BlackLine Inc【BL】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-2.23	-7.46818486269	29.86	30.1599	27.63	1201762	28.50204042	CS
4	1.83	7.09302325581	25.8	31.5399	24.7	1677740	28.63587446	CS
12	-9.61	-25.8055853921	37.24	40.22	24.7	1272047	31.23697513	CS
26	-30.33	-52.3291925466	57.96	59.57	24.7	1169987	37.53861721	CS
52	-29.65	-51.7632681564	57.28	59.57	24.7	987307	44.41097076	CS
156	-25.13	-47.6307808946	52.76	69.31	24.7	833206	50.82848518	CS
260	-74.87	-73.043902439	102.5	135	24.7	712183	58.52806839	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781130900	27.63	-0.71	-2.51	27.91	28.925	27.56	1104658
1781044500	28.34	0.14	0.50	28.2	29.55	27.82	1416883
1780958100	28.2	-0.46	-1.61	28.445	29.2	28.06	1472380
1780698900	28.66	-0.05	-0.17	29.11	29.625	28.25	1339276
1780612500	28.71	-0.1	-0.35	29.65	30.1599	28.6	854927
1780526100	28.81	-1.67	-5.48	29.86	30	28.19	925345
1780439700	30.48	-0.84	-2.68	30.1	30.49	28.66	1234536
1780353300	31.32	1.92	6.53	29.82	31.5399	29.01	1675327
1780094100	29.4	2.29	8.45	27.46	29.48	27.28	2182819
1780007700	27.11	0.27	1.01	26.84	27.815	26.27	2737003
1779921300	26.84	-2.03	-7.03	28.5	29.0899	26.74	2009399
1779834900	28.87	-0.03	-0.10	28.44	29.5699	28.3	2024592
1779489300	28.9	-0.04	-0.14	29.02	29.72	28.63	911135
1779402900	28.94	-1.9	-6.16	30.25	30.25	28.45	1924924
1779316500	30.84	0.81	2.70	29.575	30.93	28.63	1227538
1779230100	30.03	0.22	0.74	30.495	30.72	28.5	1924884
1779143700	29.81	2.56	9.39	27.25	30.58	27.005	3348039
1778884500	27.25	0.41	1.53	27.25	28.07	26.5	1126296
1778798100	26.84	1.61	6.38	25.48	27.05	25.4	1957253
1778711700	25.23	-0.98	-3.74	25.8	25.925	24.7	1584507
1778625300	26.21	-1.29	-4.69	26.87	27.56	26.18	1438513
1778538900	27.5	-3.13	-10.22	30.13	30.54	27.11	1565846
1778279700	30.63	-0.54	-1.73	30.6	31.25	30.01	856205
1778193300	31.17	1.62	5.48	29.75	31.6	29.75	898846
1778106900	29.55	-2.79	-8.63	32.14	32.83	29.25	1580505
1778020500	32.34	-1.09	-3.26	33.69	33.69	31.93	1242213
1777934100	33.43	-0.48	-1.42	33.83	34.82	33.15	841849
1777674900	33.91	2.66	8.51	32.02	33.95	32.009999	1198412
1777588500	31.25	0.09	0.29	30.44	31.335	30.385	844393
1777502100	31.16	-0.52	-1.64	31.25	31.68	30.8	509158
1777415700	31.68	1.05	3.43	30.89	32.08	30.89	635218
1777329300	30.63	-0.01	-0.03	30.37	31.49	30.18	957180
1777070100	30.64	1.25	4.25	29.31	30.725	29.07	874020
1776983700	29.39	-2.34	-7.37	31.2	31.505	28.78	1406123
1776897300	31.73	0.17	0.54	31.98	32.25	31.35	1093115
1776810900	31.56	-0.24	-0.75	31.99	32.83	31.38	1253219
1776724500	31.8	0.29	0.92	31.25	32.36	31.16	1223768
1776465300	31.51	-1.2	-3.67	33.335	34.06	31.4199	1046499
1776378900	32.71	0.14	0.43	33.03	33.31	32.53	471917
1776292500	32.57	1.54	4.96	31.175	32.645	31.175	732344
1776206100	31.03	-0.34	-1.08	31.67	32.295	30.63	809382
1776119700	31.37	1.08	3.57	30.26	31.49	30.185	1401720
1775860500	30.29	-1.75	-5.46	31.98	31.99	29.67	1836083
1775774100	32.04	-1.2	-3.61	32.77	32.96	31.4	1181164
1775687700	33.24	-2.04	-5.78	36.31	36.585	33.21	977234
1775601300	35.28	-0.87	-2.41	35.95	36.44	35.11	776753
1775514900	36.15	-0.14	-0.39	36.16	36.55	35.81	513921
1775169300	36.29	-0.18	-0.49	36.04	36.72	34.84	657887
1775082900	36.47	-0.53	-1.43	37.72	38.255	36.1	1353074
1774996500	37	0.51	1.40	36.49	37.76	36.07	775958
1774910100	36.49	0.44	1.22	36.42	37.465	36.25	1264602
1774650900	36.05	-1.51	-4.02	37	37.52	35.62	1781913
1774564500	37.56	0.49	1.32	36.79	38.395	36.79	886441
1774478100	37.07	-0.39	-1.04	37.46	38.3	36.59	940628
1774391700	37.46	-2.56	-6.40	39.64	39.64	37.45	1781538
1774305300	40.02	0.91	2.33	39.22	40.22	38.83	1130186
1774046100	39.11	0.59	1.53	38.52	39.7	37.73	863452
1773959700	38.52	-0.07	-0.18	38.355	39.495	37.975	1193966
1773873300	38.59	0.4	1.05	37.24	38.85	37.17	1106402
1773786900	38.19	2.61	7.34	36.67	38.41	36.565	1986855
1773700500	35.58	-1.3	-3.52	36.87	37.03	35.52	838087
1773441300	36.88	1.34	3.77	35.58	36.915	35.4	976066
1773354900	35.54	-0.62	-1.71	35.92	37.76	35.37	996326
1773268500	36.16	0	0.00	36.3995	36.91	35.625	738831