ブラック・ナイト (BKIN)

BKIN
🏛️ メキシコ →
5.23
最終更新: 2024-07-16
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 83.00 83.91 82.40 82.89 0.8M
2021-12-30 82.44 84.27 82.11 83.01 0.6M
2021-12-29 83.18 83.47 81.90 82.37 0.4M
2021-12-28 82.41 83.45 81.49 83.14 0.4M
2021-12-27 81.51 82.21 80.69 82.03 0.4M
2021-12-23 82.09 82.37 80.92 81.68 0.6M
2021-12-22 81.78 82.79 81.43 82.19 0.4M
2021-12-21 82.37 82.92 81.20 81.81 1.0M
2021-12-20 81.71 82.39 80.56 82.17 0.9M
2021-12-17 81.03 83.39 80.32 82.71 2.3M
2021-12-16 79.32 82.15 78.79 81.20 1.7M
2021-12-15 76.21 79.59 76.21 79.42 1.5M
2021-12-14 76.49 76.73 74.87 76.50 1.3M
2021-12-13 73.61 77.79 73.50 77.05 1.0M
2021-12-10 73.98 74.76 73.40 73.75 0.6M
2021-12-09 75.78 75.78 73.30 73.68 0.8M
2021-12-08 75.84 76.41 75.26 75.71 0.5M
2021-12-07 75.66 76.73 75.03 75.38 0.8M
2021-12-06 73.77 75.56 72.84 74.98 1.1M
2021-12-03 74.55 74.55 72.80 73.62 1.0M
2021-12-02 72.10 74.63 72.10 74.18 1.0M
2021-12-01 71.63 73.66 71.15 72.07 1.0M
2021-11-30 72.95 73.51 71.07 71.47 2.5M
2021-11-29 72.47 73.76 71.65 73.14 0.7M
2021-11-26 71.08 73.01 71.08 71.94 0.5M
2021-11-24 72.83 73.68 72.67 72.95 0.4M
2021-11-23 73.09 73.47 72.15 73.06 0.6M
2021-11-22 74.75 75.30 73.19 73.48 0.8M
2021-11-19 72.27 74.95 72.27 74.69 0.9M
2021-11-18 73.80 74.30 71.13 71.88 0.6M
2021-11-17 75.75 75.75 73.74 74.31 0.8M
2021-11-16 77.05 78.63 75.68 75.83 1.3M
2021-11-15 77.88 78.64 76.77 76.87 0.7M
2021-11-12 78.72 78.72 77.74 77.93 0.8M
2021-11-11 79.29 80.33 77.28 78.08 3.0M
2021-11-10 77.16 79.13 77.16 79.09 1.3M
2021-11-09 75.04 77.70 74.24 77.61 1.4M
2021-11-08 73.33 75.25 73.02 74.83 1.5M
2021-11-05 70.65 70.93 69.66 70.29 0.5M
2021-11-04 68.61 70.17 68.61 70.03 0.6M
2021-11-03 70.65 70.85 68.63 68.76 0.7M
2021-11-02 70.91 71.30 69.65 69.91 0.6M
2021-11-01 70.19 71.87 70.19 70.91 0.5M
2021-10-29 70.87 71.70 69.74 70.11 0.7M
2021-10-28 71.42 71.54 70.60 70.99 0.6M
2021-10-27 73.07 73.38 71.18 71.18 0.5M
2021-10-26 73.59 74.02 73.08 73.09 0.7M
2021-10-25 73.30 73.42 72.84 73.17 0.6M
2021-10-22 72.27 73.33 72.20 73.22 0.6M
2021-10-21 71.41 72.42 71.02 72.39 0.8M
2021-10-20 71.71 72.12 70.85 70.92 0.6M
2021-10-19 72.41 72.55 71.60 71.90 1.3M
2021-10-18 70.67 71.92 70.44 71.90 0.5M
2021-10-15 71.53 71.91 70.55 71.08 0.6M
2021-10-14 70.00 71.46 69.98 71.36 0.9M
2021-10-13 69.53 69.88 69.07 69.63 0.5M
2021-10-12 69.87 70.14 68.90 69.15 0.6M
2021-10-11 70.86 71.25 69.75 69.84 0.3M
2021-10-08 71.89 72.12 71.01 71.02 0.5M
2021-10-07 70.69 72.00 70.68 71.80 0.7M
2021-10-06 70.33 70.76 69.40 70.38 1.2M
