BlackSky Technology Inc【BKSY】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	-3.63	-11.2002468374	32.41	35.98	28.23	2603371	31.67514792	CS
4	-15.72	-35.3258426966	44.5	52.88	28.23	2408118	39.00342003	CS
12	2.42	9.18057663126	26.36	52.88	21.09	2361791	36.87369058	CS
26	11.73	68.7976539589	17.05	52.88	16.56	1890795	31.31730249	CS
52	17.25	149.60971379	11.53	52.88	11.36	1977059	25.5130952	CS
156	27.02	1535.22727273	1.76	52.88	0.7701	1262104	16.28860683	CS
260	16.98	143.898305085	11.8	52.88	0.7701	1487088	9.9845597	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
1781822400	28.99	-0.53	-1.80	30.34	30.35	27.52	2335607
1781736000	29.52	0.75	2.61	28.69	30.88	28.23	2100108
1781649600	28.77	-2.42	-7.76	30.39	30.99	28.73	2735242
1781563200	31.19	-1.23	-3.79	33.99	34.4653	29.85	2753911
1781304000	32.42	-3.55	-9.87	35.26	35.68	30.9065	2676716
1781217600	35.97	4.18	13.15	32.409999	35.98	31.97	2750880
1781131200	31.79	0.14	0.44	31.35	32.77	30.76	1687371
1781044800	31.65	-2.63	-7.67	34.26	35.5068	30.01	2946112
1780958400	34.28	-0.48	-1.38	36.5	36.8	33.39	2337671
1780699200	34.76	-4.9	-12.36	38.2	38.415	33.9	2320310
1780612800	39.66	2.18	5.82	37.8	40.5	35.7	2485236
1780526400	37.48	-6.43	-14.64	42.65	42.65	37.1001	3117542
1780440000	43.91	1.53	3.61	43.5	45.22	42.41	1579175
1780353600	42.38	-6.09	-12.56	45.76	46.987	41	2906100
1780094400	48.47	-3.16	-6.12	49.46	49.46	43.81	2578471
1780008000	51.63	0.63	1.24	51.45	52.88	48.52	2615113
1779921600	51	2.23	4.57	50.3	51.79	46.61	2327483
1779835200	48.77	0.9	1.88	48.53	52.1	48.25	2646863
1779489600	47.87	3.22	7.21	46	48.66	45.7843	2026994
1779403200	44.65	-0.93	-2.04	44.5	46.48	43.5	1172946
1779316800	45.58	0.41	0.91	45.78	46.44	43.1547	2157098
1779230400	45.17	2.17	5.05	41.27	45.5	38.8	2655679
1779144000	43	4.25	10.97	40.73	43.73	38.26	4118364
1778884800	38.75	-3.91	-9.17	40.8	41.81	38.69	2462255
1778798400	42.66	1.51	3.67	41.06	43.769	37.88	2572471
1778712000	41.15	0.84	2.08	41.69	41.69	38.67	2287309
1778625600	40.31	-1.07	-2.59	40.92	44.7	38.9	3586741
1778539200	41.38	1.93	4.89	38.26	43.11	37.53	4540781
1778280000	39.45	7.21	22.36	32.96	39.81	32.81	3260583
1778193600	32.24	-8.27	-20.41	36.72	37	29.8525	5318060
1778107200	40.51	4.55	12.65	36	40.68	35.46	2031744
1778020800	35.96	-0.37	-1.02	37.2	37.42	34.7	1242432
1777934400	36.33	0.78	2.19	35.9	37.41	34.6813	849910
1777675200	35.55	0.07	0.20	35.82	36.97	34.85	967703
1777588800	35.48	3.82	12.07	32.6	35.89	32.049999	1561914
1777502400	31.66	0.44	1.41	31.13	31.77	29.82	1061468
1777416000	31.22	-1.99	-5.99	32.81	33.2519	30.1	1603923
1777329600	33.21	-0.62	-1.83	33.76	33.8896	30.47	1892897
1777070400	33.83	-4.61	-11.99	38.9	39.005	33.5701	1756580
1776984000	38.44	-2.22	-5.46	39.88	40.067	35.72	1869508
1776897600	40.66	1.72	4.42	40.62	42.75	38.9456	1625017
1776811200	38.94	1.52	4.06	38.15	41.4	38.04	2013038
1776724800	37.42	-0.15	-0.40	37.16	38.769	36.65	1475417
1776465600	37.57	-1.43	-3.67	39	40.62	36.66	2677978
1776379200	39	5.92	17.90	33.76	39.25	33.625	2963808
1776292800	33.08	1.04	3.25	32.25	33.43	30.8001	1438413
1776206400	32.04	-2.75	-7.90	36.35	36.898	31.31	2252518
1776120000	34.79	0.65	1.90	33.45	35.93	32.6	1595373
1775860800	34.14	1.49	4.56	33.45	35.85	33.4	1516614
1775774400	32.65	-0.76	-2.27	33.11	35.71	32.25	2432982
1775688000	33.409999	-0.64	-1.88	35.15	36.34	32.909999	4139684
1775601600	34.05	3.12	10.09	30.79	34.14	28.6816	3220407
1775515200	30.93	0.12	0.39	30.91	31.7997	29.3	2539144
1775169600	30.81	3.19	11.55	26.25	32.02	26.1	3960609
1775083200	27.62	2.46	9.78	25.66	29.15	25.66	2164790
1774996800	25.16	3.25	14.83	23.29	25.37	22.95	1893010
1774910400	21.91	-1.38	-5.93	23.51	23.51	21.09	1548546
1774651200	23.29	-4.85	-17.24	27.44	27.94	22.83	2114497
1774564800	28.14	1.11	4.11	26.36	28.5716	26.15	1860492
1774478400	27.03	1.6	6.29	25.73	29.46	25.23	1900854
1774392000	25.43	-2.31	-8.33	27.1	28.65	25.21	1762629
1774305600	27.74	1.65	6.32	26.12	28.48	25.02	1844280
1774046400	26.09	0.46	1.79	25.95	28.88	25.58	2299640
1773960000	25.63	0.25	0.99	24.66	25.93	23.43	1052096