Mobiquity Technologies Inc (MOBQ)

MOBQ
🏛️ アメリカ →
1.19
最終更新: 2025-10-07
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 33.15 33.15 30.92 31.95 0.0M
2021-12-30 33.00 33.90 30.90 32.85 0.0M
2021-12-29 36.15 36.15 30.30 32.70 0.1M
2021-12-28 35.25 35.85 30.75 32.85 0.0M
2021-12-27 38.25 38.25 30.15 32.85 0.0M
2021-12-23 47.85 51.00 36.00 39.00 0.5M
2021-12-22 40.35 46.50 38.25 39.90 0.0M
2021-12-21 37.50 44.40 36.30 41.70 0.0M
2021-12-20 40.50 40.50 36.00 37.65 0.0M
2021-12-17 43.50 43.95 37.50 42.00 0.0M
2021-12-16 46.50 46.50 40.50 41.25 0.0M
2021-12-15 45.45 47.85 42.18 47.70 0.0M
2021-12-14 48.00 48.00 45.15 46.65 0.0M
2021-12-13 50.40 50.40 45.00 48.15 0.0M
2021-12-10 48.00 51.23 42.00 50.85 0.0M
2021-12-09 46.50 48.75 42.45 48.00 0.0M
2021-12-08 99.75 99.75 96.60 97.35 0.0M
2021-12-07 97.50 112.50 89.25 89.25 0.0M
2021-12-06 93.75 97.50 89.85 96.75 0.0M
2021-12-03 105.00 105.00 90.00 93.60 0.0M
2021-12-02 105.00 105.00 103.50 105.00 0.0M
2021-12-01 104.85 105.00 104.85 105.00 0.0M
2021-11-30 100.50 100.50 100.50 100.50 0.0M
2021-11-26 105.00 105.00 102.68 104.85 0.0M
2021-11-23 105.00 105.00 104.85 105.00 0.0M
2021-11-22 116.25 116.25 105.00 105.00 0.0M
2021-11-19 117.00 117.00 117.00 117.00 0.0M
2021-11-18 120.00 120.75 117.75 117.75 0.0M
2021-11-17 119.25 119.25 118.50 118.50 0.0M
2021-11-16 119.25 119.25 119.25 119.25 0.0M
2021-11-15 118.50 119.40 117.75 119.25 0.0M
2021-11-12 119.10 123.75 117.69 118.50 0.0M
2021-11-11 127.50 127.50 120.00 120.00 0.0M
2021-11-10 123.75 123.75 123.75 123.75 0.0M
2021-11-09 123.75 123.75 123.75 123.75 0.0M
2021-11-08 126.90 138.75 126.90 138.75 0.0M
2021-11-05 127.50 127.50 126.90 126.90 0.0M
2021-11-04 123.75 123.75 123.75 123.75 0.0M
2021-11-03 132.00 135.00 132.00 132.00 0.0M
2021-10-29 131.25 138.75 131.25 138.75 0.0M
2021-10-28 142.31 142.31 119.25 120.00 0.0M
2021-10-27 131.25 131.25 131.25 131.25 0.0M
2021-10-26 142.50 142.50 131.25 131.40 0.0M
2021-10-25 124.50 138.75 124.50 131.25 0.0M
2021-10-22 121.50 123.75 121.50 123.75 0.0M
2021-10-21 126.00 126.00 125.25 125.25 0.0M
2021-10-19 120.45 127.50 111.00 111.00 0.0M
2021-10-14 119.85 119.85 119.85 119.85 0.0M
2021-10-11 116.25 116.25 116.25 116.25 0.0M
2021-10-08 112.50 116.25 112.50 116.25 0.0M
2021-10-05 116.25 116.25 112.50 116.10 0.0M
2021-09-30 108.75 108.75 108.75 108.75 0.0M
2021-09-28 117.00 117.00 112.50 112.50 0.0M
2021-09-27 114.00 114.00 114.00 114.00 0.0M
2021-09-24 119.10 119.10 119.10 119.10 0.0M
2021-09-23 119.70 119.70 119.10 119.10 0.0M
2021-09-22 120.00 120.00 106.50 106.50 0.0M
2021-09-20 108.75 119.25 108.75 119.25 0.0M
2021-09-16 118.50 125.25 118.50 118.50 0.0M
2021-09-15 104.85 112.50 104.85 112.50 0.0M
2021-09-14 108.75 108.75 108.75 108.75 0.0M
2021-09-13 114.00 123.00 114.00 123.00 0.0M
2021-09-10 103.50 105.00 103.50 105.00 0.0M
2021-09-09 105.00 105.00 102.00 103.50 0.0M
2021-09-07 104.25 104.25 104.25 104.25 0.0M
2021-09-03 99.75 104.25 99.75 104.25 0.0M
2021-09-02 97.50 97.50 96.75 96.75 0.0M
