Hot Features
プレミアム
Black Hills Corp (BKH)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.01 | 7.21612380781 | 55.57 | 59.58 | 55 | 510741 | 56.79037855 | CS |
| 4 | 2.29 | 3.99720719148 | 57.29 | 59.58 | 55 | 507031 | 57.44345364 | CS |
| 12 | -1.23 | -2.02269363592 | 60.81 | 65.59 | 55 | 495884 | 60.16396216 | CS |
| 26 | 1.29 | 2.21307256819 | 58.29 | 65.59 | 55 | 448645 | 59.76986418 | CS |
| 52 | 8.44 | 16.5037152914 | 51.14 | 65.59 | 49.335 | 476317 | 56.35636743 | CS |
| 156 | -8.42 | -12.3823529412 | 68 | 80.95 | 46.43 | 460802 | 61.18872966 | CS |
| 260 | -21.6 | -26.6075388027 | 81.18 | 87.12 | 46.43 | 425603 | 62.05244459 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 59.58 | 0.47 | 0.80 | 59.08 | 59.775 | 59.045 | 387715 |
| 1737070800 | 59.11 | 2.16 | 3.79 | 57 | 59.22 | 57 | 509979 |
| 1736984400 | 56.95 | 0.45 | 0.80 | 57.4 | 57.67 | 56.72 | 406378 |
| 1736898000 | 56.5 | 0.54 | 0.96 | 56.18 | 56.61 | 55.97 | 447571 |
| 1736811600 | 55.96 | 0.22 | 0.39 | 55.8 | 56.14 | 55.68 | 599352 |
| 1736552400 | 55.74 | -0.47 | -0.84 | 55.57 | 56 | 55 | 590426 |
| 1736379600 | 56.21 | 0.02 | 0.04 | 55.9 | 56.25 | 55.23 | 488195 |
| 1736293200 | 56.19 | -0.23 | -0.41 | 56.46 | 56.875 | 55.8 | 557488 |
| 1736206800 | 56.42 | -1.37 | -2.37 | 57.57 | 57.94 | 56.335 | 503937 |
| 1735947600 | 57.79 | -0.32 | -0.55 | 58.1 | 58.2699 | 57.36 | 549269 |
| 1735861200 | 58.11 | -0.41 | -0.70 | 58.95 | 58.95 | 57.95 | 299908 |
| 1735688400 | 58.52 | 0.13 | 0.22 | 58.55 | 58.9899 | 58.13 | 309891 |
| 1735602000 | 58.39 | -0.16 | -0.27 | 58.25 | 58.67 | 57.73 | 368281 |
| 1735342800 | 58.55 | -0.43 | -0.73 | 58.53 | 59.39 | 58.37 | 263791 |
| 1735256400 | 58.98 | 0 | 0.00 | 58.53 | 59.14 | 58.2 | 289169 |
| 1735077840 | 58.98 | 0.54 | 0.92 | 58.35 | 59.06 | 58.135 | 189501 |
| 1734997200 | 58.44 | 0.47 | 0.81 | 57.91 | 58.48 | 57.31 | 429330 |
| 1734738000 | 57.97 | -0.08 | -0.14 | 57.29 | 58.61 | 57.2 | 1817066 |
| 1734651600 | 58.05 | 0.32 | 0.55 | 57.76 | 58.92 | 57.76 | 582786 |
| 1734565200 | 57.73 | -2.33 | -3.88 | 60.06 | 60.24 | 57.67 | 477200 |
| 1734478800 | 60.06 | -0.72 | -1.18 | 60.5 | 60.97 | 59.745 | 463173 |
| 1734392400 | 60.78 | -0.18 | -0.30 | 60.95 | 61.37 | 60.76 | 624285 |
| 1734133200 | 60.96 | -0.02 | -0.03 | 60.79 | 61.24 | 60.655 | 460889 |
| 1734046800 | 60.98 | -0.02 | -0.03 | 61.02 | 61.38 | 60.85 | 474359 |
| 1733960400 | 61 | -0.38 | -0.62 | 61.42 | 61.68 | 60.98 | 487591 |
| 1733874000 | 61.38 | 0 | 0.00 | 61.37 | 61.68 | 60.28 | 367838 |
| 1733787600 | 61.38 | -0.54 | -0.87 | 62.24 | 62.29 | 61.26 | 493448 |
