Hot Features
プレミアム
Bakkt Holdings Inc (BKKT)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.1419 | -0.507839481209 | 27.9419 | 33.9681 | 26.1505 | 790756 | 29.54409821 | CS |
| 4 | -2.95 | -9.59349593496 | 30.75 | 33.9681 | 23 | 756951 | 27.25594348 | CS |
| 12 | 17.56 | 171.484375 | 10.24 | 37.21 | 8.88 | 863083 | 27.34646755 | CS |
| 26 | 11.3 | 68.4848484848 | 16.5 | 37.21 | 8.88 | 478044 | 25.49362091 | CS |
| 52 | -24.95 | -47.2985781991 | 52.75 | 68.75 | 5.5732 | 2368659 | 24.51259816 | CS |
| 156 | -198.2 | -87.6991150442 | 226 | 271.5 | 5.5732 | 3072556 | 79.78597566 | CS |
| 260 | -207.45 | -88.1827842721 | 235.25 | 1270 | 5.5732 | 3875279 | 230.27907433 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 27.56 | 0.9 | 3.38 | 25.8 | 27.91 | 25 | 649929 |
| 1734651600 | 26.66 | 0.11 | 0.41 | 28 | 29.5769 | 26.5222 | 541841 |
| 1734565200 | 26.55 | -4.05 | -13.24 | 30.39 | 30.71 | 26.1505 | 784082 |
| 1734478800 | 30.6 | -1.84 | -5.67 | 32.58 | 32.65 | 30.011 | 670422 |
| 1734392400 | 32.439999 | 3.62 | 12.56 | 29.35 | 33.9681 | 28 | 1280992 |
| 1734133200 | 28.82 | 1.61 | 5.92 | 28.1 | 29.6 | 27.3 | 782259 |
| 1734046800 | 27.21 | 1.81 | 7.13 | 25.4 | 29.29 | 25.26 | 1130483 |
| 1733960400 | 25.4 | 0.29 | 1.15 | 25 | 25.94 | 23.6222 | 425551 |
| 1733874000 | 25.11 | 0.06 | 0.24 | 24.5 | 25.68 | 24.34 | 318003 |
| 1733787600 | 25.05 | -0.62 | -2.42 | 26.18 | 26.55 | 24.21 | 375060 |
| 1733528400 | 25.67 | 1.77 | 7.41 | 23.7 | 26.47 | 23.7 | 785277 |
| 1733442000 | 23.9 | 0.12 | 0.50 | 25.53 | 25.7 | 23.61 | 733904 |
| 1733355600 | 23.78 | -0.18 | -0.75 | 23.66 | 25.37 | 23 | 667414 |
| 1733269200 | 23.96 | -1.41 | -5.56 | 24.61 | 25.3844 | 23.52 | 517206 |
| 1733182800 | 25.37 | -2.48 | -8.90 | 27.78 | 29.34 | 24.6 | 1107719 |
| 1732917840 | 27.85 | 1.32 | 4.98 | 27 | 28.64 | 25.72 | 618712 |
| 1732750800 | 26.53 | 0.67 | 2.59 | 26.36 | 27 | 25.11 | 659209 |
| 1732664400 | 25.86 | -2.15 | -7.68 | 26.4 | 27.5 | 25.4 | 796787 |
| 1732578000 | 28.01 | -1.3 | -4.44 | 30 | 30.105 | 26.33 | 993324 |
| 1732318800 | 29.31 | -1.79 | -5.76 | 30.9 | 31.1723 | 28.26 | 1574094 |
| 1732232400 | 31.1 | -0.51 | -1.61 | 32.61 | 33.68 | 29.5441 | 2586399 |
| 1732146000 | 31.61 | 2.11 | 7.15 | 31.68 | 35.25 | 29.14 | 4673172 |
| 1732059600 | 29.5 | -0.21 | -0.71 | 32.799999 | 37.21 | 28.2 | 15927286 |
| 1731973200 | 29.71 | 18.39 | 162.46 | 11.31 | 29.71 | 10.8717 | 9199916 |
| 1731714000 | 11.32 | -0.79 | -6.52 | 12.23 | 12.5899 | 10.8001 | 272325 |
| 1731627600 | 12.11 | 0.58 | 5.03 | 11.78 | 13.05 | 11.27 | 350087 |
| 1731541200 | 11.53 | -0.79 | -6.41 | 12.51 | 13.6693 | 11.42 | 279044 |