2021-10-05 71.12 71.44 70.52 70.86 0.5M
2021-10-04 72.13 72.50 70.94 71.08 0.5M
2021-10-01 71.92 72.68 71.41 72.12 1.0M
2021-09-30 72.66 73.52 71.97 72.00 1.2M
2021-09-29 69.98 72.11 69.76 71.22 1.0M
2021-09-28 69.80 69.87 68.60 68.61 0.6M
2021-09-27 70.14 70.59 69.64 70.01 0.5M
2021-09-24 70.61 71.16 70.37 70.58 0.5M
2021-09-23 70.94 71.48 70.63 70.83 0.7M
2021-09-22 70.98 71.59 70.74 70.77 0.7M
2021-09-21 71.86 72.19 70.61 70.81 0.7M
2021-09-20 71.65 72.15 70.69 71.79 0.7M
2021-09-17 73.42 73.59 71.63 72.16 2.1M
2021-09-16 74.23 74.74 73.67 73.79 0.4M
2021-09-15 74.13 74.62 73.79 74.45 0.6M
2021-09-14 75.00 75.00 73.61 74.00 0.7M
2021-09-13 74.41 74.96 73.83 74.80 0.5M
2021-09-10 75.30 75.51 74.13 74.21 0.4M
2021-09-09 76.24 76.47 75.19 75.22 0.8M
2021-09-08 74.90 76.36 74.69 76.24 0.6M
2021-09-07 75.68 75.72 74.36 74.89 0.5M
2021-09-03 76.43 76.97 75.79 75.89 0.5M
2021-09-02 76.32 76.74 75.70 76.20 0.6M
2021-09-01 76.00 76.83 75.66 76.15 0.7M
2021-08-31 74.80 76.04 74.19 75.67 0.9M
2021-08-30 75.15 75.51 74.44 74.64 0.4M
2021-08-27 75.01 76.01 74.46 75.33 0.6M
2021-08-26 76.13 76.30 74.67 74.88 0.6M
2021-08-25 76.39 76.54 75.99 76.34 0.3M
2021-08-24 76.94 76.95 76.11 76.23 0.4M
2021-08-23 76.19 77.03 76.11 76.96 0.5M
2021-08-20 75.13 76.15 74.88 76.03 0.7M
2021-08-19 75.04 75.76 75.04 75.15 0.5M
2021-08-18 76.36 76.73 75.47 75.48 0.5M
2021-08-17 76.39 76.39 75.75 76.24 0.6M
2021-08-16 76.81 77.37 76.36 76.47 0.4M
2021-08-13 77.05 77.23 76.27 76.90 0.4M
2021-08-12 77.45 77.99 76.84 76.87 0.4M
2021-08-11 76.86 77.82 76.38 77.69 0.6M
2021-08-10 77.77 77.88 76.02 76.39 0.6M
2021-08-09 78.32 78.32 77.26 77.72 0.6M
2021-08-06 80.91 81.14 77.87 78.44 0.8M
2021-08-05 82.32 83.84 80.25 80.91 0.8M
2021-08-04 82.40 83.37 82.30 82.72 0.6M
2021-08-03 82.66 82.92 81.66 82.40 0.5M
2021-08-02 83.09 83.60 82.55 82.63 0.6M
2021-07-30 82.20 83.16 81.92 82.81 0.5M
2021-07-29 81.26 82.49 80.94 82.08 0.4M
2021-07-28 80.97 81.55 80.78 81.10 0.4M
2021-07-27 80.68 81.32 80.34 81.27 0.6M
2021-07-26 79.89 80.43 79.51 80.42 0.5M
2021-07-23 79.56 80.38 79.30 80.00 0.6M
2021-07-22 79.59 79.75 78.92 79.24 0.7M
2021-07-21 79.51 79.93 78.99 79.34 0.5M
2021-07-20 78.61 80.12 78.01 79.51 0.8M
2021-07-19 78.58 79.00 78.09 78.44 0.6M
2021-07-16 79.00 79.89 78.39 79.10 0.8M
2021-07-15 78.34 78.78 77.82 78.64 0.4M
2021-07-14 79.21 79.68 78.37 78.47 0.4M
2021-07-13 80.20 80.34 78.88 78.98 0.8M
2021-07-12 80.99 81.20 80.08 80.28 0.5M
2021-07-09 79.40 81.02 79.40 80.94 0.7M
2021-07-08 80.65 81.16 79.21 79.47 0.8M
2021-07-07 81.05 82.02 80.58 81.71 1.3M
