Hot Features
プレミアム
BKV Corporation (BKV)
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 | 1.23 | 5.51816958277 | 22.29 | 24.19 | 22.29 | 341595 | 23.67145019 | CS |
| 4 | 1.735 | 7.96419554739 | 21.785 | 24.19 | 21.1937 | 534048 | 22.43067181 | CS |
| 12 | 4.98 | 26.8608414239 | 18.54 | 24.19 | 17.39 | 349692 | 21.22335469 | CS |
| 26 | 4.97 | 26.7924528302 | 18.55 | 24.19 | 17.39 | 410590 | 20.29160593 | CS |
| 52 | 4.97 | 26.7924528302 | 18.55 | 24.19 | 17.39 | 410590 | 20.29160593 | CS |
| 156 | 4.97 | 26.7924528302 | 18.55 | 24.19 | 17.39 | 410590 | 20.29160593 | CS |
| 260 | 4.97 | 26.7924528302 | 18.55 | 24.19 | 17.39 | 410590 | 20.29160593 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 23.68 | 0.18 | 0.77 | 23.735 | 24.19 | 23.43 | 309115 |
| 1735861200 | 23.5 | -0.28 | -1.18 | 24.04 | 24.11 | 23.31 | 410508 |
| 1735688400 | 23.78 | 0.01 | 0.04 | 23.65 | 23.94 | 23.43 | 400112 |
| 1735602000 | 23.77 | 1.24 | 5.50 | 22.29 | 23.77 | 22.29 | 246644 |
| 1735342800 | 22.53 | -0.13 | -0.57 | 22.55 | 22.95 | 22.43 | 268610 |
| 1735256400 | 22.66 | 0.11 | 0.49 | 22.4 | 22.76 | 22.26 | 260857 |
| 1735077840 | 22.55 | 0.58 | 2.64 | 22.14 | 22.59 | 21.86 | 69231 |
| 1734997200 | 21.97 | 0.28 | 1.29 | 21.53 | 21.97 | 21.1937 | 224580 |
| 1734738000 | 21.69 | -0.13 | -0.60 | 21.7 | 22.35 | 21.51 | 3342068 |
| 1734651600 | 21.82 | -0.31 | -1.40 | 22.46 | 22.93 | 21.7474 | 521622 |
| 1734565200 | 22.13 | -0.97 | -4.20 | 23 | 23.385 | 21.98 | 408967 |
| 1734478800 | 23.1 | 0.1 | 0.43 | 22.77 | 23.24 | 22.57 | 362764 |
| 1734392400 | 23 | -0.25 | -1.08 | 23.32 | 23.72 | 23 | 539081 |
| 1734133200 | 23.25 | -0.16 | -0.68 | 23.325 | 23.78 | 22.6185 | 308444 |
| 1734046800 | 23.41 | 0.18 | 0.77 | 22.97 | 24.03 | 22.96 | 469815 |
| 1733960400 | 23.23 | 1.29 | 5.88 | 22.36 | 23.56 | 22.23 | 660974 |
| 1733874000 | 21.94 | 0.36 | 1.67 | 21.57 | 22.22 | 21.33 | 355315 |
| 1733787600 | 21.58 | -0.09 | -0.42 | 21.785 | 22.05 | 21.5554 | 454151 |
| 1733528400 | 21.67 | -0.34 | -1.54 | 21.9 | 22.025 | 21.535 | 313062 |
| 1733442000 | 22.01 | 0.4 | 1.85 | 21.72 | 22.26 | 21.6965 | 428368 |
| 1733355600 | 21.61 | -0.15 | -0.69 | 21.91 | 22.38 | 21.61 | 323696 |
| 1733269200 | 21.76 | 0.15 | 0.69 | 21.675 | 21.83 | 21.26 | 234639 |
| 1733182800 | 21.61 | -0.35 | -1.59 | 22.159 | 22.159 | 21.13 | 279010 |
| 1732917840 | 21.96 | 0.18 | 0.83 | 21.94 | 22.28 | 21.75 | 217657 |
| 1732750800 | 21.78 | 0.04 | 0.18 | 21.7242 | 22 | 21.45 | 274066 |
| 1732664400 | 21.74 | 0.32 | 1.49 | 21.57 | 21.9699 | 21.505 | 296342 |
