Microstrategy Prf A

STRF
🏛️ usa →
116.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 97.55 98.06 96.44 98.06 11.4K
09:32 98.06 98.52 98.06 98.52 1.3K
09:33 98.26 98.26 98.16 98.16 1.2K
09:34 98.01 98.50 98.01 98.50 3.3K
09:35 98.50 98.50 98.00 98.00 0.7K
09:36 98.00 98.00 98.00 98.00 0.1K
09:37 98.00 98.36 98.00 98.36 0.1K
09:38 98.36 98.36 98.36 98.36 0.0K
09:39 98.29 98.29 98.17 98.20 2.6K
09:40 98.20 98.20 98.20 98.20 0.0K
09:41 98.00 98.18 98.00 98.12 2.7K
09:42 98.12 98.12 97.54 97.54 0.4K
09:43 97.54 97.54 97.54 97.54 0.0K
09:44 97.54 97.54 97.54 97.54 0.1K
09:45 97.54 98.00 97.54 98.00 0.1K
09:46 98.00 98.00 97.34 97.34 1.2K
09:47 97.34 97.34 97.34 97.34 0.0K
09:48 97.34 97.67 97.34 97.67 0.3K
09:49 97.67 97.67 97.67 97.67 0.0K
09:50 97.30 97.35 97.30 97.35 2.0K
09:51 97.35 97.35 97.35 97.35 0.6K
09:52 97.35 97.35 97.35 97.35 0.3K
09:53 97.35 97.35 97.35 97.35 0.1K
09:54 97.35 97.35 97.35 97.35 0.0K
09:55 97.35 97.50 97.30 97.50 4.3K
09:56 97.50 97.50 97.50 97.50 0.0K
09:57 97.50 97.50 97.50 97.50 1.0K
09:58 97.50 97.50 97.50 97.50 0.3K
09:59 97.50 97.50 97.50 97.50 0.0K
10:00 97.50 97.50 97.50 97.50 0.3K
10:01 97.40 97.40 97.40 97.40 8.6K
10:02 97.45 97.45 97.45 97.45 1.2K
10:03 97.49 97.50 97.49 97.50 11.3K
10:04 97.40 97.40 97.32 97.32 0.7K
10:05 97.32 97.32 97.32 97.32 0.3K
10:06 97.37 97.37 97.37 97.37 0.2K
10:07 97.37 97.50 97.37 97.50 0.7K
10:08 97.50 97.50 97.46 97.46 1.4K
10:09 97.46 97.46 97.46 97.46 0.0K
10:10 97.40 97.40 97.40 97.40 0.5K
10:11 97.40 97.40 97.40 97.40 0.1K
10:12 97.40 97.40 97.40 97.40 0.3K
10:13 97.33 97.40 97.33 97.40 0.5K
10:14 97.48 97.48 97.48 97.48 0.3K
10:15 97.48 97.48 97.48 97.48 0.0K
10:16 97.31 97.44 97.31 97.44 0.3K
10:17 97.49 97.49 97.49 97.49 1.0K
10:18 97.49 97.49 97.49 97.49 0.2K
10:19 97.31 97.33 97.31 97.31 0.5K
10:20 97.31 97.32 97.31 97.32 0.3K
10:21 97.32 97.49 97.32 97.49 0.2K
10:22 97.49 97.49 97.32 97.32 1.1K
10:23 97.32 97.32 97.32 97.32 0.2K
10:24 97.32 97.32 97.32 97.32 0.1K
10:25 97.50 97.50 97.50 97.50 1.2K
10:26 97.50 97.50 97.50 97.50 0.1K
10:27 97.50 97.50 97.50 97.50 2.3K
10:28 97.50 97.50 97.50 97.50 0.1K
10:29 97.50 97.50 97.50 97.50 0.2K
10:30 97.50 97.50 97.50 97.50 3.1K
10:31 97.45 97.45 97.45 97.45 0.3K
10:32 97.45 97.45 97.45 97.45 0.0K
10:33 97.45 97.45 97.45 97.45 0.0K
