BKテクノロジーズ (BKTI)

BKTI
🏛️ アメリカ →
80.38
最終更新: 2025-09-26
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
2024-12-31 34.11 36.11 33.90 34.29 0.1M
2024-12-30 35.78 35.79 34.04 34.91 0.0M
2024-12-27 37.50 37.50 34.74 35.78 0.0M
2024-12-26 36.73 37.75 36.34 37.27 0.0M
2024-12-24 37.04 37.95 36.46 37.06 0.0M
2024-12-23 37.60 38.00 35.74 37.76 0.0M
2024-12-20 33.68 38.70 31.05 38.40 0.1M
2024-12-19 31.66 34.63 31.51 34.06 0.0M
2024-12-18 33.80 34.50 31.18 31.87 0.0M
2024-12-17 37.15 37.33 33.68 34.55 0.0M
2024-12-16 35.88 37.63 35.27 37.63 0.0M
2024-12-13 36.31 37.97 35.05 35.86 0.0M
2024-12-12 36.90 37.75 35.45 36.96 0.0M
2024-12-11 33.50 37.00 32.75 36.90 0.0M
2024-12-10 33.66 33.66 32.77 33.47 0.0M
2024-12-09 33.90 33.90 32.25 33.66 0.0M
2024-12-06 33.46 34.50 33.01 33.95 0.0M
2024-12-05 33.95 34.10 32.78 33.87 0.0M
2024-12-04 34.23 34.23 33.26 33.95 0.0M
2024-12-03 34.59 35.00 33.05 33.69 0.0M
2024-12-02 33.90 34.97 33.67 34.57 0.0M
2024-11-29 32.35 33.57 32.35 33.18 0.0M
2024-11-27 32.97 34.97 31.79 33.47 0.0M
2024-11-26 34.10 34.96 31.02 33.30 0.0M
2024-11-25 32.94 34.99 32.94 34.50 0.0M
2024-11-22 33.70 34.50 32.53 33.05 0.0M
2024-11-21 34.16 36.77 33.71 33.76 0.0M
2024-11-20 36.83 36.83 33.20 34.11 0.1M
2024-11-19 32.78 36.20 30.90 36.20 0.1M
2024-11-18 32.09 32.95 30.53 32.95 0.1M
2024-11-15 33.41 33.41 27.52 31.69 0.1M
2024-11-14 28.40 33.45 27.40 31.63 0.1M
2024-11-13 28.49 28.81 27.60 28.26 0.0M
2024-11-12 27.98 28.45 27.72 28.29 0.0M
2024-11-11 29.24 29.24 26.66 27.98 0.0M
2024-11-08 28.21 29.17 28.19 28.19 0.0M
2024-11-07 27.75 28.50 27.62 28.00 0.0M
2024-11-06 27.05 28.50 26.81 27.68 0.0M
2024-11-05 27.31 27.62 26.20 26.20 0.0M
2024-11-04 26.49 27.21 26.20 26.20 0.0M
2024-11-01 27.99 27.99 26.26 26.30 0.0M
2024-10-31 27.44 28.11 26.77 27.99 0.0M
2024-10-30 26.83 28.00 26.35 27.50 0.0M
2024-10-29 27.20 27.20 26.19 26.67 0.0M
2024-10-28 26.72 27.72 25.25 27.40 0.0M
2024-10-25 26.30 26.83 26.14 26.23 0.0M
2024-10-24 25.17 26.51 24.17 26.51 0.0M
2024-10-23 27.05 27.05 24.28 24.83 0.0M
2024-10-22 25.62 27.48 25.50 27.46 0.0M
2024-10-21 28.04 28.04 24.59 25.58 0.1M
2024-10-18 28.65 28.65 27.99 27.99 0.0M
2024-10-17 29.06 29.06 27.71 28.65 0.0M
2024-10-16 28.98 29.89 28.00 29.12 0.0M
2024-10-15 26.94 29.94 26.40 28.98 0.1M
2024-10-14 26.79 27.10 26.21 26.98 0.1M
2024-10-11 24.37 27.08 23.88 27.00 0.0M
2024-10-10 25.58 25.75 23.58 24.51 0.0M
2024-10-09 25.50 26.05 24.97 24.99 0.0M
2024-10-08 27.50 27.50 24.77 25.59 0.1M
2024-10-07 24.00 27.42 23.50 26.75 0.2M
2024-10-04 20.35 23.93 20.34 23.93 0.1M
