Blacksky Technology Inc (BKSY)

BKSY
🏛️ アメリカ →
30.15
最終更新: 2025-10-07
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 4.65 4.76 4.45 4.49 0.9M
2021-12-30 4.80 5.07 4.70 4.71 0.5M
2021-12-29 4.77 5.05 4.52 4.82 0.7M
2021-12-28 4.90 4.91 4.52 4.77 1.5M
2021-12-27 5.30 5.31 4.89 4.94 1.0M
2021-12-23 5.43 5.51 5.16 5.30 0.5M
2021-12-22 5.42 5.69 5.11 5.45 1.2M
2021-12-21 5.36 5.70 5.28 5.40 1.1M
2021-12-20 5.61 5.79 5.09 5.20 2.2M
2021-12-17 6.88 6.97 5.31 5.72 7.9M
2021-12-16 7.75 7.97 6.80 7.04 0.9M
2021-12-15 7.21 7.95 7.15 7.62 0.6M
2021-12-14 7.70 7.79 7.01 7.19 0.5M
2021-12-13 7.91 8.38 7.69 7.79 0.4M
2021-12-10 8.27 8.50 7.84 7.97 0.3M
2021-12-09 8.69 8.98 8.29 8.31 0.3M
2021-12-08 8.35 8.87 8.20 8.77 0.3M
2021-12-07 7.92 8.71 7.92 8.39 0.4M
2021-12-06 8.00 8.19 7.59 7.91 0.4M
2021-12-03 8.50 8.50 7.61 8.37 0.4M
2021-12-02 8.46 8.58 7.81 8.41 0.5M
2021-12-01 8.55 8.87 8.42 8.61 0.4M
2021-11-30 8.39 8.57 8.05 8.49 0.4M
2021-11-29 8.62 8.69 8.10 8.45 0.3M
2021-11-26 7.60 8.78 7.39 8.65 0.4M
2021-11-24 7.87 8.11 7.68 7.98 0.5M
2021-11-23 8.75 8.80 7.90 8.07 0.6M
2021-11-22 9.20 9.20 8.50 8.85 0.5M
2021-11-19 8.99 9.13 8.80 9.03 0.3M
2021-11-18 9.70 9.75 8.80 9.12 0.4M
2021-11-17 9.09 9.74 9.09 9.59 0.3M
2021-11-16 9.37 9.43 8.88 9.08 0.6M
2021-11-15 9.10 9.45 8.90 9.38 0.4M
2021-11-12 10.39 10.39 8.50 8.85 1.2M
2021-11-11 9.97 10.28 9.82 10.19 0.2M
2021-11-10 10.28 10.40 9.80 9.95 0.4M
2021-11-09 10.25 10.30 9.95 10.25 0.2M
2021-11-08 10.39 10.50 10.26 10.34 0.3M
2021-11-05 10.46 10.60 10.11 10.56 0.3M
2021-11-04 10.15 10.40 9.96 10.34 0.3M
2021-11-03 9.72 10.34 9.67 10.19 0.3M
2021-11-02 9.84 10.02 9.61 9.78 0.2M
2021-11-01 9.98 10.20 9.71 9.81 0.3M
2021-10-29 10.22 10.22 9.80 9.83 0.2M
2021-10-28 9.89 10.35 9.56 10.23 0.4M
2021-10-27 10.32 10.45 9.75 9.97 0.3M
2021-10-26 10.50 10.95 10.02 10.25 0.7M
2021-10-25 9.29 11.48 9.25 10.36 3.0M
2021-10-22 10.01 10.71 9.41 9.44 0.4M
2021-10-21 9.45 10.12 9.43 9.96 0.5M
2021-10-20 8.99 9.62 8.98 9.58 0.3M
2021-10-19 8.88 9.23 8.86 8.93 0.3M
2021-10-18 8.90 9.06 8.77 8.78 0.4M
2021-10-15 9.70 9.70 8.86 8.87 0.4M
2021-10-14 8.90 9.71 8.90 9.34 0.5M
2021-10-13 9.08 9.17 8.76 8.79 0.4M
2021-10-12 9.24 9.33 8.75 8.95 0.5M
2021-10-11 9.59 9.76 9.10 9.17 0.3M
2021-10-08 9.89 9.99 9.60 9.60 0.3M
2021-10-07 10.31 10.40 9.80 9.88 0.5M
2021-10-06 10.11 10.47 9.85 10.21 0.3M
2021-10-05 10.01 10.24 9.77 10.12 0.4M
2021-10-04 9.80 10.15 9.48 10.10 0.4M
2021-10-01 10.34 10.35 9.40 9.99 1.2M
2021-09-30 10.62 10.64 10.17 10.35 0.4M
2021-09-29 10.89 11.06 10.43 10.62 0.6M
2021-09-28 11.49 11.49 10.53 11.06 0.9M
2021-09-27 11.34 11.77 10.86 11.52 0.7M
2021-09-24 11.13 12.12 11.00 11.38 0.9M
2021-09-23 10.86 11.51 10.56 11.39 1.2M
2021-09-22 11.04 11.38 10.39 10.45 1.3M
2021-09-21 10.83 11.24 10.75 10.80 0.9M
2021-09-20 10.80 11.20 10.53 10.59 0.9M
2021-09-17 12.27 12.45 10.72 11.57 2.8M
2021-09-16 11.05 13.20 10.62 12.80 6.6M
2021-09-15 9.95 10.74 9.90 10.54 0.8M
2021-09-14 10.39 10.59 9.89 10.00 1.2M
2021-09-13 11.03 11.03 9.75 10.23 1.6M
2021-09-10 11.80 12.20 10.52 11.00 1.8M