10:34 97.45 97.50 97.45 97.50 1.0K
10:35 97.50 97.50 97.50 97.50 1.3K
10:36 97.50 97.50 97.50 97.50 0.0K
10:37 97.50 97.50 97.50 97.50 0.4K
10:38 97.50 97.50 97.50 97.50 0.1K
10:39 97.50 97.50 97.50 97.50 2.2K
10:40 97.49 97.50 97.49 97.50 0.8K
10:41 97.50 97.50 97.50 97.50 0.0K
10:42 97.50 97.50 97.50 97.50 1.0K
10:43 97.50 97.50 97.50 97.50 0.2K
10:44 97.50 97.50 97.50 97.50 0.1K
10:45 97.50 97.50 97.50 97.50 0.2K
10:46 97.50 97.50 97.50 97.50 0.1K
10:47 97.50 97.50 97.45 97.48 0.3K
10:48 97.48 97.48 97.20 97.20 4.5K
10:49 97.20 97.20 97.20 97.20 0.0K
10:50 97.10 97.10 97.10 97.10 0.1K
10:51 97.10 97.10 97.10 97.10 0.0K
10:52 97.10 97.10 97.10 97.10 0.1K
10:53 97.30 97.30 97.30 97.30 0.2K
10:54 97.30 97.30 97.30 97.30 0.2K
10:55 97.30 97.30 97.30 97.30 0.1K
10:56 97.30 97.30 97.30 97.30 0.1K
10:57 97.30 97.34 97.30 97.34 0.4K
10:58 97.34 97.34 97.30 97.30 2.4K
10:59 97.30 97.30 97.30 97.30 1.1K
11:00 97.30 97.30 97.30 97.30 0.2K
11:01 97.30 97.30 97.30 97.30 0.0K
11:02 97.44 97.46 97.44 97.46 0.9K
11:03 97.48 97.48 97.48 97.48 0.3K
11:04 97.48 97.49 97.48 97.49 0.5K
11:05 97.49 97.49 97.25 97.25 0.9K
11:06 97.25 97.25 97.25 97.25 0.0K
11:07 97.25 97.25 97.25 97.25 0.0K
11:08 97.25 97.25 97.25 97.25 0.0K
11:09 97.48 97.48 97.48 97.48 0.4K
11:10 97.50 97.50 97.50 97.50 0.6K
11:11 97.50 97.50 97.50 97.50 0.1K
11:12 97.27 97.27 97.27 97.27 0.6K
11:13 97.27 97.50 97.27 97.50 0.2K
11:14 97.50 97.50 97.26 97.26 0.9K
11:15 97.44 97.44 97.30 97.30 0.5K
11:16 97.30 97.30 97.30 97.30 0.1K
11:17 97.30 97.30 97.30 97.30 0.0K
11:18 97.50 97.50 97.50 97.50 0.7K
11:19 97.50 97.50 97.50 97.50 0.3K
11:20 97.50 97.75 97.50 97.75 0.8K
11:21 97.75 97.75 97.75 97.75 1.2K
11:22 97.73 97.73 97.73 97.73 0.1K
11:23 97.73 97.73 97.48 97.48 4.4K
11:24 97.48 97.48 97.48 97.48 0.0K
11:25 97.48 97.81 97.48 97.81 1.0K
11:26 97.81 97.81 97.67 97.67 0.2K
11:27 97.67 97.67 97.67 97.67 0.0K
11:28 97.67 97.67 97.50 97.50 1.4K
11:29 97.50 97.50 97.50 97.50 0.1K
11:30 97.50 97.50 97.50 97.50 0.0K
11:31 97.50 97.50 97.50 97.50 0.0K
11:32 97.50 97.50 97.48 97.48 0.1K
11:33 97.48 97.60 97.48 97.60 0.2K
11:34 97.50 97.60 97.48 97.60 0.9K
11:35 97.60 97.67 97.60 97.60 1.5K
11:36 97.60 97.60 97.60 97.60 0.0K
11:37 97.60 97.72 97.60 97.72 0.1K
11:38 97.50 97.50 97.50 97.50 2.9K
11:39 97.52 97.52 97.49 97.49 1.2K
