BlackBerry Limited【BB】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	5.89	49.0016638935	12.02	18.37	12.02	8306960	15.15890036	CS
4	4.61	34.6616541353	13.3	18.37	11.45	7528183	13.67455946	CS
12	13.01	265.510204082	4.9	18.37	4.79	5872194	10.85195428	CS
26	12.61	237.924528302	5.3	18.37	4.35	3789651	9.21708366	CS
52	11.62	184.737678855	6.29	18.37	4.35	2953246	8.03251033	CS
156	10.79	151.54494382	7.12	18.37	2.89	2382967	6.15040871	CS
260	2.91	19.4	15	18.37	2.89	2282482	7.24480856	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
1782855600	17.91	0.17	0.96	17.3	18.37	17.2	6747578
1782769200	17.74	1.61	9.98	16.16	17.91	16.079999	9996194
1782510000	16.129999	1.51	10.33	14.29	16.18	14.04	9812753
1782423600	14.62	2.36	19.25	13.76	15.16	13.52	11277810
1782337200	12.26	-0.28	-2.23	12.75	13.34	12.17	6751175
1782250800	12.54	0.08	0.64	12.02	12.72	12.02	3696870
1782164400	12.46	0.41	3.40	11.95	13	11.88	4833233
1781905200	12.05	0.23	1.95	11.67	12.15	11.67	6962825
1781818800	11.82	-0.66	-5.29	12.78	12.78	11.61	5827017
1781732400	12.48	-0.35	-2.73	12.82	13.14	12.48	5882228
1781646000	12.83	-0.14	-1.08	12.81	13.05	12.57	3394608
1781559600	12.97	0.11	0.86	13.15	13.53	12.91	4835965
1781300400	12.86	-0.1	-0.77	12.93	13.27	12.65	4498059
1781214000	12.96	0.64	5.19	12.29	13.02	12.28	6006399
1781127600	12.32	0.04	0.33	12.09	12.95	12.09	5114680
1781041200	12.28	-0.65	-5.03	13	13.14	11.45	8925179
1780954800	12.93	-0.15	-1.15	13.19	13.78	12.56	8401869
1780695600	13.08	-1.32	-9.17	14	14.08	12.73	10212093
1780609200	14.4	0.3	2.13	13.39	15.17	13.33	11727686
1780522800	14.1	-0.13	-0.91	14.5	14.87	13.52	12754332
1780436400	14.23	0.79	5.88	13.3	14.28	12.83	9652690
1780350000	13.44	1.08	8.74	12.82	13.6	12.36	9017227
1780090800	12.36	0.25	2.06	12.56	12.82	12.03	9595784
1780004400	12.11	0.12	1.00	11.86	12.47	11.56	6250686
1779918000	11.99	0.34	2.92	11.42	12.25	10.9	6678627
1779831600	11.65	0.57	5.14	11.72	11.87	11.03	7367973
1779745200	11.08	0.2	1.84	11.28	11.49	10.63	4383870
1779486000	10.88	1.7	18.52	9.34	11.09	9.24	8030437
1779399600	9.18	0.67	7.87	8.5	9.27	8.42	5825164
1779313200	8.51	-0.02	-0.23	8.6199999	8.76	8.38	6170088
1779226800	8.53	0.03	0.35	8.64	8.84	8.3699999	7685853
1778881200	8.5	0.04	0.47	8.3699999	8.64	8.2	2362313
1778794800	8.46	0.1	1.20	8.38	8.76	8.33	4760599
1778708400	8.36	-0.15	-1.76	8.55	8.67	8.23	2562856
1778622000	8.51	-0.01	-0.12	8.4	8.52	8.08	2902868
1778535600	8.52	-0.28	-3.18	8.7899999	8.89	8.3699999	4042161
1778276400	8.8	0.48	5.77	8.6	9.06	8.34	8460292
1778190000	8.32	0.14	1.71	8.19	8.38	7.96	4832584
1778103600	8.18	0.54	7.07	7.58	8.25	7.33	5068820
1778017200	7.64	0.02	0.26	7.71	7.99	7.48	5187757
1777930800	7.62	0.26	3.53	8.35	8.48	7.56	9480883
1777671600	7.36	0.01	0.14	7.44	7.63	7.17	3305942
1777585200	7.35	-0.02	-0.27	7.41	7.49	7.13	3438478
1777498800	7.37	0.34	4.84	6.96	7.43	6.88	3741535
1777412400	7.03	-0.2	-2.77	7.19	7.28	7	1892904
1777326000	7.23	0.31	4.48	6.93	7.24	6.87	2802462
1777066800	6.92	-0.29	-4.02	7.31	7.4	6.8	3087486
1776980400	7.21	-0.18	-2.44	7.3	7.36	7.02	4143207
1776894000	7.39	-0.24	-3.15	7.8	7.91	7.33	4004578
1776807600	7.63	0.13	1.73	7.51	7.76	7.13	6204165
1776721200	7.5	0.87	13.12	6.7	7.78	6.69	9645776
1776462000	6.63	0.21	3.27	6.42	6.74	6.38	8708063
1776375600	6.42	0.77	13.63	5.71	6.47	5.67	5036850
1776289200	5.65	0.16	2.91	5.58	5.68	5.5199999	1906369
1776202800	5.49	0.16	3.00	5.41	5.57	5.39	2837206
1776116400	5.33	0.03	0.57	5.3099999	5.37	5.21	2318391
1775857200	5.3	0.05	0.95	5.4	5.4	5.15	3419466
1775770800	5.25	0.36	7.36	5.26	5.57	5.16	6207748
1775684400	4.89	0.05	1.03	5.01	5.0599999	4.88	1371790
1775598000	4.84	-0.11	-2.22	4.9	4.91	4.79	1156494
1775511600	4.95	0.13	2.70	4.84	4.98	4.83	1449297
1775166000	4.82	0.14	2.99	4.55	4.85	4.55	3216023