2021-09-01 99.75 99.75 99.75 99.75 0.0M
2021-08-31 99.75 99.75 99.75 99.75 0.0M
2021-08-30 101.25 101.25 101.25 101.25 0.0M
2021-08-27 104.25 104.25 104.25 104.25 0.0M
2021-08-26 104.25 104.25 104.25 104.25 0.0M
2021-08-24 106.50 106.50 104.25 104.25 0.0M
2021-08-23 108.75 108.75 101.25 105.00 0.0M
2021-08-20 109.50 109.50 100.50 109.50 0.0M
2021-08-17 112.35 112.35 112.35 112.35 0.0M
2021-08-16 112.50 112.50 112.50 112.50 0.0M
2021-08-13 112.50 112.50 112.50 112.50 0.0M
2021-08-12 116.10 116.10 116.10 116.10 0.0M
2021-08-11 116.25 116.25 116.25 116.25 0.0M
2021-08-09 116.25 123.00 116.25 123.00 0.0M
2021-08-05 120.00 123.00 120.00 123.00 0.0M
2021-08-04 117.00 121.50 112.50 120.00 0.0M
2021-08-03 120.00 121.50 120.00 120.00 0.0M
2021-08-02 123.00 123.00 115.50 115.50 0.0M
2021-07-30 123.00 123.00 120.00 120.00 0.0M
2021-07-29 127.50 127.50 127.50 127.50 0.0M
2021-07-28 131.25 138.00 123.15 123.15 0.0M
2021-07-27 129.00 131.25 127.50 128.25 0.0M
2021-07-26 130.50 130.50 130.50 130.50 0.0M
2021-07-23 136.50 136.50 130.50 130.50 0.0M
2021-07-22 129.00 136.50 129.00 136.50 0.0M
2021-07-21 129.00 133.88 123.00 129.00 0.0M
2021-07-20 135.00 142.50 135.00 135.00 0.0M
2021-07-19 135.00 135.00 135.00 135.00 0.0M
2021-07-16 141.00 141.00 128.25 128.25 0.0M
2021-07-15 142.50 142.50 138.75 140.63 0.0M
2021-07-14 140.63 142.50 138.75 142.50 0.0M
2021-07-13 146.25 146.25 142.50 142.50 0.0M
2021-07-12 150.00 150.00 144.00 146.25 0.0M
2021-07-09 151.88 151.88 142.50 142.50 0.0M
2021-07-08 150.00 153.75 146.25 146.25 0.0M
2021-07-07 140.25 148.50 140.25 148.50 0.0M
2021-07-02 138.75 139.50 138.75 139.50 0.0M
2021-07-01 142.50 142.50 139.50 142.50 0.0M
2021-06-30 127.50 142.50 127.50 142.50 0.0M
2021-06-28 123.00 123.00 123.00 123.00 0.0M
2021-06-24 127.50 127.50 121.50 123.75 0.0M
2021-06-23 123.75 127.50 123.75 123.75 0.0M
2021-06-22 127.50 127.50 123.75 125.25 0.0M
2021-06-21 120.75 125.25 120.00 125.25 0.0M
2021-06-18 108.60 122.63 108.60 120.75 0.0M
2021-06-16 101.25 101.25 101.25 101.25 0.0M
2021-06-15 106.50 106.50 101.25 101.25 0.0M
2021-06-14 108.00 108.00 105.00 107.59 0.0M
2021-06-09 97.80 101.25 97.80 101.25 0.0M
2021-06-07 100.50 100.50 97.50 97.50 0.0M
2021-06-04 101.40 104.55 101.25 101.25 0.0M
2021-06-03 99.75 100.50 86.25 99.75 0.0M
2021-06-02 104.85 106.50 104.85 104.85 0.0M
2021-06-01 103.50 112.35 82.50 105.00 0.0M
2021-05-27 104.18 104.85 104.18 104.85 0.0M
2021-05-26 103.35 105.00 103.35 105.00 0.0M
2021-05-21 101.25 101.25 100.50 100.50 0.0M
2021-05-20 102.75 102.75 102.75 102.75 0.0M
2021-05-19 100.50 105.00 100.50 105.00 0.0M
2021-05-18 101.25 101.25 99.75 99.75 0.0M
2021-05-17 102.00 102.00 102.00 102.00 0.0M
2021-05-14 102.00 102.00 101.63 102.00 0.0M
2021-05-13 105.00 105.00 102.75 102.75 0.0M
2021-05-12 102.00 105.00 97.50 105.00 0.0M
2021-05-11 106.50 106.50 102.00 102.00 0.0M
2021-05-10 106.50 106.50 106.50 106.50 0.0M
2021-05-07 106.50 106.50 106.50 106.50 0.0M
2021-05-06 106.50 106.50 105.00 105.00 0.0M
2021-05-05 112.35 112.35 102.00 110.85 0.0M
