Blink Charging Company【BLNK】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	-0.15905	-18.8481365172	0.84385	0.8629	0.6801	2065873	0.80635968	CS
4	-0.1252	-15.4567901235	0.81	1.035	0.6801	2681732	0.85336551	CS
12	0.0174	2.60713215463	0.6674	1.035	0.45	2468861	0.73259736	CS
26	-0.6902	-50.1963636364	1.375	1.38	0.45	3329298	0.78863663	CS
52	-0.1545	-18.4081973073	0.8393	2.63	0.45	3557459	1.1380498	CS
156	-5.9852	-89.7331334333	6.67	7.25	0.45	4275929	2.23220344	CS
260	-38.2658	-98.2418756065	38.9506	49	0.45	3242666	6.69545113	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
1780698900	0.6881	-0.0675	-8.93	0.75	0.7502	0.68	2872339
1780612500	0.7556	-0.0118	-1.54	0.768	0.785	0.75	1148301
1780526100	0.7674	-0.0267	-3.36	0.7999	0.8	0.753	1835774
1780439700	0.7941	-0.0493	-5.85	0.8448	0.8448	0.78	2250367
1780353300	0.8434	0.0174	2.11	0.8239	0.8629	0.8	3294909
1780094100	0.826	-0.0161	-1.91	0.84385	0.84385	0.794	1800015
1780007700	0.8421	0.0126	1.52	0.8365	0.86	0.8181	1666861
1779921300	0.8295	0.0482	6.17	0.78	0.8479	0.78	2206126
1779834900	0.7813	-0.0389	-4.74	0.826	0.8665	0.775	2357059
1779489300	0.8202	-0.0098	-1.18	0.8399	0.88	0.8199999	1960024
1779402900	0.83	0.038	4.80	0.7895	0.8484	0.78	1742818
1779316500	0.792	0.0559	7.59	0.751	0.8078999	0.7403999	1634430
1779230100	0.7361	-0.0518	-6.57	0.78	0.79	0.725	2493707
1779143700	0.7879	-0.0435	-5.23	0.85	0.85989	0.7804	1752276
1778884500	0.8314	-0.0435	-4.97	0.87	0.8862	0.8199999	2195568
1778798100	0.8749	-0.0349	-3.84	0.92	0.92	0.85	3023813
1778711700	0.9098	0.0097	1.08	0.9161	1	0.88	2755634
1778625300	0.9001	-0.056	-5.86	1.035	1.035	0.8726	5184939
1778538900	0.9561	0.1108	13.11	0.86	0.989	0.86	9198947
1778279700	0.8453	0.0521	6.57	0.81	0.8584	0.785	2451339
1778193300	0.7932	-0.0653	-7.61	0.86	0.8605	0.7811	2261263
1778106900	0.8585	0.1347	18.61	0.7426	0.86	0.7297	4904194
1778020500	0.7238	-0.0005	-0.07	0.72	0.7388	0.7007	1081127
1777934100	0.7243	-0.0127	-1.72	0.7411	0.75	0.705207	1323923
1777674900	0.737	0.0121	1.67	0.731	0.746	0.71	1202416
1777588500	0.7249	0.0144	2.03	0.7122	0.74	0.6955	1155365
1777502100	0.7105	-0.0435	-5.77	0.75	0.75	0.6949999	1847256
1777415700	0.754	-0.0209	-2.70	0.75	0.7648	0.7345	960851
1777329300	0.7749	-0.0132	-1.67	0.78	0.7802	0.7501	1096761
1777070100	0.7881	0.0031	0.39	0.795	0.8	0.7611	1316416
1776983700	0.785	-0.0427	-5.16	0.8277	0.8277	0.7725	2337019
1776897300	0.8277	0.0826	11.09	0.78	0.8549	0.77	4034738
1776810900	0.7451	-0.0579	-7.21	0.80975	0.8098999	0.7433999	2864140
1776724500	0.803	0.1072	15.41	0.6951	0.8149999	0.6732	6479063
1776465300	0.6958	0.0290001	4.35	0.6501	0.7588	0.6501	3422918
1776378900	0.6667999	-0.0098	-1.45	0.6967	0.6967	0.6402	1251263
1776292500	0.6766	0.0224	3.42	0.654	0.68	0.65	1566147
1776206100	0.6542	0.0397	6.46	0.6297	0.665	0.62	2537160
1776119700	0.6145	0.0486	8.59	0.5586	0.6145	0.5586	2020770
1775860500	0.5659	-0.0225	-3.82	0.59	0.594201	0.5654	1337275
1775774100	0.5884	-0.0047	-0.79	0.5844	0.61465	0.575	937572
1775687700	0.5931	0.0171	2.97	0.6021	0.6147	0.5809	1399273
1775601300	0.576	-0.0054	-0.93	0.58	0.58	0.5469	934198
1775514900	0.5814	0.0036	0.62	0.5798	0.6099	0.5783	1702980
1775169300	0.5778	0.0083	1.46	0.5491	0.58	0.531	1283049
1775082900	0.5695	0.0026	0.46	0.5605	0.5993	0.5605	1646322
1774996500	0.5669	0.0655	13.06	0.5	0.5669	0.5	2895937
1774910100	0.5014	-0.0418	-7.70	0.55	0.555	0.45	4880611
1774650900	0.5432	-0.0668	-10.95	0.58925	0.58925	0.5371	4155281
1774564500	0.61	-0.0633	-9.40	0.6999	0.73	0.61	5007187
1774478100	0.6733	0.1117	19.89	0.5644	0.6794	0.5644	5428337
1774391700	0.5616	-0.0197	-3.39	0.5813	0.5888989	0.5616	1305033
1774305300	0.5813	0.0263	4.74	0.557	0.59	0.555	1557348
1774046100	0.555	0.0145	2.68	0.5416	0.5862	0.5402	2004636
1773959700	0.5405	-0.0295	-5.18	0.5699999	0.5699999	0.5361	1844992
1773873300	0.5699999	-0.0379	-6.23	0.6	0.6035	0.5699999	2895886
1773786900	0.6079	-0.0048	-0.78	0.61	0.6225	0.6001	2007364
1773700500	0.6127	-0.0188	-2.98	0.6506	0.6596999	0.606	3229526
1773441300	0.6314999	-0.0256	-3.90	0.6674	0.6699	0.6314999	2125459
1773354900	0.6571	-0.0256	-3.75	0.676	0.6793	0.6525	1502398
1773268500	0.6827	0.0088	1.31	0.6606	0.6899999	0.6606	1099601
1773182100	0.6739	0.0077	1.16	0.67	0.691899	0.665	1531447
1773095700	0.6662	0.0022	0.33	0.665	0.6752	0.65	1502838
1772840100	0.664	-0.0161	-2.37	0.6801	0.6963	0.664	949481