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	2.955	11.0096870343	26.84	31.5399	26.27	1750953	29.1414043	CS
4	0.045	0.151260504202	29.75	31.6	24.7	1660671	28.62579095	CS
12	-6.285	-17.4196230599	36.08	40.22	24.7	1287268	31.9130126	CS
26	-28.715	-49.0770808409	58.51	59.57	24.7	1169134	38.24618777	CS
52	-27.605	-48.0923344948	57.4	59.57	24.7	995776	44.93915594	CS
156	-25.055	-45.6791248861	54.85	69.31	24.7	834114	50.959938	CS
260	-72.035	-70.7404497692	101.83	135	24.7	710777	58.71913607	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	1234369
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	2182719
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	507941
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	740494
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	37.845	35.62	1784612
1774564500	37.56	0.49	1.32	36.79	38.395	36.79	886605
1774478100	37.07	-0.39	-1.04	37.46	38.3	36.59	940643
1774391700	37.46	-2.56	-6.40	39.64	39.69	37.45	1787414
1774305300	40.02	0.91	2.33	39.22	40.22	38.83	1133831
1774046100	39.11	0.59	1.53	38.52	39.7	37.73	1963035
1773959700	38.52	-0.07	-0.18	38.355	39.495	37.87	1211063
1773873300	38.59	0.4	1.05	37.24	38.85	37.17	1109731
1773786900	38.19	2.61	7.34	36.67	38.41	36.565	1989691
1773700500	35.58	-1.3	-3.52	37.15	37.265	35.52	846159
1773441300	36.88	1.34	3.77	35.58	36.915	35.4	976103
1773354900	35.54	-0.62	-1.71	36.08	37.76	35.37	1015246
1773268500	36.16	0	0.00	36.25	36.91	35.625	744568
1773182100	36.16	-0.98	-2.64	37.14	37.14	35.56	1264843
1773095700	37.14	-0.23	-0.62	37.09	37.41	36.53	825360
1772840100	37.37	-0.23	-0.61	37.31	37.94	36.74	719459
1772753700	37.6	0.56	1.51	37.03	38.35	36.985	733028
1772667300	37.04	0.46	1.26	36.61	37.2	35.98	832545