2024-10-03 20.52 20.81 20.05 20.32 0.0M
2024-10-02 19.48 21.30 19.48 20.81 0.0M
2024-10-01 21.51 21.69 19.53 20.13 0.1M
2024-09-30 21.51 22.80 21.51 21.77 0.0M
2024-09-27 23.43 23.43 21.83 22.84 0.0M
2024-09-26 24.26 24.43 22.71 23.44 0.0M
2024-09-25 23.55 24.77 22.66 24.28 0.1M
2024-09-24 21.34 24.13 20.92 23.48 0.2M
2024-09-23 20.87 21.66 20.73 21.26 0.0M
2024-09-20 21.50 21.50 20.82 21.19 0.0M
2024-09-19 20.39 21.50 19.90 21.50 0.0M
2024-09-18 20.72 21.26 19.61 19.71 0.0M
2024-09-17 21.54 21.65 20.71 20.71 0.0M
2024-09-16 20.95 22.10 20.71 21.47 0.0M
2024-09-13 19.80 21.16 19.38 20.71 0.0M
2024-09-12 19.19 21.00 19.19 19.70 0.0M
2024-09-11 19.61 20.44 19.44 20.18 0.0M
2024-09-10 19.77 20.11 19.52 19.63 0.0M
2024-09-09 19.89 20.15 19.54 19.71 0.0M
2024-09-06 21.06 21.06 19.37 19.89 0.0M
2024-09-05 22.01 22.01 20.85 21.24 0.0M
2024-09-04 21.73 22.47 21.07 21.89 0.0M
2024-09-03 22.12 22.45 21.81 22.19 0.0M
2024-08-30 22.16 22.45 21.53 22.45 0.0M
2024-08-29 21.32 22.43 21.32 22.12 0.0M
2024-08-28 21.07 21.50 20.71 21.49 0.0M
2024-08-27 20.86 21.43 20.76 21.43 0.0M
2024-08-26 21.91 21.91 21.05 21.38 0.0M
2024-08-23 21.00 22.05 20.64 21.92 0.1M
2024-08-22 20.95 21.30 20.41 21.07 0.1M
2024-08-21 20.90 21.16 20.00 20.90 0.1M
2024-08-20 20.60 21.80 20.25 20.70 0.1M
2024-08-19 18.12 19.99 17.67 19.65 0.2M
2024-08-16 16.66 17.77 16.66 17.67 0.0M
2024-08-15 17.05 17.24 16.61 16.66 0.0M
2024-08-14 16.52 17.25 16.01 17.25 0.0M
2024-08-13 16.03 16.25 15.56 16.21 0.0M
2024-08-12 13.93 16.37 13.86 15.73 0.2M
2024-08-09 13.21 13.90 13.00 13.66 0.1M
2024-08-08 13.31 13.45 12.80 12.90 0.3M
2024-08-07 12.49 12.49 11.67 11.76 0.0M
2024-08-06 12.43 12.55 12.30 12.32 0.0M
2024-08-05 12.57 12.79 12.51 12.60 0.0M
2024-08-02 12.75 13.13 12.48 12.80 0.0M
2024-08-01 12.94 12.94 12.80 12.80 0.0M
2024-07-31 12.92 13.00 12.88 12.88 0.0M
2024-07-30 13.05 13.05 12.56 12.78 0.0M
2024-07-29 13.08 13.08 12.80 12.80 0.0M
2024-07-26 13.09 13.23 12.80 12.95 0.0M
2024-07-25 13.11 13.19 12.80 12.81 0.0M
2024-07-24 13.00 13.19 12.66 12.97 0.0M
2024-07-23 13.25 13.34 13.05 13.05 0.0M
2024-07-22 13.34 13.60 13.09 13.46 0.0M
2024-07-19 13.35 13.61 13.09 13.09 0.0M
2024-07-18 13.99 14.25 13.49 13.49 0.0M
2024-07-17 13.76 13.96 13.76 13.84 0.0M
2024-07-16 13.79 13.96 13.68 13.76 0.0M
2024-07-15 13.31 13.85 13.31 13.76 0.0M
2024-07-12 13.41 13.86 13.29 13.38 0.0M
2024-07-11 13.11 13.86 13.11 13.46 0.0M
2024-07-10 13.08 13.46 12.95 13.11 0.0M
2024-07-09 12.61 13.01 12.61 12.85 0.0M
2024-07-08 12.42 12.90 12.42 12.65 0.0M
2024-07-05 12.45 12.68 12.37 12.52 0.0M
