Blackbaud Inc【BLKB】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	-2.17	-7.10543549443	30.54	32.93	27.6	904059	30.58199115	CS
4	-7.69	-21.3255684969	36.06	38.175	27.6	728769	31.63743438	CS
12	-16.33	-36.5324384787	44.7	46.04	27.6	629908	36.13207635	CS
26	-33.32	-54.0119954612	61.69	64.84	27.6	531052	43.83583712	CS
52	-35.91	-55.8649657747	64.28	74.88	27.6	425756	51.41642769	CS
156	-46.71	-62.2136387853	75.08	88.95	27.6	292205	62.91321527	CS
260	-44.81	-61.2325772069	73.18	88.95	27.6	295329	62.61255099	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612500	28.37	0.26	0.92	29.33	29.66	28.33	755762
1780526100	28.11	-2.3	-7.56	29.84	29.84	27.6	773884
1780439700	30.41	-2.33	-7.12	31.71	32.229999	29.205	769977
1780353300	32.74	2.05	6.68	31.31	32.93	30.945	931511
1780094100	30.69	0.29	0.95	30.62	31.36	30.29	1407976
1780007700	30.4	0.36	1.20	30.54	31	29.82	640053
1779921300	30.04	0.35	1.18	29.68	30.6099	29.4	638191
1779834900	29.69	0.12	0.41	29.21	29.9	28.88	587102
1779489300	29.57	-0.05	-0.17	29.7	30.74	29.42	584090
1779402900	29.62	-1.44	-4.64	30.53	30.68	29.33	594241
1779316500	31.06	-0.38	-1.21	30.85	31.47	29.7101	598450
1779230100	31.44	-0.56	-1.75	32.759999	33.08	31.06	715727
1779143700	32	1.15	3.73	30.8	32.479999	30.6	1076244
1778884500	30.85	-0.36	-1.15	31.7	32.33	30.69	685685
1778798100	31.21	-0.13	-0.41	31.55	31.93	30.85	628855
1778711700	31.34	-1.14	-3.51	32	32	30.97	558026
1778625300	32.479999	-1.88	-5.47	34.78	35.09	32.2	646172
1778538900	34.36	-3.14	-8.37	36.99	37.265	33.98	695938
1778279700	37.5	-0.31	-0.82	37.29	38.07	35.97	518193
1778193300	37.81	2.49	7.05	36.06	38.175	36.06	799406
1778106900	35.32	-1.43	-3.89	36.32	36.38	34.5	748519
1778020500	36.75	-0.84	-2.23	37.48	37.74	36.47	564021
1777934100	37.59	0.05	0.13	37.86	39.19	37.04	497599
1777674900	37.54	0.37	1.00	37.895	39.72	37.01	577416
1777588500	37.17	-1.87	-4.79	39.57	39.59	36.31	883001
1777502100	39.04	1.53	4.08	38	40.15	36.79	956075
1777415700	37.51	0.32	0.86	36.96	38.47	36.96	634614
1777329300	37.19	-0.3	-0.80	37.49	37.745	36.48	588163
1777070100	37.49	1.3	3.59	36.19	37.58	35.85	527071
1776983700	36.19	-3.06	-7.80	39.31	39.31	35.35	580150
1776897300	39.25	0.63	1.63	38.83	40.04	37.98	572912
1776810900	38.62	-0.46	-1.18	39.2	40	38.395	454753
1776724500	39.08	0.32	0.83	38.63	39.605	38.5	494308
1776465300	38.76	0.25	0.65	39.48	39.59	38.48	388876
1776378900	38.51	0.55	1.45	38.63	39.05	37.87	443473
1776292500	37.96	2.08	5.80	36	38.66	36	625557
1776206100	35.88	-0.28	-0.77	36.46	37.08	35.56	542477
1776119700	36.16	1.89	5.52	34.3	36.22	33.95	787713
1775860500	34.27	-1.89	-5.23	36.155	36.155	34.07	571300
1775774100	36.16	-1.13	-3.03	36.795	36.795	35.595	598417
1775687700	37.29	-1.44	-3.72	40.6	40.6	37.02	536614
1775601300	38.73	-0.14	-0.36	38.43	39.87	38.36	453400
1775514900	38.87	0.84	2.21	37.83	38.94	37.26	609335
1775169300	38.03	0.48	1.28	37.29	38.18	36.105	609059
1775082900	37.55	-1.06	-2.75	38.85	39	37.33	498164
1774996500	38.61	0.73	1.93	38.33	39.12	37.75	362143
1774910100	37.88	0.18	0.48	37.9	38.6	37.63	615349
1774650900	37.7	-1.64	-4.17	38.91	38.91	37.434	621119
1774564500	39.34	-0.02	-0.04	39.06	40.04	38.9	832866
1774478100	39.355	-1.48	-3.61	41.25	41.4175	38.77	763924
1774391700	40.83	-2.69	-6.18	42.46	42.5975	40.165	683686
1774305300	43.52	-0.62	-1.40	45	45.3	42.81	550214
1774046100	44.14	-0.15	-0.34	44.1	44.4	43.27	289671
1773959700	44.29	0.21	0.48	43.785	45.42	43.785	499028
1773873300	44.08	0.14	0.32	43.64	44.6	43.335	479328
1773786900	43.94	0.44	1.01	43.5	44.96	43.5	405587
1773700500	43.5	-0.53	-1.20	44.16	44.55	43.155	404611
1773441300	44.03	-0.63	-1.41	44.79	44.96	43.3	322173
1773354900	44.66	-0.35	-0.78	44.7	46.04	44.47	445417
1773268500	45.01	-0.35	-0.77	45.39	46.26	44.73	644551
1773182100	45.36	-1.8	-3.82	46.95	46.95	44.54	443604
1773095700	47.16	-1	-2.08	47.955	47.955	46.22	472255
1772840100	48.16	-1.14	-2.31	49.19	49.19	47.57	513961
1772753700	49.3	-0.47	-0.93	49.165	50.57	49.05	457830