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
2022-12-30 6.21 9.09 5.85 8.03 0.0M
2022-12-29 6.00 7.50 5.15 6.62 0.0M
2022-12-28 6.90 9.15 6.01 6.25 0.0M
2022-12-27 7.23 7.41 6.30 6.30 0.0M
2022-12-23 6.89 7.50 6.89 7.35 0.0M
2022-12-22 7.50 8.25 6.89 7.80 0.0M
2022-12-21 7.50 8.23 5.70 7.80 0.0M
2022-12-20 8.92 8.92 7.16 8.81 0.0M
2022-12-19 9.27 9.27 8.25 9.00 0.0M
2022-12-16 8.63 9.15 8.63 8.97 0.0M
2022-12-15 8.55 9.07 8.40 9.00 0.0M
2022-12-14 9.75 9.75 8.85 8.88 0.0M
2022-12-13 8.40 9.65 8.40 8.55 0.0M
2022-12-12 9.99 9.99 8.36 8.70 0.0M
2022-12-09 10.08 11.41 8.55 10.35 0.0M
2022-12-08 10.50 11.40 10.05 10.05 0.0M
2022-12-07 11.40 11.40 9.92 10.44 0.0M
2022-12-06 13.21 13.21 11.25 11.48 0.0M
2022-12-05 14.10 14.10 12.82 13.26 0.0M
2022-12-02 13.35 14.33 13.05 13.81 0.0M
2022-12-01 14.55 14.70 13.49 13.49 0.0M
2022-11-30 14.63 15.45 13.66 14.85 0.0M
2022-11-29 15.04 16.03 14.57 15.38 0.0M
2022-11-28 16.50 16.55 15.15 15.75 0.0M
2022-11-25 15.90 17.10 15.75 16.72 0.0M
2022-11-23 17.10 18.37 15.75 15.75 0.0M
2022-11-22 20.70 22.20 17.55 18.60 0.0M
2022-11-21 18.60 20.55 18.30 19.65 0.0M
2022-11-18 17.25 18.60 15.45 18.60 0.0M
2022-11-17 18.60 18.91 15.75 16.50 0.0M
2022-11-16 16.80 19.05 16.05 18.39 0.0M
2022-11-15 16.20 18.45 16.20 16.65 0.0M
2022-11-14 18.30 18.30 15.90 16.50 0.0M
2022-11-11 18.75 18.75 17.25 17.25 0.0M
2022-11-10 17.85 19.65 17.25 18.30 0.0M
2022-11-09 21.60 21.60 18.30 18.45 0.0M
2022-11-08 20.10 21.60 18.90 19.80 0.0M
2022-11-07 21.90 21.90 19.05 19.20 0.0M
2022-11-04 22.05 22.05 20.63 20.63 0.0M
2022-11-03 22.65 22.65 21.45 21.45 0.0M
2022-11-02 21.47 23.85 19.05 21.60 0.0M
2022-11-01 21.15 21.60 19.50 20.25 0.0M
2022-10-31 21.60 21.60 19.95 20.70 0.0M
2022-10-28 15.75 21.60 15.75 21.60 0.0M
2022-10-27 21.45 21.60 18.15 21.60 0.0M
2022-10-26 21.45 21.75 21.00 21.15 0.0M
2022-10-25 18.60 21.75 18.00 21.60 0.0M
2022-10-24 19.42 20.25 19.20 19.20 0.0M
2022-10-21 20.85 21.75 18.87 20.81 0.0M
2022-10-20 21.00 22.65 19.95 20.85 0.0M
2022-10-19 22.80 23.25 20.64 21.00 0.0M
2022-10-18 22.50 22.65 20.40 21.15 0.0M
2022-10-17 21.75 22.50 19.50 21.90 0.0M
2022-10-14 22.20 22.20 20.40 21.15 0.0M
2022-10-13 22.50 22.50 20.70 22.50 0.0M
2022-10-12 21.60 22.50 21.00 22.50 0.0M
2022-10-11 23.10 23.25 20.40 22.35 0.0M
2022-10-10 21.45 23.25 19.80 22.20 0.0M
2022-10-07 18.90 23.10 18.11 21.45 0.0M
2022-10-06 18.75 21.00 17.85 19.50 0.0M
2022-10-05 16.05 20.55 15.60 19.28 0.0M
2022-10-04 16.35 16.50 14.71 15.60 0.0M
2022-10-03 17.40 17.40 15.00 15.90 0.0M