2021-05-04 102.00 112.50 102.00 112.35 0.0M
2021-05-03 102.75 102.75 102.75 102.75 0.0M
2021-04-29 102.00 102.00 102.00 102.00 0.0M
2021-04-23 109.73 109.73 101.25 108.75 0.0M
2021-04-22 105.00 105.00 105.00 105.00 0.0M
2021-04-20 108.75 108.75 101.25 105.00 0.0M
2021-04-16 108.75 108.75 108.75 108.75 0.0M
2021-04-15 105.00 105.00 105.00 105.00 0.0M
2021-04-14 101.25 112.50 101.25 112.50 0.0M
2021-04-13 134.85 134.85 101.25 134.85 0.0M
2021-04-12 120.00 123.75 105.00 123.75 0.0M
2021-04-09 118.50 123.75 118.50 123.75 0.0M
2021-04-08 123.75 123.75 123.75 123.75 0.0M
2021-04-06 127.50 135.00 127.50 135.00 0.0M
2021-04-05 120.00 132.15 118.50 118.50 0.0M
2021-04-01 117.38 123.45 117.38 123.45 0.0M
2021-03-31 120.00 123.45 118.50 123.45 0.0M
2021-03-30 120.00 123.75 104.85 116.25 0.0M
2021-03-26 121.50 129.00 121.50 127.50 0.0M
2021-03-25 121.88 127.50 120.00 127.50 0.0M
2021-03-24 116.25 127.50 116.25 123.75 0.0M
2021-03-23 116.25 119.85 116.25 116.25 0.0M
2021-03-19 110.25 150.00 110.25 121.50 0.0M
2021-03-15 112.50 112.50 112.50 112.50 0.0M
2021-03-12 114.38 127.50 114.38 124.50 0.0M
2021-03-11 115.50 115.50 112.50 112.50 0.0M
2021-03-10 112.50 112.50 112.50 112.50 0.0M
2021-03-09 108.75 118.50 108.75 116.25 0.0M
2021-03-08 108.75 108.75 98.25 106.31 0.0M
2021-03-05 108.75 108.75 92.25 105.00 0.0M
2021-03-04 113.25 117.00 108.75 117.00 0.0M
2021-03-03 105.00 113.25 105.00 113.25 0.0M
2021-03-02 112.50 114.15 105.00 114.15 0.0M
2021-02-26 108.75 120.00 108.75 120.00 0.0M
2021-02-24 120.00 120.00 120.00 120.00 0.0M
2021-02-22 123.45 123.45 108.75 108.75 0.0M
2021-02-19 127.50 127.50 120.00 121.86 0.0M
2021-02-18 124.50 132.77 124.50 132.77 0.0M
2021-02-17 141.19 141.19 141.19 141.19 0.0M
2021-02-16 123.75 141.19 123.75 135.00 0.0M
2021-02-12 123.75 123.75 122.25 122.25 0.0M
2021-02-11 133.50 133.50 127.50 127.50 0.0M
2021-02-10 135.71 136.31 131.25 131.25 0.0M
2021-02-09 135.00 135.00 135.00 135.00 0.0M
2021-02-08 152.10 152.10 131.25 139.46 0.0M
2021-02-05 136.27 151.98 136.27 151.98 0.0M
2021-02-04 135.00 135.00 131.40 131.40 0.0M
2021-02-03 145.50 145.50 136.42 136.42 0.0M
2021-02-02 145.95 145.95 145.95 145.95 0.0M
2021-01-29 150.00 150.00 145.91 145.91 0.0M
2021-01-28 132.00 138.75 131.25 138.60 0.0M
2021-01-27 138.75 138.75 135.00 135.00 0.0M
2021-01-26 152.10 152.10 135.15 143.75 0.0M
2021-01-25 156.75 159.00 152.03 152.85 0.0M
2021-01-22 130.13 152.44 130.13 146.25 0.0M
2021-01-21 121.50 121.50 120.00 120.00 0.0M
2021-01-20 123.75 123.75 93.90 123.75 0.0M
2021-01-19 129.75 129.75 123.75 125.25 0.0M
2021-01-15 157.50 157.50 120.00 130.50 0.0M
2021-01-14 164.25 164.25 157.50 157.50 0.0M
2021-01-13 138.75 165.00 135.00 165.00 0.0M
2021-01-12 105.00 132.75 105.00 131.40 0.0M
2021-01-11 127.50 131.25 94.65 94.65 0.0M
2021-01-08 142.50 142.50 135.00 136.50 0.0M
2021-01-07 135.00 135.00 135.00 135.00 0.0M
2021-01-06 131.63 138.75 127.50 135.00 0.0M
2021-01-05 120.00 123.75 113.55 123.75 0.0M
2021-01-04 108.75 120.00 105.00 112.50 0.0M