Butterfly Network, Inc (BFLY)

BFLY
🏛️ アメリカ →
1.91
最終更新: 2025-10-01
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 6.72 7.10 6.68 6.69 3.0M
2021-12-30 6.31 6.88 6.31 6.76 3.6M
2021-12-29 6.97 6.98 6.32 6.39 3.2M
2021-12-28 6.94 7.11 6.79 6.95 2.7M
2021-12-27 7.39 7.42 6.86 6.94 2.5M
2021-12-23 7.11 7.46 7.04 7.39 2.0M
2021-12-22 7.30 7.32 7.08 7.14 1.7M
2021-12-21 7.21 7.38 7.09 7.33 2.0M
2021-12-20 7.03 7.22 6.78 7.09 3.9M
2021-12-17 6.80 7.28 6.52 7.28 12.6M
2021-12-16 7.24 7.25 6.66 6.87 2.8M
2021-12-15 6.86 7.12 6.62 7.11 2.7M
2021-12-14 7.00 7.08 6.77 6.82 2.2M
2021-12-13 7.30 7.40 6.89 7.09 2.6M
2021-12-10 7.53 7.63 7.06 7.10 2.5M
2021-12-09 7.75 7.84 7.35 7.40 3.1M
2021-12-08 7.66 7.81 7.30 7.72 4.1M
2021-12-07 6.89 7.66 6.86 7.47 4.1M
2021-12-06 6.45 6.74 6.01 6.64 6.4M
2021-12-03 7.00 7.00 6.25 6.40 5.9M
2021-12-02 6.81 7.07 6.78 6.92 2.4M
2021-12-01 7.15 7.24 6.73 6.81 3.0M
2021-11-30 7.03 7.30 6.90 7.05 3.8M
2021-11-29 7.60 7.66 7.08 7.11 3.7M
2021-11-26 7.62 7.74 7.52 7.52 1.7M
2021-11-24 7.51 7.90 7.34 7.86 3.5M
2021-11-23 7.76 7.81 7.49 7.60 4.0M
2021-11-22 8.00 8.07 7.69 7.75 4.4M
2021-11-19 8.39 8.55 7.97 8.00 2.5M
2021-11-18 9.06 9.07 8.29 8.35 4.3M
2021-11-17 8.90 9.28 8.49 9.00 5.6M
2021-11-16 7.70 8.95 7.42 8.66 11.3M
2021-11-15 7.63 7.65 6.75 7.52 12.0M
2021-11-12 9.16 9.18 8.59 8.60 5.1M
2021-11-11 9.37 9.38 9.10 9.11 2.3M
2021-11-10 9.74 9.82 9.32 9.33 2.3M
2021-11-09 10.19 10.24 9.71 9.74 2.5M
2021-11-08 10.42 10.50 10.17 10.21 1.4M
2021-11-05 10.50 10.84 10.33 10.43 1.3M
2021-11-04 10.70 10.99 10.45 10.46 1.1M
2021-11-03 10.45 10.71 10.34 10.65 1.4M
2021-11-02 10.58 10.58 10.19 10.48 1.1M
2021-11-01 10.34 10.88 10.21 10.60 1.6M
2021-10-29 10.39 10.49 10.12 10.32 2.5M
2021-10-28 10.15 10.49 10.02 10.22 1.6M
2021-10-27 10.21 10.38 10.05 10.10 1.3M
2021-10-26 10.72 10.76 10.24 10.25 1.1M
2021-10-25 10.30 10.79 10.20 10.73 1.1M
2021-10-22 10.55 10.55 10.25 10.36 0.9M
2021-10-21 10.37 10.67 10.30 10.64 1.2M
2021-10-20 10.47 10.76 10.23 10.37 1.4M
2021-10-19 10.15 10.48 9.92 10.46 2.4M
2021-10-18 10.51 10.60 10.05 10.13 2.2M
2021-10-15 11.53 11.53 10.64 10.64 1.3M
2021-10-14 11.08 11.36 11.04 11.22 1.2M
2021-10-13 10.89 10.99 10.73 10.91 1.0M