2022-09-30 18.75 18.75 16.65 17.40 0.0M
2022-09-29 20.55 20.55 17.55 19.35 0.0M
2022-09-28 17.10 19.05 17.10 19.05 0.0M
2022-09-27 16.80 18.00 16.80 17.70 0.0M
2022-09-26 17.70 18.60 15.00 17.10 0.0M
2022-09-23 19.20 20.18 18.60 19.20 0.0M
2022-09-22 20.55 20.55 19.35 20.25 0.0M
2022-09-21 20.73 20.73 19.20 20.40 0.0M
2022-09-20 23.32 23.32 19.80 20.40 0.0M
2022-09-19 21.00 21.00 19.50 19.95 0.0M
2022-09-16 22.80 22.80 19.50 19.50 0.0M
2022-09-15 24.00 24.75 22.13 22.20 0.0M
2022-09-14 22.80 25.20 22.80 23.25 0.0M
2022-09-13 26.10 26.10 23.40 23.70 0.0M
2022-09-12 25.05 25.95 23.10 25.05 0.0M
2022-09-09 26.25 26.25 24.75 24.75 0.0M
2022-09-08 26.25 26.40 24.75 26.25 0.0M
2022-09-07 26.25 26.40 24.60 26.10 0.0M
2022-09-06 24.60 26.55 24.15 25.80 0.0M
2022-09-02 26.10 27.00 24.75 25.50 0.0M
2022-09-01 24.60 26.41 24.30 25.95 0.0M
2022-08-31 22.65 25.50 22.65 24.00 0.0M
2022-08-30 24.00 25.80 22.88 25.35 0.0M
2022-08-29 25.95 26.94 22.65 23.85 0.0M
2022-08-26 26.40 27.75 24.90 26.10 0.0M
2022-08-25 26.70 28.50 25.20 26.85 0.0M
2022-08-24 25.65 29.25 23.85 28.95 0.0M
2022-08-23 21.60 27.90 20.55 26.40 0.0M
2022-08-22 18.90 22.20 17.25 22.20 0.0M
2022-08-19 24.60 29.25 19.05 20.55 1.0M
2022-08-18 18.45 19.95 18.00 19.50 0.0M
2022-08-17 19.50 19.65 18.75 19.20 0.0M
2022-08-16 18.30 20.13 18.00 19.50 0.0M
2022-08-15 18.45 19.58 18.00 19.35 0.0M
2022-08-12 18.90 20.55 18.30 19.35 0.0M
2022-08-11 20.10 21.00 17.85 18.90 0.0M
2022-08-10 21.45 24.00 20.40 21.30 0.0M
2022-08-09 25.80 25.80 22.23 23.10 0.0M
2022-08-08 25.20 27.60 23.85 27.30 0.0M
2022-08-05 36.30 37.05 25.65 27.45 1.0M
2022-08-04 25.05 25.05 22.41 23.40 0.0M
2022-08-03 25.65 25.80 23.25 24.45 0.0M
2022-08-02 23.70 25.80 22.50 25.80 0.0M
2022-08-01 22.80 23.40 21.60 23.40 0.0M
2022-07-29 19.05 22.20 18.45 22.20 0.0M
2022-07-28 16.05 18.75 14.25 18.00 0.0M
2022-07-27 18.30 18.30 13.50 16.07 0.0M
2022-07-26 18.15 19.50 16.65 17.25 0.0M
2022-07-25 19.05 19.65 18.15 18.75 0.0M
2022-07-22 18.60 20.25 18.45 19.65 0.0M
2022-07-21 18.30 20.10 18.00 19.05 0.0M
2022-07-20 18.90 19.35 18.00 18.00 0.0M
2022-07-19 17.55 19.50 17.55 18.60 0.0M
2022-07-18 19.20 19.35 18.15 19.35 0.0M
2022-07-15 19.65 19.87 18.90 19.35 0.0M
2022-07-14 19.20 20.10 19.20 19.65 0.0M
2022-07-13 19.50 19.80 19.35 19.65 0.0M
2022-07-12 20.25 20.55 19.35 19.80 0.0M
2022-07-11 21.90 22.05 20.25 21.00 0.0M
2022-07-08 23.55 23.55 18.75 21.45 0.0M
2022-07-07 23.25 23.25 22.50 22.65 0.0M
2022-07-06 23.10 23.85 22.50 23.85 0.0M
2022-07-05 24.90 24.90 22.65 23.70 0.0M