2024-07-03 12.65 12.65 12.46 12.46 0.0M
2024-07-02 12.41 12.75 12.41 12.55 0.0M
2024-07-01 12.84 12.84 12.52 12.53 0.0M
2024-06-28 12.71 12.88 12.67 12.80 0.0M
2024-06-27 12.72 12.89 12.41 12.60 0.0M
2024-06-26 12.81 12.92 12.73 12.73 0.0M
2024-06-25 13.07 13.17 12.80 12.80 0.0M
2024-06-24 12.96 13.16 12.95 12.95 0.0M
2024-06-21 13.07 13.40 12.96 12.96 0.0M
2024-06-20 13.40 13.59 13.07 13.07 0.0M
2024-06-18 13.58 13.75 13.40 13.40 0.0M
2024-06-17 13.61 13.82 13.50 13.66 0.0M
2024-06-14 13.40 13.67 13.40 13.56 0.0M
2024-06-13 13.19 13.70 13.19 13.40 0.0M
2024-06-12 13.23 13.40 13.05 13.24 0.0M
2024-06-11 13.19 13.19 12.95 13.11 0.0M
2024-06-10 13.15 13.38 13.15 13.20 0.0M
2024-06-07 13.23 13.31 13.12 13.15 0.0M
2024-06-06 13.41 13.46 13.14 13.26 0.0M
2024-06-05 13.33 13.44 13.14 13.26 0.0M
2024-06-04 13.35 13.38 13.13 13.23 0.0M
2024-06-03 13.50 13.50 13.13 13.30 0.0M
2024-05-31 13.63 13.97 13.22 13.26 0.0M
2024-05-30 14.09 14.23 13.68 13.70 0.0M
2024-05-29 14.10 14.25 13.86 14.15 0.0M
2024-05-28 13.92 14.16 13.50 13.92 0.0M
2024-05-24 13.51 13.99 13.43 13.89 0.0M
2024-05-23 13.65 13.77 13.27 13.27 0.0M
2024-05-22 14.20 14.49 13.20 13.20 0.1M
2024-05-21 14.01 14.25 13.95 14.13 0.0M
2024-05-20 14.04 14.25 13.78 13.95 0.0M
2024-05-17 13.81 14.24 13.53 13.95 0.0M
2024-05-16 13.58 13.86 13.58 13.81 0.0M
2024-05-15 13.42 13.70 13.37 13.70 0.0M
2024-05-14 12.97 13.64 12.97 13.58 0.0M
2024-05-13 12.90 13.20 12.90 12.96 0.0M
2024-05-10 13.43 13.43 12.65 12.65 0.0M
2024-05-09 13.25 13.53 12.91 13.00 0.0M
2024-05-08 13.40 13.89 12.36 12.63 0.1M
2024-05-07 13.64 14.06 13.03 13.03 0.1M
2024-05-06 14.74 15.32 13.62 13.75 0.2M
2024-05-03 15.06 15.25 14.04 14.91 0.2M
2024-05-02 14.99 14.99 14.08 14.51 0.0M
2024-05-01 13.86 14.14 13.84 14.06 0.0M
2024-04-30 14.19 14.25 13.84 14.06 0.0M
2024-04-29 14.37 14.40 13.80 13.98 0.0M
2024-04-26 14.22 14.55 14.00 14.15 0.0M
2024-04-25 13.68 14.65 13.68 14.00 0.0M
2024-04-24 14.01 14.50 13.68 13.68 0.0M
2024-04-23 13.88 14.24 13.88 14.24 0.0M
2024-04-22 13.50 14.36 13.50 13.60 0.0M
2024-04-19 13.72 13.78 13.08 13.36 0.0M
2024-04-18 13.50 13.67 13.34 13.54 0.0M
2024-04-17 13.70 14.01 13.05 13.05 0.0M
2024-04-16 13.66 14.12 13.61 14.01 0.0M
2024-04-15 14.21 14.39 13.60 13.79 0.0M
2024-04-12 14.20 14.57 13.76 13.81 0.0M
2024-04-11 14.16 14.56 14.16 14.45 0.0M
2024-04-10 14.30 14.53 14.00 14.53 0.0M
2024-04-09 14.46 14.71 14.16 14.40 0.0M
2024-04-08 15.15 15.15 14.17 14.17 0.0M
2024-04-05 14.31 15.38 14.31 14.79 0.0M
2024-04-04 15.95 16.54 14.10 14.10 0.1M