2021-10-12 10.70 10.91 10.65 10.77 0.9M
2021-10-11 10.68 10.86 10.60 10.67 0.7M
2021-10-08 10.94 11.11 10.68 10.71 0.8M
2021-10-07 10.86 11.11 10.74 10.88 0.9M
2021-10-06 10.55 11.02 10.51 10.71 1.0M
2021-10-05 10.60 10.89 10.49 10.84 1.4M
2021-10-04 10.90 10.97 10.43 10.53 1.7M
2021-10-01 10.50 11.13 10.35 11.05 1.7M
2021-09-30 10.25 10.49 10.05 10.44 2.3M
2021-09-29 10.85 10.87 10.10 10.20 2.0M
2021-09-28 11.42 11.46 10.70 10.77 2.7M
2021-09-27 11.40 11.60 11.24 11.53 1.4M
2021-09-24 11.77 11.92 11.42 11.44 1.2M
2021-09-23 11.51 12.02 11.39 11.93 1.5M
2021-09-22 11.33 11.52 11.17 11.39 1.4M
2021-09-21 11.49 11.55 11.09 11.28 1.6M
2021-09-20 12.08 12.29 11.07 11.39 3.8M
2021-09-17 12.90 13.18 12.53 12.54 21.2M
2021-09-16 12.73 13.07 12.65 12.95 1.9M
2021-09-15 12.31 12.79 12.21 12.62 2.0M
2021-09-14 12.51 13.02 12.26 12.37 4.4M
2021-09-13 12.71 12.97 12.50 12.60 2.2M
2021-09-10 12.54 13.13 12.46 12.75 2.2M
2021-09-09 12.42 13.06 12.28 12.55 2.0M
2021-09-08 13.16 13.28 12.52 12.52 3.2M
2021-09-07 13.20 13.56 12.92 13.25 2.6M
2021-09-03 13.00 13.12 12.72 13.01 2.1M
2021-09-02 12.70 13.06 12.62 12.96 2.4M
2021-09-01 12.45 12.74 12.35 12.57 1.8M
2021-08-31 12.10 12.51 11.87 12.36 2.4M
2021-08-30 12.22 12.38 11.75 12.02 1.9M
2021-08-27 11.69 12.44 11.68 12.27 3.0M
2021-08-26 12.00 12.34 11.62 11.65 1.8M
2021-08-25 11.72 12.18 11.61 11.94 2.0M
2021-08-24 11.38 11.99 11.32 11.84 3.2M
2021-08-23 10.39 11.55 10.35 11.46 3.7M
2021-08-20 9.99 10.42 9.97 10.17 1.1M
2021-08-19 10.21 10.38 9.91 10.05 1.8M
2021-08-18 9.90 10.55 9.66 10.32 2.1M
2021-08-17 10.22 10.22 9.72 9.86 2.5M
2021-08-16 10.65 10.65 10.11 10.18 2.1M
2021-08-13 11.45 11.57 10.63 10.72 1.8M
2021-08-12 11.66 11.66 11.35 11.59 1.3M
2021-08-11 11.45 11.56 11.13 11.48 1.7M
2021-08-10 11.61 11.73 11.30 11.44 1.7M
2021-08-09 10.70 12.16 10.66 11.70 5.1M
2021-08-06 10.55 10.60 10.00 10.44 2.1M
2021-08-05 10.17 10.57 10.00 10.57 1.4M
2021-08-04 10.16 10.31 9.93 10.17 2.0M
2021-08-03 10.62 10.64 10.18 10.38 1.4M
2021-08-02 10.74 10.85 10.42 10.71 1.2M
2021-07-30 10.94 11.17 10.66 10.74 0.9M
2021-07-29 11.02 11.19 10.80 11.00 0.8M
2021-07-28 11.00 11.10 10.67 11.00 1.5M
2021-07-27 10.98 10.98 10.66 10.91 1.3M
2021-07-26 10.64 11.10 10.52 10.98 1.2M