2022-07-01 21.00 24.60 19.50 24.00 0.0M
2022-06-30 21.68 22.35 21.00 21.45 0.0M
2022-06-29 24.60 24.60 20.40 22.35 0.0M
2022-06-28 21.00 24.30 21.00 23.70 0.0M
2022-06-27 20.24 20.61 19.80 20.40 0.0M
2022-06-24 20.40 20.85 19.50 20.40 0.0M
2022-06-23 20.10 20.10 18.45 19.20 0.0M
2022-06-22 17.70 20.10 17.48 19.85 0.0M
2022-06-21 18.30 19.50 16.95 18.30 0.0M
2022-06-17 15.75 19.35 15.00 18.00 0.0M
2022-06-16 17.55 19.50 14.87 16.65 0.1M
2022-06-15 21.30 24.00 20.85 22.35 0.0M
2022-06-14 20.85 21.75 19.20 20.55 0.0M
2022-06-13 19.20 23.24 18.90 20.85 0.0M
2022-06-10 15.00 20.78 15.00 20.70 0.0M
2022-06-09 13.35 21.60 13.20 17.40 0.1M
2022-06-08 12.84 13.12 12.39 12.39 0.0M
2022-06-07 12.27 12.95 12.27 12.75 0.0M
2022-06-06 12.53 12.79 11.65 12.75 0.0M
2022-06-03 12.75 13.50 12.18 12.53 0.0M
2022-06-02 13.05 13.05 12.18 12.18 0.0M
2022-06-01 12.75 12.83 12.54 12.83 0.0M
2022-05-31 12.75 13.20 12.02 12.68 0.0M
2022-05-27 13.65 13.65 12.66 13.05 0.0M
2022-05-26 13.80 14.25 13.07 13.07 0.0M
2022-05-25 14.25 14.25 13.58 14.18 0.0M
2022-05-24 13.20 14.25 13.20 14.25 0.0M
2022-05-23 13.20 13.85 13.20 13.80 0.0M
2022-05-20 12.60 13.50 12.45 13.28 0.0M
2022-05-19 13.65 13.65 11.58 13.24 0.0M
2022-05-18 13.50 13.58 12.56 13.37 0.0M
2022-05-17 13.20 13.95 13.20 13.50 0.0M
2022-05-16 12.36 14.39 12.36 13.20 0.0M
2022-05-13 10.65 13.80 10.50 12.74 0.0M
2022-05-12 10.67 10.93 9.71 10.65 0.0M
2022-05-11 12.75 13.47 9.45 11.00 0.0M
2022-05-10 13.98 14.85 12.50 12.90 0.0M
2022-05-09 15.38 15.60 13.65 13.98 0.0M
2022-05-06 16.80 17.70 15.00 15.45 0.0M
2022-05-05 16.20 16.95 15.30 16.35 0.0M
2022-05-04 16.80 18.13 15.75 16.45 0.0M
2022-05-03 16.05 17.70 15.60 16.95 0.0M
2022-05-02 17.10 19.20 15.15 15.90 0.0M
2022-04-29 19.05 19.20 16.50 17.10 0.0M
2022-04-28 19.65 19.76 18.45 19.20 0.0M
2022-04-27 20.40 21.13 19.70 19.95 0.0M
2022-04-26 22.50 23.40 20.40 21.15 0.0M
2022-04-25 23.10 23.10 20.85 21.83 0.0M
2022-04-22 22.50 23.70 20.40 21.90 0.0M
2022-04-21 23.25 24.15 21.48 22.05 0.0M
2022-04-20 21.00 22.65 20.40 22.25 0.0M
2022-04-19 20.25 22.05 19.65 20.85 0.0M
2022-04-18 21.00 22.12 19.65 20.10 0.0M
2022-04-14 22.20 23.80 19.50 21.60 0.0M
2022-04-13 22.35 24.15 20.55 22.35 0.0M
2022-04-12 25.95 27.00 21.90 23.10 0.0M
2022-04-11 31.80 37.35 25.80 27.45 0.1M
2022-04-08 29.55 33.98 28.20 32.85 0.1M
2022-04-07 29.10 34.50 28.65 33.15 0.3M
2022-04-06 39.75 41.25 30.60 31.50 5.1M
2022-04-05 24.45 25.50 23.26 24.30 0.0M
2022-04-04 23.25 25.80 23.25 24.60 0.0M
