ストックスクリーナーアプリを入手
4.40
0.68%
-0.03
Blend Labs Inc (BLND) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $4.55 | $4.26 | $0.29 | 5,421,262.0 | -0.68% |
| 2024-12-19 | $4.83 | $4.42 | $0.41 | 3,437,228.0 | -5.74% |
| 2024-12-18 | $5.34 | $4.63 | $0.71 | 3,493,215.0 | -6.75% |
| 2024-12-17 | $5.16 | $4.99 | $0.1733 | 2,357,590.0 | -0.40% |
| 2024-12-16 | $5.14 | $4.87 | $0.2742 | 2,848,826.0 | +2.85% |
| 2024-12-13 | $5.17 | $4.88 | $0.29 | 2,910,963.0 | -3.15% |
| 2024-12-12 | $5.24 | $5.03 | $0.21 | 2,442,760.0 | -1.93% |
| 2024-12-11 | $5.30 | $5.03 | $0.275 | 3,299,906.0 | +1.77% |
| 2024-12-10 | $5.20 | $5.02 | $0.18 | 2,278,982.0 | -0.59% |
| 2024-12-09 | $5.41 | $5.05 | $0.355 | 2,465,806.0 | -4.30% |
| 2024-12-06 | $5.53 | $5.14 | $0.383 | 4,521,474.0 | +4.29% |
| 2024-12-05 | $5.33 | $5.10 | $0.2293 | 2,948,153.0 | -1.35% |
| 2024-12-04 | $5.33 | $5.12 | $0.21 | 2,855,174.0 | -1.70% |
| 2024-12-03 | $5.38 | $5.07 | $0.31 | 2,563,266.0 | +3.32% |
| 2024-12-02 | $5.21 | $4.97 | $0.24 | 4,453,998.0 | +0.20% |
| 2024-11-29 | $5.31 | $5.11 | $0.20 | 1,463,890.0 | -1.54% |
| 2024-11-27 | $5.29 | $5.11 | $0.185 | 3,292,393.0 | +0.19% |
| 2024-11-26 | $5.31 | $5.06 | $0.247 | 4,120,265.0 | -1.89% |
| 2024-11-25 | $5.40 | $5.09 | $0.31 | 2,810,618.0 | +1.54% |
| 2024-11-22 | $5.25 | $5.07 | $0.185 | 3,232,923.0 | -0.19% |
Blend Labs Inc (BLND) 株の年ごとの株価履歴
この詳細な分析では、Blend Labs Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBLND株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Blend Labs Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のBlend Labs Inc (BLND) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $5.53 | $4.26 | $1.27 | 53,719,865.0 | -13.89% |
| 2024-11 | $5.40 | $3.52 | $1.88 | 58,898,881.0 | +40.77% |
| 2024-10 | $3.97 | $3.20 | $0.77 | 31,087,483.0 | -3.20% |
| 2024-09 | $4.25 | $3.23 | $1.02 | 59,407,309.0 | +2.18% |
| 2024-08 | $4.21 | $2.37 | $1.84 | 93,066,678.0 | +32.49% |
| 2024-07 | $3.40 | $2.27 | $1.12 | 39,142,527.0 | +17.37% |
| 2024-06 | $2.91 | $2.08 | $0.828 | 64,436,923.0 | -14.18% |
| 2024-05 | $3.28 | $2.17 | $1.11 | 39,336,205.0 | +12.24% |
| 2024-04 | $3.30 | $2.23 | $1.07 | 30,896,185.0 | -24.62% |
| 2024-03 | $3.40 | $2.29 | $1.11 | 51,500,853.0 | +32.11% |
| 2024-02 | $3.37 | $2.17 | $1.20 | 31,490,217.0 | -9.89% |
| 2024-01 | $2.91 | $2.15 | $0.76 | 30,398,721.0 | +7.06% |
2023年のBlend Labs Inc (BLND) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.75 | $1.21 | $1.54 | 29,755,665.0 | +100.79% |
| 2023-11 | $1.58 | $1.16 | $0.42 | 14,880,994.0 | +4.96% |
| 2023-10 | $1.51 | $1.14 | $0.375 | 11,722,660.0 | -11.68% |
| 2023-09 | $1.45 | $1.07 | $0.375 | 14,248,792.0 | +18.10% |
| 2023-08 | $1.71 | $1.03 | $0.675 | 24,032,588.0 | -12.12% |
| 2023-07 | $1.54 | $0.9265 | $0.6135 | 19,590,469.0 | +39.36% |
| 2023-06 | $1.15 | $0.85 | $0.30 | 51,464,432.0 | -4.22% |
| 2023-05 | $1.15 | $0.5286 | $0.6214 | 34,995,703.0 | +67.02% |
| 2023-04 | $1.05 | $0.58 | $0.47 | 19,067,258.0 | -40.56% |
| 2023-03 | $1.61 | $0.7605 | $0.8495 | 63,694,882.0 | -36.95% |
| 2023-02 | $2.18 | $1.52 | $0.66 | 31,118,390.0 | -4.82% |
| 2023-01 | $1.88 | $1.37 | $0.51 | 25,214,812.0 | +15.28% |
2022年のBlend Labs Inc (BLND) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.56 | $1.00 | $0.56 | 51,798,427.0 | +9.09% |
| 2022-11 | $2.57 | $1.18 | $1.39 | 32,965,662.0 | -47.41% |
| 2022-10 | $2.86 | $1.78 | $1.08 | 28,526,700.0 | +13.57% |
| 2022-09 | $3.36 | $2.10 | $1.26 | 45,703,006.0 | -29.84% |
| 2022-08 | $3.82 | $2.52 | $1.30 | 42,888,463.0 | +19.32% |
| 2022-07 | $3.23 | $2.29 | $0.945 | 27,266,470.0 | +11.86% |
| 2022-06 | $3.85 | $2.17 | $1.68 | 67,383,445.0 | -30.18% |
| 2022-05 | $4.73 | $2.72 | $2.01 | 53,063,526.0 | -21.58% |
| 2022-04 | $5.22 | $4.25 | $0.97 | 49,788,293.0 | -24.39% |
| 2022-03 | $9.42 | $5.67 | $3.75 | 66,104,254.0 | -35.52% |
| 2022-02 | $10.22 | $7.63 | $2.59 | 39,336,584.0 | +11.06% |
| 2022-01 | $8.07 | $6.45 | $1.62 | 38,034,470.0 | +8.45% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):