2021-07-23 10.98 11.04 10.46 10.62 1.1M
2021-07-22 11.35 11.47 10.98 10.99 1.1M
2021-07-21 10.84 11.35 10.81 11.31 1.2M
2021-07-20 10.69 10.97 10.52 10.80 1.5M
2021-07-19 10.19 10.96 10.07 10.68 3.0M
2021-07-16 10.91 11.01 10.35 10.48 3.9M
2021-07-15 10.85 11.37 10.47 10.72 3.6M
2021-07-14 11.74 11.77 10.67 10.87 3.3M
2021-07-13 12.39 12.45 11.68 11.70 2.1M
2021-07-12 12.89 12.92 12.37 12.48 1.0M
2021-07-09 12.80 13.00 12.53 12.80 2.0M
2021-07-08 11.82 12.80 11.76 12.67 2.5M
2021-07-07 12.59 12.79 12.08 12.27 3.2M
2021-07-06 12.77 12.89 12.17 12.59 2.9M
2021-07-02 14.26 14.26 12.25 12.75 8.4M
2021-07-01 14.55 14.60 13.95 14.25 2.9M
2021-06-30 14.19 14.71 13.95 14.48 1.9M
2021-06-29 14.50 14.59 14.13 14.26 1.4M
2021-06-28 14.35 14.66 14.11 14.38 1.9M
2021-06-25 13.66 14.41 13.30 14.37 9.8M
2021-06-24 13.89 13.90 13.32 13.66 3.3M
2021-06-23 14.11 14.17 13.57 13.78 2.5M
2021-06-22 14.50 14.50 13.58 14.15 4.6M
2021-06-21 14.41 15.65 13.86 14.75 6.5M
2021-06-18 13.69 14.23 13.64 13.95 10.9M
2021-06-17 13.92 14.33 13.57 13.92 2.9M
2021-06-16 13.36 14.67 13.24 14.13 5.5M
2021-06-15 13.95 14.03 13.20 13.58 2.1M
2021-06-14 14.46 14.74 13.87 13.87 2.2M
2021-06-11 14.04 14.25 13.82 14.11 1.5M
2021-06-10 14.32 14.66 13.55 14.20 2.8M
2021-06-09 14.77 14.77 13.99 14.35 2.9M
2021-06-08 14.21 14.99 13.70 14.78 3.8M
2021-06-07 13.41 14.27 13.15 14.13 3.1M
2021-06-04 12.78 13.40 12.68 13.26 1.9M
2021-06-03 12.72 13.12 12.32 12.67 2.5M
2021-06-02 12.47 12.89 12.28 12.81 3.0M
2021-06-01 12.22 12.66 11.93 12.45 3.4M
2021-05-28 11.55 12.04 11.45 11.75 2.5M
2021-05-27 11.09 11.47 10.88 11.42 3.2M
2021-05-26 10.29 11.15 10.18 11.10 3.0M
2021-05-25 10.85 10.86 10.26 10.27 1.8M
2021-05-24 10.54 10.77 10.27 10.61 2.4M
2021-05-21 10.23 10.42 10.11 10.16 2.1M
2021-05-20 10.14 10.34 9.99 10.18 1.9M
2021-05-19 9.67 10.08 9.45 10.06 2.7M
2021-05-18 9.74 10.19 9.70 9.90 4.2M
2021-05-17 9.64 10.18 9.36 9.69 3.3M
2021-05-14 9.73 10.24 9.30 9.90 5.9M
2021-05-13 11.33 11.57 9.20 9.45 8.4M
2021-05-12 11.01 11.55 10.71 11.23 2.6M
2021-05-11 10.66 11.26 10.44 11.14 2.4M
2021-05-10 11.99 11.99 11.11 11.21 2.5M
2021-05-07 12.03 12.70 11.90 12.15 2.4M
2021-05-06 13.00 13.06 11.67 12.05 3.8M
2021-05-05 13.40 13.49 13.07 13.23 1.3M
