Hot Features
プレミアム
BlackSky Technology Inc (BKSY)
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 | 0.44 | 6.4139941691 | 6.86 | 8.34 | 6.75 | 1171628 | 7.63782147 | CS |
| 4 | 1.04 | 16.6134185304 | 6.26 | 8.34 | 5.9131 | 908751 | 6.93417508 | CS |
| 12 | -1.82 | -19.9561403509 | 9.12 | 10.64 | 3.86 | 1039014 | 6.54642645 | CS |
| 26 | -2.38 | -24.5867768595 | 9.68 | 10.64 | 3.86 | 781229 | 7.27951675 | CS |
| 52 | -1.82 | -19.9561403509 | 9.12 | 14.16 | 3.86 | 697333 | 8.79946888 | CS |
| 156 | -75.82 | -91.2175168431 | 83.12 | 83.12 | 3.86 | 1412413 | 17.17303188 | CS |
| 260 | -87.1 | -92.2669491525 | 94.4 | 105.6 | 3.86 | 1378750 | 19.49327915 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731368400 | 7.58 | -0.47 | -5.84 | 8.31 | 8.34 | 7.3 | 1405166 |
| 1731109200 | 8.05 | 0.4 | 5.23 | 7.66 | 8.1508 | 7.5 | 1054722 |
| 1731022800 | 7.65 | 0.08 | 1.06 | 7.15 | 7.7 | 6.8 | 1700007 |
| 1730936400 | 7.57 | 0.37 | 5.14 | 7.45 | 7.62 | 7.18 | 998215 |
| 1730850000 | 7.2 | 0.33 | 4.80 | 6.86 | 7.28 | 6.75 | 700030 |
| 1730763600 | 6.87 | -0.02 | -0.29 | 6.91 | 7.23 | 6.72 | 783384 |
| 1730500800 | 6.89 | 0.57 | 9.02 | 6.42 | 7.17 | 6.42 | 1016441 |
| 1730414400 | 6.32 | -0.5 | -7.33 | 6.82 | 6.86 | 6.25 | 864057 |
| 1730328000 | 6.82 | -0.32 | -4.48 | 7.27 | 7.3 | 6.77 | 918892 |
| 1730241600 | 7.14 | 0.25 | 3.63 | 6.89 | 7.3 | 6.8 | 1910962 |
| 1730155200 | 6.89 | 0.52 | 8.16 | 6.48 | 6.9547 | 6.41 | 953238 |
| 1729896000 | 6.37 | -0.12 | -1.85 | 6.62 | 6.809 | 6.3112 | 703485 |
| 1729809600 | 6.49 | 0.37 | 6.05 | 6.18 | 6.57 | 6.058 | 1286537 |
| 1729723200 | 6.12 | -0.22 | -3.47 | 6.35 | 6.44 | 6.01 | 643513 |
| 1729636800 | 6.34 | -0.07 | -1.09 | 6.41 | 6.6197 | 6.12 | 741289 |
| 1729550400 | 6.41 | 0.3 | 4.91 | 6.07 | 6.6 | 6 | 848262 |
| 1729291200 | 6.11 | 0.04 | 0.66 | 6.11 | 6.21 | 5.9622 | 438853 |
| 1729204800 | 6.07 | -0.06 | -0.98 | 6.07 | 6.1999 | 5.98 | 296562 |
| 1729118400 | 6.13 | 0.03 | 0.49 | 6.16 | 6.16 | 5.9131 | 436777 |
| 1729032000 | 6.1 | -0.16 | -2.56 | 6.26 | 6.3595 | 6.04 | 474626 |
| 1728945600 | 6.26 | 0 | 0.00 | 6.28 | 6.4 | 5.9523 | 744722 |
| 1728686400 | 6.26 | 0.03 | 0.48 | 6.2 | 6.28 | 5.85 | 1036463 |
| 1728600000 | 6.23 | -0.07 | -1.11 | 6.23 | 6.41 | 6.0199999 | 835909 |
| 1728513600 | 6.3 | 0.54 | 9.38 | 5.85 | 6.4 | 5.6 | 1245561 |
| 1728427200 | 5.76 | 0.18 | 3.23 | 5.6 | 6.08 | 5.29 | 1406736 |
| 1728340800 | 5.58 | 0.15 | 2.76 | 5.6 | 5.7335 | 5.32 | 1336986 |
| 1728081600 | 5.43 | 0.44 | 8.82 | 5.3 | 5.95 | 5.14 | 2506204 |
| 1727995200 | 4.99 | 0 | 0.00 | 5.35 | 5.9 | 4.92 | 3348920 |
