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	3.54	13.465195892	26.29	29.9	26.205	1347670	28.1769941	CS
4	0.18	0.607082630691	29.65	30.1599	25.4	1304408	27.80103229	CS
12	-2.94	-8.9716203845	32.77	34.82	24.7	1335891	29.11506616	CS
26	-25.4	-45.989498461	55.23	58.25	24.7	1288608	35.4114049	CS
52	-27.33	-47.8131560532	57.16	59.57	24.7	1031414	42.59771201	CS
156	-23.61	-44.1803892216	53.44	69.31	24.7	848194	49.99521515	CS
260	-83.22	-73.6134453782	113.05	135	24.7	725400	57.4918589	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	29.88	0.43	1.46	29.39	30.07	29.175	1055647
1782945300	29.45	1.38	4.92	28.99	29.67	28.845	1225108
1782858900	28.07	0.07	0.25	27.71	28.5	27.475	916094
1782772500	28	-0.34	-1.20	28.8	29.1199	27.34	1372312
1782513300	28.34	1.84	6.94	26.88	28.4	26.84	2276831
1782426900	26.5	-0.53	-1.96	26.29	27.31	26.205	948005
1782340500	27.03	0.51	1.92	26.47	27.63	25.965	1128105
1782254100	26.52	0.64	2.47	26.4	26.83	25.98	922471
1782167700	25.88	-0.89	-3.32	26.32	27.025	25.4	1514675
1781822100	26.77	-0.03	-0.11	26.65	27.005	25.9732	1871363
1781735700	26.8	-1.3	-4.63	27.7	28.57	26.65	1431817
1781649300	28.1	-0.39	-1.37	28.45	29.05	28.02	826743
1781562900	28.49	-0.24	-0.84	28.965	29.065	27.77	1259988
1781303700	28.73	0.8	2.86	27.82	29.08	27.05	1514299
1781217300	27.93	0.3	1.09	27.11	28.375	26.5	1387815
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