2021-05-04 13.90 14.00 12.94 13.38 2.6M
2021-05-03 14.88 14.90 14.15 14.37 1.4M
2021-04-30 14.13 14.86 14.04 14.48 1.1M
2021-04-29 14.43 14.45 13.90 14.35 0.9M
2021-04-28 14.13 14.45 13.97 14.43 1.3M
2021-04-27 14.77 14.83 14.21 14.23 1.0M
2021-04-26 14.38 14.84 14.07 14.70 1.4M
2021-04-23 13.89 14.36 13.78 14.30 1.7M
2021-04-22 14.00 14.47 13.62 13.64 2.4M
2021-04-21 13.06 14.08 12.91 13.94 2.7M
2021-04-20 13.72 13.84 12.87 13.19 3.2M
2021-04-19 14.76 14.84 13.81 13.88 2.6M
2021-04-16 15.33 15.36 14.54 14.99 2.5M
2021-04-15 16.65 16.66 15.35 15.40 2.5M
2021-04-14 16.15 16.69 16.02 16.44 1.3M
2021-04-13 16.43 16.55 15.96 16.36 1.7M
2021-04-12 16.50 16.56 15.87 16.37 1.8M
2021-04-09 16.57 17.09 16.45 16.65 1.6M
2021-04-08 17.30 17.31 16.50 16.64 2.2M
2021-04-07 17.00 17.63 16.77 17.20 2.7M
2021-04-06 17.22 17.33 16.76 17.08 2.2M
2021-04-05 16.63 16.94 16.33 16.64 2.2M
2021-04-01 17.20 17.46 16.21 16.27 3.6M
2021-03-31 17.62 17.62 16.50 16.83 3.3M
2021-03-30 16.78 17.44 15.56 17.37 7.0M
2021-03-29 17.57 18.51 17.56 18.10 2.8M
2021-03-26 18.04 18.26 17.28 17.97 2.4M
2021-03-25 17.11 18.34 16.63 18.00 3.3M
2021-03-24 18.50 19.16 18.38 18.48 2.3M
2021-03-23 19.00 19.55 18.01 18.59 3.8M
2021-03-22 19.50 20.20 18.70 19.65 6.4M
2021-03-19 17.88 18.89 17.40 18.12 4.2M
2021-03-18 17.00 18.33 17.00 17.92 5.3M
2021-03-17 16.43 17.51 16.28 17.34 4.9M
2021-03-16 18.18 18.36 16.53 16.97 4.8M
2021-03-15 18.80 19.48 17.81 18.32 2.6M
2021-03-12 18.64 19.23 18.14 18.90 2.6M
2021-03-11 18.98 20.39 18.90 19.87 3.3M
2021-03-10 18.10 18.79 17.51 18.50 2.5M
2021-03-09 17.06 18.37 16.78 17.72 3.0M
2021-03-08 16.91 17.22 15.68 16.10 3.2M
2021-03-05 16.07 16.76 14.02 16.12 5.0M
2021-03-04 17.00 17.40 14.68 16.05 5.0M
2021-03-03 17.99 18.26 16.25 16.77 4.0M
2021-03-02 19.28 19.45 17.80 18.08 2.8M
2021-03-01 19.50 19.79 18.60 19.31 2.3M
2021-02-26 19.09 19.31 16.65 19.05 5.6M
2021-02-25 21.59 21.60 18.70 19.06 4.3M
2021-02-24 21.54 23.34 20.22 22.15 3.5M
2021-02-23 20.65 21.95 17.07 20.81 7.6M
2021-02-22 26.07 26.24 22.90 23.44 5.3M
2021-02-19 28.90 28.93 25.55 25.97 4.5M
2021-02-18 26.00 29.13 25.11 27.14 6.4M
2021-02-17 23.11 27.15 21.98 26.30 7.3M
2021-02-16 24.80 24.80 21.95 22.50 2.4M