Hot Features
プレミアム
Blackline Safety Corporation (PK) (BLKLF)
USOTC
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 | -0.06 | -0.929944203348 | 6.452 | 6.46 | 6.39 | 194294 | 6.44986961 | CS |
| 4 | -0.128 | -1.96319018405 | 6.52 | 6.542 | 6.39 | 62644 | 6.45708022 | CS |
| 12 | 1.302 | 25.57956778 | 5.09 | 6.63 | 5.02 | 56925 | 6.45409403 | CS |
| 26 | 1.552 | 32.0661157025 | 4.84 | 6.63 | 4.38 | 31205 | 6.22712202 | CS |
| 52 | 1.162 | 22.2179732314 | 5.23 | 6.63 | 4.32 | 21751 | 5.89989753 | CS |
| 156 | 4.102 | 179.126637555 | 2.29 | 6.63 | 2.2 | 12468 | 5.30594711 | CS |
| 260 | -0.9846 | -13.3476127213 | 7.3766 | 7.3906 | 1.155 | 9362 | 5.19289537 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781818140 | 6.392 | -0.06 | -0.90 | 6.44 | 6.44 | 6.39 | 14836 |
| 1781731740 | 6.45 | 0 | 0.00 | 6.46 | 6.46 | 6.45 | 5009 |
| 1781645340 | 6.45 | 0.01 | 0.09 | 6.45 | 6.45 | 6.45 | 565205 |
| 1781558940 | 6.444 | 0 | 0.00 | 6.444 | 6.444 | 6.444 | 0 |
| 1781299740 | 6.444 | -0.02 | -0.32 | 6.452 | 6.46 | 6.43 | 12667 |
| 1781213340 | 6.465 | 0 | 0.00 | 6.465 | 6.465 | 6.465 | 0 |
| 1781126940 | 6.465 | 0.01 | 0.11 | 6.48 | 6.48 | 6.46 | 10075 |
| 1781040540 | 6.458 | 0 | 0.00 | 6.458 | 6.458 | 6.458 | 0 |
| 1780954140 | 6.458 | 0.01 | 0.12 | 6.458 | 6.458 | 6.458 | 3040 |
| 1780694940 | 6.45 | -0.03 | -0.49 | 6.47 | 6.47 | 6.44 | 111565 |
| 1780608540 | 6.482 | 0.01 | 0.09 | 6.482 | 6.482 | 6.482 | 21060 |
| 1780522140 | 6.476 | -0.03 | -0.51 | 6.482 | 6.482 | 6.476 | 12900 |
| 1780435740 | 6.509 | -0.02 | -0.29 | 6.509 | 6.509 | 6.5 | 17600 |
| 1780349280 | 6.5279999 | 0 | 0.00 | 6.5279999 | 6.5279999 | 6.5279999 | 0 |
| 1780090080 | 6.5279999 | -0.01 | -0.21 | 6.53 | 6.53 | 6.5279999 | 10468 |
| 1780003320 | 6.542 | 0.03 | 0.51 | 6.542 | 6.542 | 6.542 | 525 |
| 1779917340 | 6.509 | 0 | 0.00 | 6.509 | 6.509 | 6.509 | 0 |
| 1779830940 | 6.509 | -0.01 | -0.17 | 6.509 | 6.509 | 6.509 | 31253 |
| 1779485280 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1779398880 | 6.5199999 | -0.01 | -0.15 | 6.5199999 | 6.5199999 | 6.5199999 | 13000 |
| 1779312060 | 6.53 | 0 | 0.00 | 6.53 | 6.53 | 6.53 | 0 |
| 1779225660 | 6.53 | -0.02 | -0.31 | 6.5199999 | 6.53 | 6.5199999 | 18556 |
| 1779139200 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1778880000 | 6.55 | -0.01 | -0.15 | 6.55 | 6.55 | 6.55 | 29131 |
| 1778793780 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 0 |
| 1778707380 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 13512 |
| 1778621340 | 6.5599999 | -0.02 | -0.27 | 6.5599999 | 6.5599999 | 6.5599999 | 1173 |
| 1778534940 | 6.578 | 0.02 | 0.27 | 6.578 | 6.578 | 6.578 | 5227 |
| 1778275200 | 6.5599999 | -0.07 | -1.06 | 6.5599999 | 6.5599999 | 6.5599999 | 2510 |
| 1778188800 | 6.63 | 0.01 | 0.15 | 6.63 | 6.63 | 6.63 | 806 |
| 1778102520 | 6.62 | 0.04 | 0.61 | 6.62 | 6.62 | 6.62 | 3062 |
| 1778016540 | 6.5801 | 0 | 0.00 | 6.5801 | 6.5801 | 6.5801 | 0 |
| 1777930140 | 6.5801 | -0.04 | -0.68 | 6.5803 | 6.5803 | 6.5801 | 6814 |
| 1777671000 | 6.625 | 0.05 | 0.84 | 6.47 | 6.625 | 6.47 | 6601 |
| 1777584540 | 6.5701 | 0 | 0.00 | 6.53 | 6.5701 | 6.53 | 58147 |
| 1777498200 | 6.57 | 0 | 0.00 | 6.57 | 6.57 | 6.57 | 0 |
| 1777411800 | 6.57 | 0 | 0.00 | 6.57 | 6.57 | 6.57 | 119 |
| 1777325400 | 6.57 | 0.05 | 0.77 | 6.562 | 6.57 | 6.562 | 13175 |
| 1777065780 | 6.5201 | -0.02 | -0.37 | 6.5201 | 6.529 | 6.5201 | 10000 |
| 1776979680 | 6.5445 | 0 | 0.00 | 6.5445 | 6.5445 | 6.5445 | 0 |
| 1776893280 | 6.5445 | 0.02 | 0.38 | 6.5201 | 6.5445 | 6.5201 | 20008 |
| 1776806940 | 6.5199999 | 0 | 0.00 | 6.525 | 6.532 | 6.5199999 | 10000 |
| 1776720540 | 6.5199999 | 0 | 0.00 | 6.54 | 6.54 | 6.5199999 | 15000 |
| 1776460800 | 6.5199999 | 0.01 | 0.22 | 6.5199999 | 6.5199999 | 6.5199999 | 10100 |
| 1776374940 | 6.506 | 0.02 | 0.25 | 6.49 | 6.509 | 6.49 | 15000 |
| 1776288360 | 6.49 | 0.02 | 0.31 | 6.45 | 6.49 | 6.45 | 201611 |
| 1776202140 | 6.47 | 0 | 0.06 | 6.4894 | 6.495 | 6.47 | 210389 |
| 1776115740 | 6.466 | 0.02 | 0.25 | 6.46 | 6.466 | 6.46 | 218312 |
| 1775856000 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 260986 |
| 1775770140 | 6.45 | 0.01 | 0.16 | 6.4 | 6.461 | 6.4 | 198966 |
| 1775683500 | 6.44 | 1.42 | 28.29 | 6.449 | 6.46 | 6.44 | 108615 |
| 1775597340 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1775510940 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1775165340 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1775078940 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1774992540 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1774906140 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1774646940 | 5.0199999 | -0.07 | -1.38 | 5.03 | 5.03 | 5.0199999 | 21611 |
| 1774560480 | 5.09 | 0.06 | 1.19 | 5.09 | 5.09 | 5.09 | 3200 |
| 1774473960 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1774387560 | 5.03 | -0.05 | -0.98 | 5.03 | 5.03 | 5.03 | 1219 |
| 1774300800 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 109 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
