-28 36.51 40.93 35.75 39.55 7.6M
2021-04-27 37.90 38.21 36.65 37.02 1.5M
2021-04-26 38.20 38.55 36.41 37.35 1.8M
2021-04-23 35.67 37.90 34.85 37.59 2.6M
2021-04-22 36.47 37.57 34.14 35.35 3.1M
2021-04-21 33.14 35.54 32.92 35.51 2.2M
2021-04-20 33.27 34.86 32.36 34.24 2.8M
2021-04-19 35.50 35.71 32.68 33.75 3.5M
2021-04-16 34.28 36.62 33.78 36.41 2.7M
2021-04-15 38.50 39.42 34.02 35.16 5.2M
2021-04-14 40.32 40.72 37.41 37.83 2.7M
2021-04-13 41.00 41.79 38.90 39.98 3.1M
2021-04-12 43.30 43.88 39.70 40.82 4.1M
2021-04-09 43.96 44.72 42.68 44.08 4.1M
2021-04-08 41.38 46.45 41.00 45.90 10.2M
2021-04-07 42.50 42.75 40.30 40.64 2.5M
2021-04-06 40.05 43.67 38.83 42.94 4.4M
2021-04-05 43.45 43.50 39.60 40.38 3.4M
2021-04-01 44.04 44.39 40.60 41.25 7.1M
2021-03-31 39.90 41.64 37.72 41.10 5.8M
2021-03-30 34.34 37.75 34.08 36.98 2.8M
2021-03-29 35.11 35.95 32.56 34.95 3.2M
2021-03-26 33.57 37.25 33.52 35.83 3.0M
2021-03-25 32.34 35.60 32.00 35.22 3.8M
2021-03-24 38.52 38.75 34.42 35.09 3.2M
2021-03-23 39.53 39.68 37.60 38.30 3.2M
2021-03-22 39.10 41.88 37.80 40.66 7.5M
2021-03-19 36.13 38.39 34.71 38.24 5.6M
2021-03-18 38.00 38.20 35.26 35.95 4.3M
2021-03-17 36.26 39.90 35.75 39.38 4.0M
2021-03-16 39.82 40.10 36.15 37.34 5.3M
2021-03-15 40.74 40.93 38.70 40.56 3.9M
2021-03-12 39.24 40.53 37.60 39.31 5.6M
2021-03-11 38.10 41.54 37.62 41.40 9.0M
2021-03-10 36.25 37.95 33.78 35.35 7.2M
2021-03-09 31.06 36.00 30.10 34.33 8.4M
2021-03-08 30.34 33.10 28.08 28.62 6.1M
2021-03-05 31.40 31.76 25.00 30.13 8.8M
2021-03-04 32.97 34.44 28.28 30.52 8.9M
2021-03-03 38.06 38.91 34.00 34.11 4.8M
2021-03-02 40.70 42.39 37.70 37.97 4.0M
2021-03-01 40.40 40.99 38.80 40.56 3.2M
2021-02-26 39.14 40.18 36.42 38.24 4.0M
2021-02-25 42.73 43.99 37.67 38.39 5.2M
2021-02-24 39.06 42.70 38.12 42.54 5.5M
2021-02-23 38.35 39.80 32.12 38.79 10.3M
2021-02-22 44.89 45.55 41.36 42.26 6.8M
2021-02-19 45.67 47.18 45.10 46.01 4.5M
2021-02-18 45.75 46.60 42.68 44.53 7.3M
2021-02-17 47.14 48.49 44.20 47.72 8.3M
2021-02-16 52.00 53.84 47.62 47.65 9.8M
2021-02-12 51.24 51.94 48.47 51.43 5.7M
2021-02-11 54.33 55.24 50.50 51.52 8.1M
2021-02-10 59.71 59.72 53.00 53.84 10.9M
2021-02-09 53.76 60.60 52.50 59.38 18.7M
2021-02-08 54.71 58.02 51.62 52.10 13.5M
2021-02-05 51.35 54.97 49.40 53.35 11.4M
2021-02-04 53.56 54.00 49.67 51.00 8.2M
2021-02-03 50.89 53.24 48.07 51.90 15.3M
2021-02-02 48.76 50.40 43.80 47.97 18.9M
2021-02-01 50.82 52.89 46.72 47.90 8.5M
2021-01-29 54.28 55.50 47.23 49.43 8.1M
2021-01-28 57.40 60.00 51.19 53.15 7.2M
2021-01-27 56.55 64.50 53.05 56.17 13.3M
2021-01-26 46.99 63.14 46.90 60.72 37.0M
2021-01-25 44.83 48.85 43.05 45.84 11.4M
2021-01-22 45.10 46.49 43.88 44.35 7.0M
2021-01-21 45.50 47.08 42.58 46.10 8.4M
2021-01-20 47.17 49.98 44.16 44.97 8.9M
2021-01-19 48.90 48.99 44.56 46.67 7.7M
2021-01-15 51.30 52.30 46.60 47.10 10.4M
2021-01-14 50.99 54.80 49.20 52.62 10.7M
2021-01-13 53.23 53.50 49.76 50.81 8.5M
2021-01-12 53.25 57.85 48.71 52.31 22.4M
2021-01-11 42.29 53.64 42.13 52.00 22.0M
2021-01-08 45.30 46.90 41.30 43.91 16.2M
2021-01-07 42.30 47.67 42.27 44.20 15.5M
2021-01-06 43.80 45.35 40.28 41.37 11.7M
2021-01-05 36.63 41.75 36.61 40.59 8.7M
2021-01-04 41.36 42.40 37.00 37.51 12.3M