11:40 97.49 97.49 97.48 97.48 0.7K
11:41 97.48 97.48 97.48 97.48 0.1K
11:42 97.52 97.52 97.52 97.52 0.1K
11:43 97.52 97.68 97.52 97.68 0.1K
11:44 97.68 97.68 97.68 97.68 0.1K
11:45 97.68 97.68 97.67 97.67 2.8K
11:46 97.78 97.78 97.78 97.78 0.3K
11:47 97.78 97.78 97.78 97.78 0.0K
11:48 97.67 97.67 97.67 97.67 0.9K
11:49 97.67 97.67 97.57 97.57 0.7K
11:50 97.57 97.57 97.50 97.50 0.8K
11:51 97.50 97.50 97.50 97.50 0.0K
11:52 97.67 97.67 97.67 97.67 2.7K
11:53 97.67 97.67 97.67 97.67 0.1K
11:54 97.47 97.47 97.47 97.47 0.4K
11:55 97.47 97.50 97.47 97.50 2.4K
11:56 97.45 97.45 97.45 97.45 1.4K
11:57 97.67 97.67 97.66 97.66 1.4K
11:58 97.58 97.58 97.58 97.58 0.6K
11:59 97.58 97.58 97.45 97.45 0.1K
12:00 97.67 97.67 97.67 97.67 0.1K
12:01 97.67 97.67 97.67 97.67 0.0K
12:02 97.67 97.67 97.67 97.67 0.0K
12:03 97.67 97.67 97.67 97.67 0.0K
12:04 97.67 97.67 97.67 97.67 0.0K
12:05 97.67 97.67 97.48 97.48 0.1K
12:06 97.66 97.66 97.66 97.66 0.2K
12:07 97.66 97.66 97.66 97.66 0.0K
12:08 97.66 97.66 97.66 97.66 0.1K
12:09 97.66 97.66 97.66 97.66 0.0K
12:10 97.50 97.50 97.50 97.50 1.0K
12:11 97.55 97.55 97.55 97.55 0.8K
12:12 97.55 97.55 97.55 97.55 0.0K
12:13 97.55 97.55 97.55 97.55 0.0K
12:14 97.55 97.55 97.55 97.55 0.0K
12:15 97.55 97.56 97.55 97.56 0.4K
12:16 97.56 97.56 97.56 97.56 0.0K
12:17 97.56 97.56 97.56 97.56 0.0K
12:18 97.56 97.56 97.56 97.56 0.0K
12:19 97.47 97.47 97.47 97.47 0.2K
12:20 97.47 97.47 97.47 97.47 0.0K
12:21 97.47 97.47 97.47 97.47 0.0K
12:22 97.47 97.47 97.47 97.47 0.1K
12:23 97.47 97.66 97.47 97.66 0.5K
12:24 97.66 97.66 97.66 97.66 0.0K
12:25 97.66 97.66 97.66 97.66 0.0K
12:26 97.66 97.66 97.66 97.66 0.1K
12:27 97.56 97.56 97.56 97.56 0.1K
12:28 97.56 97.56 97.56 97.56 0.0K
12:29 97.56 97.56 97.56 97.56 0.0K
12:30 97.56 97.56 97.56 97.56 0.5K
12:31 97.56 97.58 97.56 97.58 2.9K
12:32 97.53 97.53 97.53 97.53 0.1K
12:33 97.53 97.53 97.53 97.53 0.1K
12:34 97.53 97.58 97.53 97.58 0.3K
12:35 97.58 97.58 97.58 97.58 0.0K
12:36 97.58 97.58 97.58 97.58 0.0K
12:37 97.58 97.58 97.52 97.52 0.4K
12:38 97.52 97.52 97.52 97.52 0.1K
12:39 97.52 97.66 97.52 97.66 0.1K
12:40 97.64 97.64 97.51 97.51 0.4K
12:41 97.55 97.55 97.55 97.55 0.8K
12:42 97.51 97.51 97.51 97.51 0.8K
12:43 97.51 97.51 97.40 97.40 1.2K
12:44 97.40 97.40 97.40 97.40 0.0K
12:45 97.40 97.41 97.40 97.41 0.3K