2021-07-06 79.65 81.04 79.47 80.89 1.2M
2021-07-02 78.94 79.58 78.85 79.31 0.5M
2021-07-01 77.70 79.53 77.55 78.76 1.1M
2021-06-30 78.02 78.12 77.50 77.98 1.1M
2021-06-29 77.36 78.26 77.36 78.14 0.6M
2021-06-28 78.45 78.63 76.73 77.44 0.8M
2021-06-25 77.07 78.60 76.80 78.27 4.2M
2021-06-24 76.83 77.51 76.80 77.07 1.0M
2021-06-23 76.46 77.16 76.05 76.66 1.2M
2021-06-22 75.56 76.59 75.18 76.51 0.9M
2021-06-21 74.55 75.56 73.89 75.52 0.9M
2021-06-18 74.15 74.59 73.62 74.32 1.4M
2021-06-17 74.35 74.45 73.72 74.26 0.7M
2021-06-16 74.07 74.55 73.27 74.33 1.2M
2021-06-15 74.33 74.49 73.80 74.10 0.9M
2021-06-14 74.37 74.37 73.67 74.16 0.9M
2021-06-11 74.37 74.46 73.80 74.32 0.9M
2021-06-10 73.20 74.59 72.78 74.56 0.8M
2021-06-09 72.43 73.40 72.23 73.26 0.7M
2021-06-08 72.46 72.75 71.94 72.24 0.9M
2021-06-07 72.97 73.06 71.30 72.40 1.6M
2021-06-04 73.34 73.78 72.62 73.24 0.9M
2021-06-03 72.96 73.30 72.06 73.14 1.0M
2021-06-02 71.24 71.93 71.11 71.69 0.7M
2021-06-01 73.33 73.39 71.19 71.25 1.2M
2021-05-28 74.38 74.98 73.24 73.39 1.6M
2021-05-27 72.20 73.80 71.63 73.76 3.0M
2021-05-26 72.64 73.20 71.76 72.04 1.1M
2021-05-25 73.40 73.54 72.75 72.99 1.4M
2021-05-24 73.11 73.53 72.94 73.17 1.3M
2021-05-21 72.70 73.33 72.08 72.91 1.1M
2021-05-20 71.20 72.61 71.20 72.30 0.9M
2021-05-19 71.11 71.23 70.37 71.00 0.7M
2021-05-18 71.33 72.29 70.94 71.84 1.1M
2021-05-17 72.41 72.41 71.22 71.51 1.0M
2021-05-14 73.42 73.42 72.21 72.45 0.9M
2021-05-13 73.84 74.41 72.33 72.77 0.7M
2021-05-12 73.09 74.37 72.46 73.53 1.3M
2021-05-11 73.86 75.62 73.36 73.77 1.4M
2021-05-10 75.68 76.77 74.79 75.02 1.1M
2021-05-07 74.54 76.27 74.31 75.15 1.6M
2021-05-06 70.86 74.73 70.00 74.10 1.6M
2021-05-05 73.23 73.64 71.26 71.29 1.3M
2021-05-04 72.86 73.52 72.42 73.14 1.2M
2021-05-03 72.52 73.85 72.52 73.28 0.7M
2021-04-30 72.73 72.82 72.28 72.42 0.7M
2021-04-29 72.79 73.25 72.24 72.98 0.5M
2021-04-28 72.85 73.25 72.50 72.65 0.6M
2021-04-27 73.65 73.65 72.30 72.79 0.8M
2021-04-26 73.82 74.20 73.35 73.43 0.5M
2021-04-23 74.06 74.21 73.65 73.79 0.9M
2021-04-22 73.49 74.66 73.26 74.03 1.2M
2021-04-21 74.32 74.72 73.19 73.40 1.0M
2021-04-20 73.04 74.52 73.04 74.13 1.1M
2021-04-19 74.07 74.50 72.70 73.11 0.7M
2021-04-16 74.23 74.35 73.58 73.88 0.8M
2021-04-15 73.80 75.08 73.42 73.89 1.6M
2021-04-14 74.36 74.65 73.10 73.46 0.9M
2021-04-13 74.01 74.64 73.91 74.29 0.7M
2021-04-12 74.22 74.75 74.10 74.26 0.7M
2021-04-09 75.04 75.18 74.59 74.88 0.7M
2021-04-08 75.00 75.36 74.33 75.00 1.3M
2021-04-07 74.61 75.49 74.10 74.30 0.6M
