Hot Features
プレミアム
BK Technologies Corporation (BKTI)
AMEX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.63 | 4.94839101396 | 32.94 | 34.99 | 31.02 | 20881 | 33.74376069 | CS |
| 4 | 8.08 | 30.5020762552 | 26.49 | 36.83 | 26.2 | 37063 | 31.55532534 | CS |
| 12 | 14.68 | 73.8059326295 | 19.89 | 36.83 | 19.19 | 40122 | 26.7277497 | CS |
| 26 | 21.07 | 156.074074074 | 13.5 | 36.83 | 11.67 | 35268 | 21.9304596 | CS |
| 52 | 22.47 | 185.702479339 | 12.1 | 36.83 | 11.06 | 27169 | 18.99014667 | CS |
| 156 | 22.82 | 194.212765957 | 11.75 | 36.83 | 7.95 | 25974 | 14.88921937 | CS |
| 260 | 19.32 | 126.68852459 | 15.25 | 36.83 | 5.85 | 30162 | 15.64734476 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733182200 | 34.57 | 1.39 | 4.19 | 33.9 | 34.9699 | 32.93 | 34044 |
| 1732917840 | 33.18 | -0.29 | -0.87 | 33.52 | 33.57 | 32.35 | 8030 |
| 1732750200 | 33.47 | 0.17 | 0.51 | 32.97 | 34.9699 | 31.788 | 14472 |
| 1732663800 | 33.299999 | -1.2 | -3.48 | 34.1 | 34.96 | 31.02 | 31379 |
| 1732577400 | 34.5 | 1.45 | 4.39 | 32.939999 | 34.99 | 32.939999 | 29599 |
| 1732318200 | 33.049999 | -0.71 | -2.10 | 33.7 | 34.5 | 32.53 | 43571 |
| 1732231800 | 33.76 | -0.35 | -1.03 | 34.16 | 36.772 | 33.71 | 28082 |
| 1732145400 | 34.11 | -2.09 | -5.77 | 36.83 | 36.83 | 33.2 | 56304 |
| 1732059000 | 36.2 | 3.25 | 9.86 | 32.78 | 36.2 | 30.9 | 63481 |
| 1731972600 | 32.95 | 1.26 | 3.98 | 32.09 | 32.95 | 30.5284 | 68789 |
| 1731713400 | 31.69 | 0.06 | 0.19 | 33.409999 | 33.409999 | 27.5184 | 63128 |
| 1731627000 | 31.63 | 3.37 | 11.92 | 28.4 | 33.45 | 27.95 | 89371 |
| 1731540600 | 28.26 | -0.03 | -0.11 | 28.49 | 28.9 | 27.6 | 41282 |
| 1731454200 | 28.29 | 0.31 | 1.11 | 27.98 | 28.4467 | 27.72 | 11390 |
| 1731367800 | 27.98 | -0.21 | -0.74 | 29.24 | 29.24 | 26.6598 | 14187 |
| 1731108600 | 28.19 | 0.19 | 0.68 | 28.21 | 29.1712 | 28.19 | 15618 |
| 1731022200 | 28 | 0.32 | 1.16 | 27.68 | 28.5 | 27.5 | 11815 |
| 1730935800 | 27.68 | 1.47 | 5.62 | 27.1 | 28.5 | 26.81 | 37366 |
| 1730849400 | 26.206 | 0.01 | 0.02 | 27.31 | 27.71 | 26.206 | 33064 |
| 1730763000 | 26.2 | -0.1 | -0.38 | 26.49 | 27.21 | 26.2 | 39227 |
| 1730500200 | 26.3 | -1.69 | -6.04 | 27.99 | 28 | 26.26 | 17866 |
| 1730413800 | 27.99 | 0.49 | 1.78 | 27.44 | 28.113877 | 26.77 | 19038 |
| 1730327400 | 27.5 | 0.83 | 3.11 | 26.83 | 28 | 26.35 | 38954 |
| 1730241000 | 26.67 | -0.73 | -2.66 | 27.2 | 27.2 | 26.1901 | 4528 |
| 1730154600 | 27.4 | 1.17 | 4.46 | 26.72 | 27.72 | 25.25 | 26387 |
| 1729895400 | 26.23 | -0.28 | -1.06 | 26.3 | 26.83 | 25.89 | 8526 |
| 1729809000 | 26.51 | 1.68 | 6.77 | 25.17 | 26.51 | 24.17 | 20736 |