12:46 97.41 97.41 97.41 97.41 0.0K
12:47 97.41 97.41 97.41 97.41 0.1K
12:48 97.41 97.41 97.41 97.41 0.0K
12:49 97.41 97.41 97.41 97.41 0.0K
12:50 97.41 97.41 97.41 97.41 0.0K
12:51 97.41 97.41 97.41 97.41 0.0K
12:52 97.41 97.41 97.41 97.41 0.0K
12:53 97.41 97.41 97.41 97.41 0.0K
12:54 97.41 97.41 97.41 97.41 0.0K
12:55 97.41 97.41 97.41 97.41 0.0K
12:56 97.41 97.41 97.41 97.41 0.0K
12:57 97.41 97.41 97.41 97.41 0.0K
12:58 97.41 97.41 97.41 97.41 0.3K
12:59 97.41 97.41 97.41 97.41 0.0K
13:00 97.41 97.41 97.41 97.41 0.1K
13:01 97.41 97.41 97.41 97.41 0.1K
13:02 97.41 97.41 97.41 97.41 0.0K
13:03 97.41 97.41 97.41 97.41 0.0K
13:04 97.41 97.41 97.41 97.41 0.1K
13:05 97.43 97.43 97.43 97.43 0.2K
13:06 97.50 97.53 97.50 97.53 0.3K
13:07 97.53 97.53 97.53 97.53 0.0K
13:08 97.53 97.53 97.47 97.47 0.2K
13:09 97.47 97.47 97.47 97.47 0.0K
13:10 97.47 97.47 97.47 97.47 0.0K
13:11 97.47 97.47 97.47 97.47 0.1K
13:12 97.47 97.47 97.47 97.47 0.0K
13:13 97.47 97.47 97.42 97.42 0.5K
13:14 97.42 97.42 97.42 97.42 0.0K
13:15 97.42 97.42 97.42 97.42 0.0K
13:16 97.54 97.54 97.54 97.54 0.1K
13:17 97.54 97.54 97.54 97.54 0.0K
13:18 97.54 97.54 97.54 97.54 0.1K
13:19 97.54 97.54 97.54 97.54 0.0K
13:20 97.54 97.66 97.54 97.66 0.7K
13:21 97.66 97.66 97.66 97.66 0.1K
13:22 97.66 97.66 97.66 97.66 0.0K
13:23 97.66 97.66 97.66 97.66 0.0K
13:24 97.66 97.66 97.66 97.66 0.0K
13:25 97.66 97.66 97.66 97.66 0.0K
13:26 97.66 97.66 97.66 97.66 0.0K
13:27 97.66 97.66 97.66 97.66 0.0K
13:28 97.66 97.66 97.54 97.54 1.0K
13:29 97.54 97.54 97.54 97.54 0.0K
13:30 97.54 97.54 97.54 97.54 0.0K
13:31 97.54 97.54 97.54 97.54 0.0K
13:32 97.54 97.54 97.40 97.40 3.3K
13:33 97.40 97.40 97.40 97.40 0.0K
13:34 97.40 97.40 97.40 97.40 0.0K
13:35 97.40 97.40 97.40 97.40 0.0K
13:36 97.40 97.40 97.40 97.40 0.0K
13:37 97.40 97.40 97.40 97.40 0.2K
13:38 97.40 97.40 97.40 97.40 0.0K
13:39 97.40 97.45 97.40 97.45 0.1K
13:40 97.45 97.53 97.45 97.53 0.6K
13:41 97.53 97.53 97.53 97.53 0.2K
13:42 97.53 97.53 97.53 97.53 0.1K
13:43 97.40 97.51 97.40 97.51 0.7K
13:44 97.51 97.51 97.51 97.51 0.1K
13:45 97.51 97.51 97.51 97.51 0.0K
13:46 97.51 97.51 97.51 97.51 0.0K
13:47 97.51 97.51 97.51 97.51 0.0K
13:48 97.51 97.51 97.51 97.51 0.0K
13:49 97.51 97.51 97.51 97.51 0.0K
13:50 97.51 97.51 97.51 97.51 0.0K