| 1733528400 | 61.92 | -0.85 | -1.35 | 62.81 | 62.88 | 61.66 | 362897 |
| 1733442000 | 62.77 | -0.24 | -0.38 | 62.94 | 63.2 | 62.67 | 283334 |
| 1733355600 | 63.01 | 0.01 | 0.02 | 62.83 | 63.24 | 62.55 | 372971 |
| 1733269200 | 63 | 0.19 | 0.30 | 63.33 | 63.68 | 62.86 | 452870 |
| 1733182800 | 62.81 | -1.26 | -1.97 | 64.09 | 64.2399 | 62.515 | 468471 |
| 1732917840 | 64.069999 | 0.13 | 0.20 | 64.09 | 64.53 | 64.04 | 254173 |
| 1732750800 | 63.94 | 0.35 | 0.55 | 63.97 | 64.23 | 63.67 | 390247 |
| 1732664400 | 63.59 | -1.07 | -1.65 | 64.459999 | 64.64 | 63.57 | 510067 |
| 1732578000 | 64.66 | 0.35 | 0.54 | 64.819999 | 65.59 | 64.53 | 607037 |
| 1732318800 | 64.31 | 1.02 | 1.61 | 63.7 | 64.76 | 63.645 | 519962 |
| 1732232400 | 63.29 | 0.86 | 1.38 | 62.47 | 63.48 | 62.419064 | 363332 |
| 1732146000 | 62.43 | -0.28 | -0.45 | 62.54 | 62.73 | 62 | 329788 |
| 1732059600 | 62.71 | -0.25 | -0.40 | 62.79 | 62.79 | 61.86 | 553867 |
| 1731973200 | 62.96 | 0.22 | 0.35 | 62.03 | 63.27 | 61.8461 | 422771 |
| 1731714000 | 62.74 | 0.06 | 0.10 | 63.29 | 63.54 | 62.69 | 502865 |
| 1731627600 | 62.68 | -0.48 | -0.76 | 63.35 | 63.6 | 62.61 | 654965 |
| 1731541200 | 63.16 | 1.39 | 2.25 | 62.26 | 63.18 | 62.2 | 970715 |
| 1731454800 | 61.77 | -0.61 | -0.98 | 62.38 | 63.01 | 61.62 | 554065 |
| 1731368400 | 62.38 | 1.6 | 2.63 | 60.7 | 62.48 | 60.7 | 555946 |
| 1731109200 | 60.78 | 1.21 | 2.03 | 60.07 | 60.98 | 59.5 | 456579 |
| 1731022800 | 59.57 | -0.79 | -1.31 | 59.28 | 60.65 | 58.4 | 900417 |
| 1730936400 | 60.36 | 1.55 | 2.64 | 59.66 | 60.66 | 59.32 | 912462 |
| 1730850000 | 58.81 | 1.21 | 2.10 | 57.36 | 58.9 | 57.2 | 380198 |
| 1730763600 | 57.6 | -0.32 | -0.55 | 57.5 | 58.11 | 57.352 | 327652 |
| 1730500800 | 57.92 | -1.27 | -2.15 | 59.32 | 59.6499 | 57.84 | 357564 |
| 1730414400 | 59.19 | -0.38 | -0.64 | 59.62 | 59.905 | 59.15 | 520094 |
| 1730328000 | 59.57 | -0.38 | -0.63 | 60.08 | 60.65 | 59.51 | 517588 |
| 1730241600 | 59.95 | -0.4 | -0.66 | 59.88 | 60.365 | 59.59 | 599926 |
| 1730155200 | 60.35 | 0.48 | 0.80 | 60.14 | 60.6 | 59.71 | 299844 |
| 1729896000 | 59.87 | -0.55 | -0.91 | 60.81 | 60.84 | 59.84 | 315758 |
| 1729809600 | 60.42 | -0.65 | -1.06 | 61.08 | 61.24 | 60.14 | 309381 |
| 1729723200 | 61.07 | 0.2 | 0.33 | 60.59 | 61.37 | 60.59 | 1281103 |
| 1729636800 | 60.87 | 0.25 | 0.41 | 60.5 | 60.93 | 59.98 | 759172 |
| 1729550400 | 60.62 | -1.14 | -1.85 | 61.93 | 61.93 | 60.52 | 815997 |
| 1729291200 | 61.76 | -0.09 | -0.15 | 61.9 | 62.1153 | 61.46 | 348236 |
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