| 1727908800 | 4.99 | 0.48 | 10.64 | 4.63 | 5.13 | 4.6 | 1051922 |
| 1727822400 | 4.51 | -0.23 | -4.85 | 4.86 | 4.885 | 4.47 | 1006325 |
| 1727736000 | 4.74 | 0.28 | 6.28 | 4.44 | 4.96 | 4.37 | 867418 |
| 1727476800 | 4.46 | -0.18 | -3.88 | 4.78 | 4.91 | 4.43 | 739497 |
| 1727390400 | 4.64 | 0.58 | 14.29 | 4.21 | 5.14 | 4.2 | 1607406 |
| 1727304000 | 4.0599999 | -0.98 | -19.44 | 4 | 4.44 | 3.86 | 3244644 |
| 1727217600 | 5.04 | -0.34 | -6.32 | 5.4 | 5.4692999 | 5.04 | 492323 |
| 1727131200 | 5.38 | -0.32 | -5.61 | 5.8099999 | 5.8488 | 5.29 | 450836 |
| 1726872000 | 5.7 | -0.39 | -6.40 | 6.15 | 6.18 | 5.6 | 525314 |
| 1726785600 | 6.09 | 0.23 | 3.92 | 6.1 | 6.54 | 6.0199999 | 256121 |
| 1726699200 | 5.86 | 0.24 | 4.27 | 5.65 | 6.38 | 5.64 | 498562 |
| 1726612800 | 5.62 | -0.14 | -2.43 | 5.8 | 6.01 | 5.62 | 297449 |
| 1726526400 | 5.76 | -0.29 | -4.79 | 6.08 | 6.12 | 5.74 | 292412 |
| 1726267200 | 6.05 | -0.03 | -0.49 | 6.17 | 6.4776999 | 5.84 | 541873 |
| 1726180800 | 6.08 | -0.51 | -7.74 | 6.63 | 6.71 | 6.0599999 | 359375 |
| 1726094400 | 6.59 | -0.6 | -8.34 | 7.01 | 7.02 | 6.5635 | 121176 |
| 1726008000 | 7.19 | 0.14 | 1.99 | 6.81 | 7.38 | 6.3 | 340777 |
| 1725921600 | 7.05 | 0.84 | 13.49 | 6.23 | 7.55 | 6.2001 | 460441 |
| 1725662400 | 6.212 | -0.85 | -12.06 | 6.96 | 7.0304 | 6.1608 | 675253 |
| 1725576000 | 7.064 | -1.82 | -20.45 | 7.76 | 8 | 6.72 | 510260 |
| 1725489600 | 8.88 | 0 | 0.00 | 8.8 | 9.0399999 | 8.64 | 49202 |
| 1725403200 | 8.88 | 0 | 0.00 | 8.8 | 8.96 | 8.48 | 52274 |
| 1725057600 | 8.88 | -0.48 | -5.13 | 9.1199999 | 9.4392 | 8.44 | 91926 |
| 1724971200 | 9.36 | -0.24 | -2.50 | 9.44 | 9.528 | 9.1199999 | 80054 |
| 1724884800 | 9.6 | -0.08 | -0.83 | 9.52 | 9.76 | 9.2936 | 78551 |
| 1724798400 | 9.68 | -0.16 | -1.63 | 9.76 | 10 | 9.44 | 36418 |
| 1724712000 | 9.84 | -0.64 | -6.11 | 10.48 | 10.48 | 9.52 | 109090 |
| 1724452800 | 10.48 | 0.96 | 10.08 | 9.6 | 10.64 | 9.6 | 164967 |
| 1724366400 | 9.52 | -0.24 | -2.46 | 9.68 | 9.76 | 9.1199999 | 70307 |
| 1724280000 | 9.76 | 0.16 | 1.67 | 9.84 | 10 | 9.0399999 | 100528 |
| 1724193600 | 9.6 | 0.64 | 7.14 | 9.1199999 | 9.84 | 8.96 | 170095 |
| 1724107200 | 8.96 | 0.24 | 2.75 | 8.8 | 9.1199999 | 8.64 | 100876 |
| 1723848000 | 8.72 | 0.24 | 2.83 | 8.64 | 8.72 | 8.32 | 68740 |
| 1723761600 | 8.48 | 0.64 | 8.21 | 7.9032 | 8.56 | 7.8664 | 72030 |
| 1723675200 | 7.8368 | -0.4 | -4.89 | 8.32 | 8.32 | 7.7672 | 36100 |
| 1723588800 | 8.24 | 0.24 | 3.00 | 8.16 | 8.32 | 8.1207999 | 24155 |
| 1723502400 | 8 | -0.32 | -3.85 | 8.48 | 8.48 | 8 | 53067 |
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