13:51 97.51 97.51 97.51 97.51 0.0K
13:52 97.51 97.51 97.51 97.51 0.1K
13:53 97.51 97.51 97.51 97.51 0.0K
13:54 97.51 97.51 97.51 97.51 0.0K
13:55 97.51 97.51 97.51 97.51 0.0K
13:56 97.51 97.51 97.51 97.51 0.1K
13:57 97.51 97.51 97.51 97.51 0.0K
13:58 97.51 97.51 97.51 97.51 0.0K
13:59 97.51 97.51 97.51 97.51 0.0K
14:00 97.51 97.51 97.51 97.51 0.0K
14:01 97.51 97.51 97.51 97.51 0.0K
14:02 97.51 97.51 97.51 97.51 0.0K
14:03 97.51 97.51 97.51 97.51 0.0K
14:04 97.54 97.54 97.54 97.54 0.3K
14:05 97.54 97.54 97.54 97.54 0.1K
14:06 97.51 97.51 97.40 97.40 1.2K
14:07 97.15 97.15 97.00 97.00 3.5K
14:08 97.60 97.60 97.60 97.60 0.3K
14:09 97.12 97.12 96.96 96.96 0.6K
14:10 97.00 97.00 97.00 97.00 0.1K
14:11 97.00 97.30 97.00 97.05 4.2K
14:12 97.05 97.28 97.05 97.28 0.2K
14:13 97.28 97.29 97.19 97.19 0.5K
14:14 97.19 97.19 97.19 97.19 0.2K
14:15 97.19 97.19 97.19 97.19 0.0K
14:16 97.19 97.45 97.19 97.45 0.3K
14:17 97.24 97.24 97.24 97.24 1.0K
14:18 97.24 97.24 97.01 97.01 0.5K
14:19 97.01 97.01 97.01 97.01 0.0K
14:20 97.01 97.01 97.01 97.01 0.0K
14:21 97.01 97.01 97.01 97.01 0.0K
14:22 97.27 97.27 97.00 97.00 2.5K
14:23 97.00 97.00 97.00 97.00 0.0K
14:24 97.63 97.63 97.63 97.63 0.1K
14:25 97.63 97.63 96.91 96.91 0.1K
14:26 96.91 96.91 96.91 96.91 0.0K
14:27 96.91 96.91 96.91 96.91 0.0K
14:28 96.91 96.91 96.91 96.91 0.0K
14:29 96.91 96.91 96.91 96.91 0.0K
14:30 96.91 96.91 96.91 96.91 0.1K
14:31 96.91 97.11 96.91 97.11 0.2K
14:32 97.11 97.11 97.11 97.11 0.0K
14:33 97.11 97.11 97.11 97.11 0.0K
14:34 97.00 97.00 97.00 97.00 1.4K
14:35 97.00 97.00 97.00 97.00 0.1K
14:36 97.00 97.00 97.00 97.00 0.0K
14:37 97.20 97.20 97.19 97.19 0.4K
14:38 97.19 97.19 97.19 97.19 0.0K
14:39 97.19 97.19 97.01 97.01 0.7K
14:40 97.09 97.09 97.09 97.09 0.2K
14:41 97.09 97.09 97.09 97.09 0.0K
14:42 97.31 97.31 97.31 97.31 0.2K
14:43 97.18 97.18 97.18 97.18 0.1K
14:44 97.18 97.18 97.18 97.18 0.0K
14:45 97.18 97.18 97.18 97.18 0.0K
14:46 97.00 97.00 97.00 97.00 0.8K
14:47 97.00 97.00 97.00 97.00 0.2K
14:48 97.00 97.00 97.00 97.00 0.0K
14:49 97.26 97.26 97.26 97.26 0.3K
14:50 97.26 97.26 97.26 97.26 0.0K
14:51 97.18 97.29 97.18 97.29 0.8K
14:52 97.15 97.15 97.15 97.15 0.6K
14:53 97.15 97.15 97.15 97.15 0.1K
14:54 97.15 97.43 97.15 97.43 0.8K
14:55 97.43 97.43 97.43 97.43 0.0K
14:56 97.43 97.43 97.43 97.43 0.0K
