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	-4.9	-5.7714958775	84.9	84.9	80	58787	82.44969602	CS
4	-13.61	-14.5390449738	93.61	104.55	75.01	47902	84.79624798	CS
12	1.01	1.27864286619	78.99	104.55	71.31	58687	85.81133672	CS
26	14.06	21.322414316	65.94	104.55	64.03	49128	83.27762546	CS
52	36.76	85.0138760407	43.24	104.55	36.17	55810	70.27532976	CS
156	66.5	492.592592593	13.5	104.55	8.79	34934	48.64796221	CS
260	76.81	2407.8369906	3.19	104.55	1.59	37252	28.60546023	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	75158
1774564200	79.2	-1.2	-1.49	79.4	81	78	78009
1774477800	80.4	0.67	0.84	80.93	81	79.45	76994
1774391400	79.73	-0.64	-0.80	79.17	80.535	77.69	55569
1774305000	80.37	3.54	4.61	76.83	80.37	76.26	46196
1774045800	76.83	-1.74	-2.21	78	79.235	76.05	54902
1773959400	78.57	-1.24	-1.55	78.59	80.16	76.99	39102
1773873000	79.81	1.38	1.76	78.3	81	75	75215
1773786600	78.43	2.43	3.20	77.17	78.52	75.95	99964
1773700200	76	-1.98	-2.54	77.39	79.73	74	76533
1773441000	77.98	-0.4	-0.51	78.99	80.01	74.53	56369
1773354600	78.38	-5.92	-7.02	82	82	69.97	115598
1773268200	84.3	-0.98	-1.15	88	88	83.41	47304
1773181800	85.28	-1.21	-1.40	87.08	88.72	84.49	31681
1773095400	86.49	1.43	1.68	84.05	86.5	80	34575