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	-0.042	-6.46153846154	0.65	0.69	0.573	1805590	0.62031488	CS
4	-0.23585	-27.9492800853	0.84385	0.8629	0.573	2718836	0.68555441	CS
12	0.0282	4.86374611935	0.5798	1.035	0.5469	2495711	0.75437883	CS
26	-0.106	-14.8459383754	0.714	1.035	0.45	2613795	0.73418913	CS
52	-0.3135	-34.0206185567	0.9215	2.63	0.45	3521452	1.12849257	CS
156	-4.972	-89.1039426523	5.58	7.25	0.45	4271852	2.15523322	CS
260	-41.892	-98.5694117647	42.5	49	0.45	3251438	6.35558926	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
1782513300	0.6078	0.0058	0.96	0.6	0.624	0.585	781926
1782426900	0.602	0.0061	1.02	0.5953	0.6099	0.5774	1194198
1782340500	0.5959	-0.025	-4.03	0.62	0.623	0.573	2307418
1782254100	0.6209	-0.0317	-4.86	0.65	0.65	0.618	1322309
1782167700	0.6526	0.0026	0.40	0.65	0.6899999	0.6384	2398423
1781822100	0.65	-0.0042	-0.64	0.6576	0.6655	0.6353	15414947
1781735700	0.6542	-0.0173	-2.58	0.68	0.68	0.6324	2824440
1781649300	0.6715	0.0089	1.34	0.665	0.6791	0.6528	2568030
1781562900	0.6626	0.0056	0.85	0.674	0.702	0.6575	2673648
1781303700	0.657	-0.0242	-3.55	0.6885	0.6899	0.6508	1524515
1781217300	0.6812	0.0109	1.63	0.6781	0.6974	0.6704	1031711
1781130900	0.6703	-0.0091	-1.34	0.666	0.7104	0.666	1113558
1781044500	0.6794	-0.0207	-2.96	0.7112	0.723	0.6576	2138015
1780958100	0.7000999	0.0119999	1.74	0.6909999	0.7199	0.6882	1944963
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	0.6556999	0.68	0.65	1584091
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