| 1729722600 | 24.83 | -2.63 | -9.58 | 27.05 | 27.4 | 24.28 | 43235 |
| 1729636200 | 27.46 | 1.88 | 7.35 | 25.62 | 27.48 | 25.5 | 25049 |
| 1729549800 | 25.58 | -2.41 | -8.61 | 28.04 | 28.04 | 24.59 | 113011 |
| 1729290600 | 27.99 | -0.66 | -2.30 | 28.65 | 28.65 | 27.99 | 8266 |
| 1729204200 | 28.65 | -0.47 | -1.61 | 29.06 | 29.06 | 27.71 | 25322 |
| 1729117800 | 29.12 | 0.14 | 0.48 | 28.98 | 29.888 | 28 | 47924 |
| 1729031400 | 28.98 | 2 | 7.41 | 26.94 | 29.94 | 26.4 | 55986 |
| 1728945000 | 26.98 | -0.02 | -0.07 | 26.79 | 27.1015 | 26.21 | 55593 |
| 1728685800 | 27 | 2.49 | 10.16 | 24.37 | 27.08 | 23.88 | 43898 |
| 1728599400 | 24.51 | -0.48 | -1.92 | 25.58 | 25.75 | 23.58 | 30870 |
| 1728513000 | 24.99 | -0.6 | -2.34 | 25.5 | 26.05 | 24.97 | 43018 |
| 1728426600 | 25.59 | -1.16 | -4.34 | 27.5 | 27.5 | 25.1919 | 95629 |
| 1728340200 | 26.75 | 2.82 | 11.78 | 24 | 27.42 | 23.5 | 156769 |
| 1728081000 | 23.93 | 3.61 | 17.77 | 20.35 | 23.93 | 20.35 | 60977 |
| 1727994600 | 20.32 | -0.49 | -2.35 | 20.52 | 20.8056 | 20.05 | 9420 |
| 1727908200 | 20.81 | 0.68 | 3.38 | 19.48 | 21.3 | 19.48 | 28726 |
| 1727821800 | 20.13 | -1.64 | -7.53 | 21.51 | 21.855 | 19.53 | 65081 |
| 1727735400 | 21.77 | -1.07 | -4.68 | 21.51 | 22.8 | 21.51 | 26890 |
| 1727476200 | 22.84 | -0.6 | -2.56 | 23.43 | 23.43 | 21.83 | 30725 |
| 1727389800 | 23.44 | -0.84 | -3.46 | 24.26 | 24.43 | 22.71 | 23070 |
| 1727303400 | 24.28 | 0.8 | 3.41 | 23.55 | 24.77 | 22.66 | 110446 |
| 1727217000 | 23.48 | 2.22 | 10.44 | 21.34 | 24.1253 | 20.9241 | 215290 |
| 1727130600 | 21.26 | 0.07 | 0.33 | 20.87 | 21.66 | 20.7301 | 22485 |
| 1726871400 | 21.19 | -0.31 | -1.44 | 21.5 | 21.5 | 20.8196 | 28312 |
| 1726785000 | 21.5 | 1.79 | 9.08 | 20.39 | 21.5 | 19.9 | 26214 |
| 1726698600 | 19.71 | -1 | -4.83 | 20.72 | 21.2599 | 19.61 | 6600 |
| 1726612200 | 20.71 | -0.76 | -3.54 | 21.54 | 21.54 | 20.71 | 5489 |
| 1726525800 | 21.47 | 0.76 | 3.67 | 20.95 | 22.1 | 20.71 | 25408 |
| 1726266600 | 20.71 | 1.01 | 5.13 | 19.8 | 21.16 | 19.38 | 16140 |
| 1726180200 | 19.7 | -0.48 | -2.38 | 20.23 | 21 | 19.19 | 20754 |
| 1726093800 | 20.18 | 0.55 | 2.80 | 19.61 | 20.4399 | 19.44 | 10874 |
| 1726007400 | 19.63 | -0.08 | -0.41 | 19.77 | 20.11 | 19.52 | 13387 |
| 1725921000 | 19.71 | -0.18 | -0.90 | 19.89 | 20.15 | 19.54 | 15428 |
| 1725661800 | 19.89 | -1.35 | -6.36 | 21.06 | 21.06 | 19.365 | 33529 |
| 1725575400 | 21.24 | -0.65 | -2.97 | 22.01 | 22.01 | 20.85 | 28799 |
| 1725489000 | 21.89 | -0.3 | -1.35 | 21.73 | 22.47 | 21.07 | 28402 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