2022-04-01 23.40 24.90 23.25 23.25 0.0M
2022-03-31 23.40 23.40 22.20 23.40 0.0M
2022-03-30 20.40 26.85 20.25 22.95 0.1M
2022-03-29 21.45 21.45 20.40 20.40 0.0M
2022-03-28 22.57 23.25 20.25 20.25 0.0M
2022-03-25 24.45 24.45 21.00 21.00 0.0M
2022-03-24 22.35 23.70 20.70 21.60 0.0M
2022-03-23 23.25 23.55 22.50 23.10 0.0M
2022-03-22 21.90 24.75 21.90 22.35 0.0M
2022-03-21 22.80 24.90 21.15 22.95 0.0M
2022-03-18 23.40 27.00 21.45 21.45 0.0M
2022-03-17 23.85 26.93 23.70 25.35 0.0M
2022-03-16 21.00 23.85 18.90 23.70 0.0M
2022-03-15 23.85 23.85 19.80 21.45 0.0M
2022-03-14 24.45 24.45 20.70 20.70 0.0M
2022-03-11 23.85 24.60 22.75 24.45 0.0M
2022-03-10 25.35 25.35 23.70 23.85 0.0M
2022-03-09 23.70 26.25 22.05 24.75 0.0M
2022-03-08 20.55 24.15 19.20 24.15 0.0M
2022-03-07 19.05 21.75 18.30 20.55 0.0M
2022-03-04 19.05 19.05 18.00 18.00 0.0M
2022-03-03 19.65 19.65 18.75 19.05 0.0M
2022-03-02 18.60 19.95 18.00 18.90 0.0M
2022-03-01 20.70 20.70 18.45 18.45 0.0M
2022-02-28 22.50 22.50 19.50 20.25 0.0M
2022-02-25 22.80 23.55 20.25 21.60 0.0M
2022-02-24 19.65 23.85 19.50 23.10 0.0M
2022-02-23 21.30 22.05 18.90 19.65 0.0M
2022-02-22 23.25 23.25 21.00 21.15 0.0M
2022-02-18 24.75 25.80 23.25 23.40 0.0M
2022-02-17 26.22 26.25 23.93 25.50 0.0M
2022-02-16 26.85 27.90 25.80 26.25 0.0M
2022-02-15 27.00 27.45 25.65 26.85 0.0M
2022-02-14 27.75 27.75 25.80 26.70 0.0M
2022-02-11 27.45 28.95 26.10 27.00 0.0M
2022-02-10 28.05 28.05 26.70 27.30 0.0M
2022-02-09 27.75 28.80 26.55 28.05 0.0M
2022-02-08 28.05 30.00 27.03 27.75 0.0M
2022-02-07 26.40 30.00 26.40 28.05 0.0M
2022-02-04 26.10 29.10 26.10 27.15 0.0M
2022-02-03 27.60 30.45 26.25 26.55 0.0M
2022-02-02 28.20 30.90 27.90 30.30 0.0M
2022-02-01 25.95 29.55 24.90 27.90 0.0M
2022-01-31 25.50 28.95 25.05 27.60 0.0M
2022-01-28 24.75 28.64 24.15 25.95 0.0M
2022-01-27 25.35 26.25 24.00 25.50 0.0M
2022-01-26 26.40 26.40 24.45 26.24 0.0M
2022-01-25 25.35 27.45 24.75 26.40 0.0M
2022-01-24 26.25 28.05 22.80 27.30 0.0M
2022-01-21 34.50 34.50 28.05 30.00 0.0M
2022-01-20 39.00 42.00 35.55 35.55 0.0M
2022-01-19 36.60 42.00 33.45 40.20 0.1M
2022-01-18 35.85 38.25 33.75 36.90 0.0M
2022-01-14 36.60 37.50 34.95 36.30 0.0M
2022-01-13 33.93 36.75 33.93 36.45 0.0M
2022-01-12 33.15 36.45 33.15 35.25 0.0M
2022-01-11 33.30 34.05 32.25 33.64 0.0M
2022-01-10 33.30 34.43 31.50 32.40 0.0M
2022-01-07 35.25 36.15 33.00 33.90 0.0M
2022-01-06 37.20 37.20 33.00 34.50 0.0M
2022-01-05 38.55 38.55 34.05 35.10 0.0M
2022-01-04 36.60 39.75 34.65 38.25 0.0M
2022-01-03 31.35 37.35 31.35 36.15 0.0M