| 1731454800 | 12.32 | -0.13 | -1.04 | 12.3 | 12.93 | 11.7876 | 357131 |
| 1731368400 | 12.45 | 2.63 | 26.78 | 10.65 | 12.99 | 10.51 | 706369 |
| 1731109200 | 9.82 | -0.32 | -3.16 | 10.5 | 10.5 | 9.82 | 233692 |
| 1731022800 | 10.14 | -0.41 | -3.89 | 10.42 | 10.54 | 10.1 | 109075 |
| 1730936400 | 10.55 | 1.28 | 13.81 | 10.14 | 11.1696 | 9.92 | 227088 |
| 1730850000 | 9.27 | 0.31 | 3.46 | 9.01 | 9.4 | 9.01 | 46964 |
| 1730763600 | 8.96 | -0.44 | -4.68 | 9.39 | 9.6 | 8.91 | 76930 |
| 1730500800 | 9.4 | -0.13 | -1.36 | 9.61 | 10.02 | 9.395 | 87306 |
| 1730414400 | 9.53 | -1.55 | -13.99 | 10.92 | 10.993 | 9.5 | 139045 |
| 1730328000 | 11.08 | -0.24 | -2.12 | 11.07 | 11.52 | 10.82 | 60428 |
| 1730241600 | 11.32 | -0.36 | -3.08 | 11.72 | 12.447 | 11.3 | 112342 |
| 1730155200 | 11.68 | 0.91 | 8.45 | 11.1 | 12.09 | 11.1 | 106884 |
| 1729896000 | 10.77 | -0.26 | -2.36 | 11.15 | 11.34 | 10.7614 | 49976 |
| 1729809600 | 11.03 | 0.3 | 2.80 | 10.77 | 11.2799 | 10.77 | 36134 |
| 1729723200 | 10.73 | -1.02 | -8.68 | 11.59 | 11.59 | 10.49 | 91276 |
| 1729636800 | 11.75 | 0.28 | 2.44 | 11.31 | 12 | 11.31 | 85683 |
| 1729550400 | 11.47 | 0.18 | 1.59 | 11.31 | 11.7294 | 11.0205 | 94097 |
| 1729291200 | 11.29 | -0.07 | -0.62 | 11.35 | 11.69 | 10.81 | 130958 |
| 1729204800 | 11.36 | -0.37 | -3.15 | 11.61 | 11.79 | 11.2421 | 59444 |
| 1729118400 | 11.73 | 0.72 | 6.54 | 11.35 | 11.8 | 11 | 93962 |
| 1729032000 | 11.01 | -0.16 | -1.43 | 11.26 | 11.54 | 10.83 | 95056 |
| 1728945600 | 11.17 | 0.66 | 6.28 | 10.79 | 11.23 | 10.4638 | 112650 |
| 1728686400 | 10.51 | 0.69 | 7.03 | 9.82 | 10.97 | 9.82 | 108623 |
| 1728600000 | 9.82 | -0.02 | -0.20 | 9.71 | 10.11 | 9.4526 | 57852 |
| 1728513600 | 9.84 | -0.14 | -1.40 | 10.12 | 10.3502 | 9.7 | 88776 |
| 1728427200 | 9.98 | 0.17 | 1.73 | 9.76 | 10.99 | 9.76 | 140430 |
| 1728340800 | 9.81 | -0.05 | -0.51 | 10.61 | 10.61 | 9.43 | 154030 |
| 1728081600 | 9.86 | 0.38 | 4.01 | 9.59 | 10.3005 | 9.59 | 93486 |
| 1727995200 | 9.48 | 0.41 | 4.52 | 9 | 9.57 | 8.9 | 64912 |
| 1727908800 | 9.07 | 0.07 | 0.78 | 9.01 | 9.32 | 8.9 | 90530 |
| 1727822400 | 9 | -0.57 | -5.96 | 9.53 | 9.655 | 8.88 | 99846 |
| 1727736000 | 9.57 | -0.29 | -2.94 | 9.98 | 10.04 | 9.56 | 65367 |
| 1727476800 | 9.86 | -0.2 | -1.99 | 10.24 | 10.55 | 9.86 | 131513 |
| 1727390400 | 10.06 | 0.84 | 9.11 | 9.35 | 10.25 | 9.2765 | 114910 |
| 1727304000 | 9.22 | -0.13 | -1.39 | 9.5 | 9.558 | 8.96 | 127237 |
| 1727217600 | 9.35 | -0.3 | -3.11 | 9.66 | 9.98 | 9.03 | 191423 |
| 1727131200 | 9.65 | -0.64 | -6.22 | 10.33 | 10.5 | 9.61 | 145962 |
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
