BlackBerry Ltd【RI1】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	1.835	22.5291589932	8.145	11.94	7.94	98117	10.19878992	DE
4	2.03	25.534591195	7.95	11.94	7.105	65595	8.90255431	DE
12	6.936	227.858081472	3.044	11.94	3.044	65304	6.95754628	DE
26	6.801	213.935199748	3.179	11.94	2.719	33041	6.66699223	DE
52	6.3	171.195652174	3.68	11.94	2.719	21152	6.0020209	DE
156	5.032	101.697655618	4.948	11.94	1.802	19609	4.3584365	DE
260	-0.28	-2.72904483431	10.26	11.94	1.802	14748	4.50272509	DE

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
1782937500	11.37	0.36	3.27	11	11.94	10.65	36905
1782851100	11.01	0.2	1.85	11	11.28	10.64	100033
1782764700	10.81	0.83	8.32	10.02	11.05	9.755	98510
1782505500	9.98	0.88	9.61	8.83	9.98	8.75	107980
1782419100	9.105	1.49	19.49	8.145	9.39	7.94	147155
1782332700	7.62	-0.12	-1.49	8.1	8.265	7.575	27952
1782246300	7.735	0.06	0.72	7.675	7.79	7.255	14056
1782159900	7.68	0.35	4.77	7.33	8.0299999	7.28	27028
1781900700	7.33	-0.01	-0.14	7.195	7.37	7.105	14971
1781814300	7.34	-0.46	-5.90	7.725	7.87	7.165	35340
1781727900	7.8	-0.15	-1.83	7.83	8.07	7.8	14586
1781641500	7.945	-0.06	-0.69	7.985	8.06	7.755	13490
1781555100	8	0.04	0.57	8.015	8.34	7.945	61297
1781295900	7.955	-0.07	-0.87	8.13	8.225	7.865	52716
1781209500	8.025	0.39	5.04	7.63	8.05	7.59	27145
1781123100	7.64	-0.01	-0.07	7.315	8.045	7.205	65098
1781036700	7.645	-0.31	-3.90	7.9	8.3	7.105	94061
1780950300	7.955	-0.14	-1.67	8.09	8.5399999	7.805	45407
1780691100	8.09	-1.15	-12.45	8.85	8.85	7.91	157377
1780604700	9.24	0.48	5.54	7.95	9.375	7.65	170788
1780518300	8.755	-0.1	-1.13	9.9	9.9949999	8.41	218955
1780431900	8.855	0.5	5.98	8.485	8.89	8	70427
1780345500	8.355	0.68	8.86	8.26	8.445	7.8	84634
1780086300	7.675	0.13	1.66	7.885	8.235	7.515	95218
1779999900	7.55	0.08	1.00	7.355	7.7	7.17	44842
1779913500	7.475	0.28	3.89	7.2	7.595	6.775	70148
1779827100	7.195	0.4	5.81	7.36	7.545	6.88	152147
1779740700	6.8	-0.02	-0.22	7.04	7.445	6.65	65643
1779481500	6.815	1.11	19.35	5.8	6.925	5.745	164236
1779395100	5.71	0.39	7.33	5.3	5.7699999	5.3	26761
1779308700	5.32	-0.03	-0.47	5.38	5.495	5.26	15126
1779222300	5.345	-0.2	-3.52	5.4349999	5.5599999	5.245	42359
1779135900	5.54	0.24	4.53	5.3099999	5.695	5.195	77267
1778876700	5.3	-0.04	-0.75	5.285	5.38	5.11	26389
1778790300	5.34	0.15	2.79	5.325	5.46	5.18	6005
1778703900	5.195	-0.05	-0.86	5.36	5.43	5.195	29107
1778617500	5.24	-0.02	-0.38	5.3099999	5.3499999	5.055	56304
1778531100	5.26	-0.23	-4.19	5.5	5.58	5.235	85101
1778271900	5.49	0.28	5.37	5.205	5.625	5.115	82868
1778185500	5.21	0.1	1.96	5.075	5.28	5	72101
1778099100	5.11	0.3	6.24	4.738	5.1399999	4.626	42750
1778012700	4.8099999	-0.01	-0.12	4.918	5.135	4.7	95682
1777926300	4.816	0.18	3.84	4.9	5.58	4.746	260683
1777580700	4.638	0.01	0.17	4.76	4.836	4.478	170285
1777494300	4.63	0.23	5.28	4.394	4.63	4.324	4271
1777407900	4.3979999	-0.12	-2.61	4.5759999	4.578	4.394	4602
1777321500	4.516	0.24	5.66	4.3499999	4.516	4.314	12889
1777062300	4.274	-0.18	-4.04	4.494	4.578	4.234	13855
1776975900	4.454	-0.13	-2.84	4.582	4.676	4.38	42492
1776889500	4.5839999	-0.21	-4.42	4.862	4.9	4.582	32988
1776803100	4.796	0.12	2.65	4.848	4.8979999	4.5	129469
1776716700	4.672	0.53	12.74	4.0359999	4.8	4.002	87483
1776457500	4.144	0.17	4.38	3.996	4.144	3.772	36154
1776371100	3.97	0.5	14.28	3.482	4.008	3.48	51296
1776284700	3.474	0.12	3.45	3.35	3.492	3.338	27890
1776198300	3.358	0.06	1.76	3.266	3.384	3.2559999	8610
1776111900	3.3	-0.04	-1.08	3.234	3.3	3.21	12310
1775852700	3.336	0.1	3.03	3.314	3.356	3.248	3684
1775766300	3.238	0.17	5.61	3.044	3.428	3.044	18038
1775679900	3.066	0.03	1.05	3.13	3.14	3	2447
1775593500	3.0339999	0.02	0.60	3.05	3.118	2.994	12849
1775161500	3.016	0.2	6.95	2.835	3.016	2.835	1791