| 1732578000 | 21.42 | -0.51 | -2.33 | 21.95 | 22.5 | 21 | 486011 |
| 1732318800 | 21.93 | 0.39 | 1.81 | 21.51 | 21.95 | 21.105 | 467221 |
| 1732232400 | 21.54 | 0.35 | 1.65 | 21.66 | 22.16 | 21.28 | 475539 |
| 1732146000 | 21.19 | 0.24 | 1.15 | 20.81 | 21.3 | 20.56 | 188897 |
| 1732059600 | 20.95 | 0.43 | 2.10 | 20.655 | 20.95 | 20.45 | 201582 |
| 1731973200 | 20.52 | -0.09 | -0.44 | 20.625 | 20.94 | 20.18 | 195574 |
| 1731714000 | 20.61 | -0.71 | -3.33 | 21.32 | 21.565 | 20.27 | 326188 |
| 1731627600 | 21.32 | 0.83 | 4.05 | 20.72 | 21.32 | 20.4601 | 299296 |
| 1731541200 | 20.49 | -0.21 | -1.01 | 20.77 | 21.11 | 20.47 | 144876 |
| 1731454800 | 20.7 | 0.07 | 0.34 | 20.01 | 21.15 | 19.885 | 346277 |
| 1731368400 | 20.63 | 1.13 | 5.79 | 19.605 | 21.07 | 19.48 | 527751 |
| 1731109200 | 19.5 | 0.21 | 1.09 | 19.23 | 19.6 | 19.21 | 127844 |
| 1731022800 | 19.29 | 0.47 | 2.50 | 18.75 | 19.81 | 18.57 | 90359 |
| 1730936400 | 18.82 | 0.71 | 3.92 | 18.3301 | 19.078 | 18.3301 | 367162 |
| 1730850000 | 18.11 | 0.24 | 1.34 | 17.925 | 18.11 | 17.925 | 74198 |
| 1730763600 | 17.87 | 0.23 | 1.30 | 17.72 | 18.135 | 17.63 | 52243 |
| 1730500800 | 17.64 | -0.4 | -2.22 | 18.21 | 18.345 | 17.62 | 125392 |
| 1730414400 | 18.04 | -0.21 | -1.15 | 18.085 | 18.25 | 17.985 | 130657 |
| 1730328000 | 18.25 | 0.19 | 1.05 | 18.0035 | 18.38 | 17.915 | 177478 |
| 1730241600 | 18.06 | 0.35 | 1.98 | 17.67 | 18.16 | 17.39 | 373487 |
| 1730155200 | 17.71 | -0.34 | -1.88 | 18.04 | 18.1 | 17.61 | 128651 |
| 1729896000 | 18.05 | -0.14 | -0.77 | 18.2 | 18.355 | 18.05 | 153220 |
| 1729809600 | 18.19 | -0.04 | -0.22 | 18.29 | 18.29 | 18 | 392214 |
| 1729723200 | 18.23 | -0.13 | -0.71 | 18.25 | 18.27 | 18.11 | 192071 |
| 1729636800 | 18.36 | -0.13 | -0.70 | 18.63 | 18.63 | 18.23 | 137408 |
| 1729550400 | 18.49 | 0.04 | 0.22 | 18.55 | 18.83 | 18.47 | 287712 |
| 1729291200 | 18.45 | 0.21 | 1.15 | 18.15 | 18.54 | 18 | 591896 |
| 1729204800 | 18.24 | -0.07 | -0.38 | 18.35 | 18.37 | 18.15 | 175514 |
| 1729118400 | 18.31 | 0.31 | 1.72 | 18.03 | 18.45 | 17.9 | 313231 |
| 1729032000 | 18 | -0.02 | -0.11 | 18 | 18.08 | 17.95 | 217798 |
| 1728945600 | 18.02 | -0.17 | -0.93 | 18.54 | 18.54 | 18 | 184978 |
| 1728686400 | 18.19 | 0.1 | 0.55 | 17.99 | 18.3899 | 17.99 | 177027 |
| 1728600000 | 18.09 | 0.03 | 0.17 | 18.06 | 18.14 | 18 | 177012 |
| 1728513600 | 18.06 | 0.06 | 0.33 | 18.14 | 18.14 | 18.005 | 161380 |
| 1728427200 | 18 | -0.01 | -0.06 | 18.019 | 18.055 | 17.99 | 325952 |
| 1728340800 | 18.01 | -0.04 | -0.22 | 18.1 | 18.14 | 18.005 | 139049 |
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