2024-04-03 14.57 16.58 14.57 15.83 0.0M
2024-04-02 15.31 15.31 14.24 14.49 0.0M
2024-04-01 14.80 15.55 14.17 14.91 0.0M
2024-03-28 14.35 15.33 14.35 14.60 0.0M
2024-03-27 15.31 15.31 13.80 14.52 0.0M
2024-03-26 14.91 15.50 14.55 14.55 0.0M
2024-03-25 15.10 15.70 14.30 14.77 0.0M
2024-03-22 14.98 15.05 14.61 14.90 0.0M
2024-03-21 14.60 15.40 14.25 15.20 0.0M
2024-03-20 13.53 15.50 13.53 14.10 0.1M
2024-03-19 13.26 14.60 13.03 14.00 0.1M
2024-03-18 13.19 13.78 12.50 13.25 0.0M
2024-03-15 13.00 13.14 12.61 12.82 0.0M
2024-03-14 12.50 13.75 12.25 12.25 0.1M
2024-03-13 11.25 11.86 11.25 11.50 0.0M
2024-03-12 11.21 11.60 11.15 11.15 0.0M
2024-03-11 11.34 11.60 11.30 11.30 0.0M
2024-03-08 12.03 12.11 11.50 11.67 0.0M
2024-03-07 11.99 12.00 11.99 11.99 0.0M
2024-03-06 11.71 12.00 11.71 12.00 0.0M
2024-03-05 12.06 12.06 11.80 11.80 0.0M
2024-03-04 11.70 12.01 11.70 12.01 0.0M
2024-03-01 12.01 12.01 11.63 11.81 0.0M
2024-02-29 12.01 12.01 11.73 11.81 0.0M
2024-02-28 11.80 11.80 11.75 11.76 0.0M
2024-02-27 11.33 11.86 11.10 11.79 0.0M
2024-02-26 11.60 11.60 11.22 11.33 0.0M
2024-02-23 11.57 11.60 11.57 11.60 0.0M
2024-02-22 11.11 11.72 11.11 11.66 0.0M
2024-02-21 11.77 11.77 11.77 11.77 0.0M
2024-02-20 11.89 11.89 11.89 11.89 0.0M
2024-02-16 11.60 11.78 11.55 11.78 0.0M
2024-02-15 11.56 11.56 11.56 11.56 0.0M
2024-02-14 11.96 11.96 11.38 11.95 0.0M
2024-02-13 11.46 12.00 11.46 11.65 0.0M
2024-02-12 12.00 12.26 11.50 11.50 0.0M
2024-02-09 11.49 11.59 11.32 11.59 0.0M
2024-02-08 11.79 11.79 11.06 11.31 0.0M
2024-02-07 12.00 12.00 11.61 11.77 0.0M
2024-02-06 12.27 12.27 12.27 12.27 0.0M
2024-02-05 12.50 12.56 12.27 12.27 0.0M
2024-02-02 12.00 12.71 12.00 12.71 0.0M
2024-02-01 11.71 12.38 11.65 11.81 0.0M
2024-01-31 11.93 12.03 11.90 11.90 0.0M
2024-01-30 12.45 12.45 12.07 12.11 0.0M
2024-01-29 12.66 12.88 12.38 12.44 0.0M
2024-01-26 12.80 13.17 12.77 12.77 0.0M
2024-01-25 12.58 12.70 12.58 12.70 0.0M
2024-01-24 12.55 12.72 12.51 12.51 0.0M
2024-01-23 12.55 12.55 12.50 12.50 0.0M
2024-01-22 12.35 12.46 12.35 12.36 0.0M
2024-01-19 12.41 12.45 12.31 12.42 0.0M
2024-01-18 12.57 12.63 12.50 12.50 0.0M
2024-01-17 12.43 12.49 12.35 12.43 0.0M
2024-01-16 12.46 12.46 12.43 12.43 0.0M
2024-01-12 12.47 12.47 12.31 12.36 0.0M
2024-01-11 12.44 12.45 12.30 12.30 0.0M
2024-01-10 12.35 12.45 12.35 12.43 0.0M
2024-01-09 12.43 12.45 12.33 12.33 0.0M
2024-01-08 12.45 12.63 12.31 12.40 0.0M
2024-01-05 12.29 13.00 12.29 12.42 0.0M
2024-01-04 12.16 12.45 12.16 12.44 0.0M
2024-01-03 12.29 12.30 12.17 12.30 0.0M
2024-01-02 12.30 12.44 12.22 12.43 0.0M