2021-04-06 74.20 75.02 73.65 74.60 0.9M
2021-04-05 75.46 75.46 74.50 74.63 0.8M
2021-04-01 74.79 75.50 74.14 74.71 1.0M
2021-03-31 73.24 74.95 72.86 73.99 1.4M
2021-03-30 73.82 73.82 72.47 72.84 0.9M
2021-03-29 74.85 74.85 73.84 74.00 0.5M
2021-03-26 74.17 74.98 73.95 74.84 0.5M
2021-03-25 73.22 74.54 72.79 74.10 0.7M
2021-03-24 74.76 75.14 73.34 73.50 0.7M
2021-03-23 75.01 75.87 74.87 74.96 1.1M
2021-03-22 73.20 75.11 73.18 74.78 1.1M
2021-03-19 73.94 74.25 73.33 73.47 1.2M
2021-03-18 75.27 75.27 73.52 73.54 1.3M
2021-03-17 77.46 78.00 76.10 76.26 0.8M
2021-03-16 77.80 78.37 77.52 77.99 0.5M
2021-03-15 77.20 77.85 76.91 77.72 0.5M
2021-03-12 77.29 77.48 76.85 77.21 0.8M
2021-03-11 76.78 77.92 76.66 77.63 0.9M
2021-03-10 75.77 76.43 75.21 76.00 1.1M
2021-03-09 73.90 76.40 73.89 75.20 1.0M
2021-03-08 72.88 74.27 72.59 73.10 1.1M
2021-03-05 72.55 73.04 70.17 72.75 1.6M
2021-03-04 74.33 74.74 71.42 72.05 1.5M
2021-03-03 75.89 76.10 74.49 74.49 1.1M
2021-03-02 77.80 78.49 75.78 76.00 1.0M
2021-03-01 77.51 78.71 77.36 77.53 0.7M
2021-02-26 77.76 78.59 76.54 76.69 1.4M
2021-02-25 77.85 78.71 77.15 77.68 0.9M
2021-02-24 76.86 78.65 76.36 78.36 0.9M
2021-02-23 78.00 78.00 76.36 77.24 1.3M
2021-02-22 81.04 81.30 78.16 78.24 0.8M
2021-02-19 83.84 84.57 81.49 81.73 0.9M
2021-02-18 80.00 83.55 79.18 83.24 1.1M
2021-02-17 81.72 82.33 80.04 80.29 1.7M
2021-02-16 86.82 87.29 80.78 82.13 1.9M
2021-02-12 87.19 87.78 86.51 87.40 0.5M
2021-02-11 87.00 87.25 86.15 86.98 0.4M
2021-02-10 86.11 87.06 85.38 86.84 0.7M
2021-02-09 86.57 86.95 85.94 86.07 0.4M
2021-02-08 86.03 87.03 85.87 86.73 0.7M
2021-02-05 86.21 87.29 85.42 85.80 0.6M
2021-02-04 87.00 87.30 85.37 85.91 0.5M
2021-02-03 86.35 87.35 86.16 86.77 1.3M
2021-02-02 84.51 86.55 84.04 86.42 0.9M
2021-02-01 82.28 84.08 82.28 83.82 1.0M
2021-01-29 81.01 82.20 80.44 81.69 1.2M
2021-01-28 80.66 82.20 79.97 81.61 0.8M
2021-01-27 80.00 81.20 77.82 80.17 0.8M
2021-01-26 81.82 81.82 80.46 80.69 0.6M
2021-01-25 82.51 82.51 80.93 81.53 0.7M
2021-01-22 84.00 84.00 82.27 82.30 0.5M
2021-01-21 84.81 85.56 83.90 84.02 0.7M
2021-01-20 86.11 86.65 84.38 84.41 1.4M
2021-01-19 85.00 86.09 84.70 85.79 0.8M
2021-01-15 84.56 85.46 84.21 84.73 0.7M
2021-01-14 84.58 85.38 84.47 84.68 1.1M
2021-01-13 85.75 85.97 84.37 84.39 0.6M
2021-01-12 86.69 87.16 85.11 85.50 0.5M
2021-01-11 87.43 87.56 86.51 86.69 0.4M
2021-01-08 87.86 88.81 87.01 87.92 0.7M
2021-01-07 87.88 88.32 87.38 87.62 1.1M
2021-01-06 87.01 87.84 86.47 87.58 1.3M
2021-01-05 88.59 88.83 87.10 87.84 1.0M
2021-01-04 88.93 89.05 87.36 88.35 1.6M