14:57 97.43 97.43 97.22 97.22 0.4K
14:58 97.22 97.22 97.22 97.22 0.0K
14:59 97.03 97.03 97.03 97.03 0.1K
15:00 97.03 97.03 97.03 97.03 0.1K
15:01 97.30 97.45 97.30 97.45 0.6K
15:02 97.42 97.42 97.22 97.22 0.7K
15:03 97.25 97.25 97.25 97.25 0.1K
15:04 97.20 97.20 97.14 97.14 0.4K
15:05 97.14 97.14 97.14 97.14 0.1K
15:06 97.14 97.14 97.14 97.14 0.2K
15:07 97.14 97.14 97.14 97.14 0.1K
15:08 97.14 97.14 97.14 97.14 0.1K
15:09 97.14 97.14 97.14 97.14 0.0K
15:10 97.14 97.14 97.13 97.13 0.1K
15:11 97.13 97.13 97.13 97.13 0.0K
15:12 97.13 97.13 97.13 97.13 0.0K
15:13 97.13 97.13 97.13 97.13 0.1K
15:14 97.13 97.13 97.13 97.13 0.0K
15:15 97.13 97.13 97.13 97.13 0.0K
15:16 97.13 97.40 97.13 97.40 3.2K
15:17 97.40 97.40 97.25 97.25 0.3K
15:18 97.25 97.25 97.25 97.25 0.0K
15:19 97.26 97.26 97.26 97.26 0.7K
15:20 97.26 97.26 97.26 97.26 0.0K
15:21 97.26 97.26 97.26 97.26 0.0K
15:22 97.26 97.26 97.26 97.26 0.0K
15:23 97.35 97.35 97.35 97.35 0.1K
15:24 97.35 97.35 97.31 97.31 0.1K
15:25 97.31 97.31 97.31 97.31 0.0K
15:26 97.31 97.31 97.31 97.31 0.0K
15:27 97.25 97.25 97.04 97.04 1.7K
15:28 97.04 97.04 97.04 97.04 0.0K
15:29 97.00 97.00 97.00 97.00 0.7K
15:30 97.00 97.00 97.00 97.00 0.1K
15:31 97.00 97.00 97.00 97.00 0.0K
15:32 97.00 97.00 97.00 97.00 0.1K
15:33 97.00 97.20 97.00 97.19 1.0K
15:34 97.19 97.30 97.19 97.30 0.1K
15:35 97.30 97.30 97.01 97.01 2.8K
15:36 96.91 97.13 96.91 97.10 0.5K
15:37 97.10 97.10 97.00 97.00 0.6K
15:38 97.00 97.00 97.00 97.00 0.0K
15:39 97.00 97.00 97.00 97.00 0.0K
15:40 97.00 97.00 97.00 97.00 0.0K
15:41 97.00 97.00 97.00 97.00 0.0K
15:42 97.05 97.05 97.05 97.05 0.1K
15:43 97.05 97.05 97.05 97.05 0.0K
15:44 97.05 97.05 97.05 97.05 0.0K
15:45 97.05 97.05 97.05 97.05 0.0K
15:46 97.05 97.05 97.05 97.05 0.0K
15:47 97.05 97.05 97.05 97.05 0.0K
15:48 97.05 97.05 97.05 97.05 0.0K
15:49 97.05 97.10 97.01 97.01 0.9K
15:50 97.00 97.00 97.00 97.00 0.2K
15:51 97.05 97.05 97.01 97.01 1.7K
15:52 97.02 97.19 97.02 97.05 1.0K
15:53 97.05 97.05 97.05 97.05 0.6K
15:54 97.05 97.05 96.60 96.60 3.6K
15:55 96.60 96.60 96.60 96.60 0.1K
15:56 96.60 97.06 96.60 97.06 1.1K
15:57 97.06 97.06 97.06 97.06 0.2K
15:58 97.06 97.06 97.01 97.01 0.6K
15:59 97.01 97.01 96.93 96.93 0.8K
16:00 96.93 96.98 96.93 96.98 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available