BK Technologies Corporation【BKTI】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.73	-0.879200289052	83.03	83.67	79.32	39334	80.92311505	CS
4	-2.6	-3.06242638398	84.9	86	78.04	47630	81.80839597	CS
12	0.09	0.109475732879	82.21	104.55	75.01	53054	87.42176134	CS
26	7.97	10.7224539217	74.33	104.55	69.97	49211	84.01017664	CS
52	28.55	53.1162790698	53.75	104.55	36.17	54280	72.38841713	CS
156	65.84	400	16.46	104.55	8.79	35487	49.70654252	CS
260	79.25	2598.36065574	3.05	104.55	1.59	34197	32.06355661	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	82.3	0.5	0.61	81.21	82.82	79.78	85107
1782426600	81.8	0.47	0.58	81.9	83.67	81.245	25672
1782340200	81.33	2.01	2.53	80.22	82.68	79.32	75547
1782253800	79.32	-1.84	-2.27	80.9	81.75	79.32	36165
1782167400	81.16	-1.92	-2.31	83.03	83.03	80.29	19952
1781821800	83.08	0.52	0.63	83	84.79	80.5	41154
1781735400	82.56	2.18	2.71	80.79	82.57	79.56	44780
1781649000	80.38	-0.36	-0.45	81.88	82.245	79.89	67040
1781562600	80.74	-2.82	-3.37	84.72	84.72	79.98	63486
1781303400	83.56	-1.22	-1.44	85.57	86	83.11	37791
1781217000	84.78	5.08	6.37	80.56	85	80.275	68197
1781130600	79.7	-0.29	-0.36	79.83	81.44	78.5	47647
1781044200	79.99	-0.37	-0.46	80.13	80.381	78.04	27304
1780957800	80.36	0.36	0.45	81.13	81.545	79.53	31857
1780698600	80	-3	-3.61	82.22	82.52	80	24449
1780612200	83	1.03	1.26	81.62	83.13	81.5	21110
1780525800	81.97	-0.86	-1.04	82.97	83.5267	81.51	31260
1780439400	82.83	0.83	1.01	81.72	84	81.72	63885
1780353000	82	-0.55	-0.67	82.24	84.6	81.68	70435
1780093800	82.55	-2.45	-2.88	84.9	84.9	81.94	107244
1780007400	85	-0.25	-0.29	84.45	85.31	82.88	25655
1779921000	85.25	3.36	4.10	82.1	87.5	82.1	45281
1779834600	81.89	-1	-1.21	82.8	82.8	77.9	52736
1779489000	82.89	-0.44	-0.53	83.88	84.25	82.005	31488
1779402600	83.33	-0.84	-1.00	82.93	84.7	81.47	31029
1779316200	84.17	1.67	2.02	82.5	84.745	81.725	24005
1779229800	82.5	-1.5	-1.79	82.96	83.7	80.58	62021
1779143400	84	0.56	0.67	81.67	85.59	80.33	78948
1778884200	83.44	-0.56	-0.67	81.79	87.4899	80.32	54425
1778797800	84	-3.32	-3.80	85.42	86.99	75.01	40646
1778711400	87.32	-2.78	-3.09	89.43	89.99	86.6523	46835
1778625000	90.1	-6.11	-6.35	94.77	95.38	90	31028
1778538600	96.21	2.33	2.48	104.55	104.55	94.89	55680
1778279400	93.88	-0.04	-0.04	93.61	96.805	93.61	36433
1778193000	93.92	0.31	0.33	94	95.27	93.15	21335
1778106600	93.61	-0.02	-0.02	95.82	95.82	93.5	25254
1778020200	93.63	0.05	0.05	94.68	96.87	93.46	25904
1777933800	93.58	-1.88	-1.97	95.85	98	93.19	38882
1777674600	95.46	-0.9	-0.93	95.5	98.415	94.5035	59135
1777588200	96.36	5.85	6.46	91.2	96.81	91.2	23024
1777501800	90.51	-0.42	-0.46	91.33	92.15	89.91	17051
1777415400	90.93	-0.65	-0.71	89.52	92.38	89.205	28572
1777329000	91.58	-1.55	-1.66	93.79	94.53	91.475	23866
1777069800	93.13	4.51	5.09	88.71	93.96	88.71	19942
1776983400	88.62	-2.1	-2.31	90.61	91	87.3043	34131
1776897000	90.72	-1.44	-1.56	93.09	94.13	90.34	46377
1776810600	92.16	-1.61	-1.72	94.7	97.245	90.9106	133911
1776724200	93.77	-2.21	-2.30	95.71	97.03	93.27	80121
1776465000	95.98	-0.97	-1.00	98.24	98.44	94.69	68350
1776378600	96.95	1.67	1.75	94.32	97.465	94.32	74563
1776292200	95.28	1.53	1.63	94.49	95.72	93.27	73282
1776205800	93.75	-2.26	-2.35	98.36	98.36	92	79471
1776119400	96.01	0.97	1.02	94.33	97	93.1	141854
1775860200	95.04	2.78	3.01	93.05	95.275	92.385	87118
1775773800	92.26	4.56	5.20	87.67	93.09	87.24	79563
1775687400	87.7	7.21	8.96	81.75	88.36	81.75	85956
1775601000	80.49	2.12	2.71	78.39	80.9	77.67	185372
1775514600	78.37	-5.45	-6.50	82.21	82.38	78.165	49851
1775169000	83.82	7.71	10.13	74	83.95	73.27	103850
1775082600	76.11	1.48	1.98	74.6	77.97	73.16	66323
1774996200	74.63	1.36	1.86	74.11	76	73.3	32843
1774909800	73.27	-0.13	-0.18	73.4	75.02	72	53799
1774650600	73.4	-5.8	-7.32	77.2	79.06	71.31	74374