BlackRock ETF Trust II iShares Total Return Active ETF【BRTR】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	-0.17	-0.33966033966	50.05	50.125	49.745	58199	49.95806731	SP
4	-0.1	-0.200080032013	49.98	50.56	49.745	60153	50.21744754	SP
12	-0.68	-1.34493670886	50.56	50.72	49.5001	105674	50.14874322	SP
26	-1.08	-2.11930926217	50.96	51.6845	49.5001	92100	50.3721866	SP
52	-0.08	-0.160128102482	49.96	51.6845	49.5001	88014	50.63764312	SP
156	-1.4199	-2.76784165271	51.2999	52.6	48.59	46966	50.50220609	SP
260	-1.4199	-2.76784165271	51.2999	52.6	48.59	46966	50.50220609	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636500	49.88	0.06	0.12	49.84	49.935	49.84	52810
1783550100	49.8224	-0.09	-0.19	49.84	49.85	49.745	76175
1783463700	49.916	-0.2	-0.41	50.03	50.045	49.905	65837
1783377300	50.1206	0.04	0.08	50.08	50.125	50.065	50114
1783031700	50.08	0.05	0.10	50.05	50.105	50.0301	40669
1782945300	50.03	-0.3	-0.59	49.99	50.095	49.99	43363
1782858900	50.325	-0.21	-0.41	50.44	50.455	50.32	49403
1782772500	50.53	0.05	0.09	50.485	50.53	50.48	63627
1782513300	50.485	0.06	0.12	50.4	50.56	50.4	113598
1782426900	50.425	0.03	0.06	50.46	50.5	50.42	58389
1782340500	50.395	0.22	0.43	50.33	50.4199	50.33	40298
1782254100	50.18	0.04	0.09	50.13	50.225	50.13	47193
1782167700	50.137	-0.1	-0.20	50.15	50.18	50.1201	27966
1781822100	50.235	0.08	0.17	50.3	50.34	50.225	38709
1781735700	50.152	-0.16	-0.31	50.32	50.36	50.14	93393
1781649300	50.31	0.09	0.19	50.26	50.3799	50.26	75319
1781562900	50.215	0.04	0.08	50.29	50.33	50.215	59267
1781303700	50.1756	-0.03	-0.05	50.16	50.2	50.0801	57628
1781217300	50.2013	0.27	0.53	49.98	50.22	49.96	81811
1781130900	49.935	-0.02	-0.04	49.98	50.005	49.89	61239
1781044500	49.9553	0.07	0.14	49.94	49.975	49.895	82603
1780958100	49.885	-0.02	-0.04	49.96	49.97	49.8797	72072
1780698900	49.905	-0.22	-0.43	49.97	49.99	49.905	48511
1780612500	50.12	0.06	0.11	50.11	50.16	50.1	65675
1780526100	50.0627	-0.1	-0.20	50.06	50.1	50.035	47476
1780439700	50.1649	0.04	0.08	50.2	50.2	50.15	62090
1780353300	50.1249	-0.18	-0.37	50.04	50.13	49.9902	153145
1780094100	50.3089	0.02	0.04	50.32	50.36	50.305	73524
1780007700	50.29	0.13	0.25	50.17	50.39	50.17	1640832
1779921300	50.165	0.05	0.09	50.18	50.2199	50.16	25725
1779834900	50.12	0.15	0.31	50.15	50.15	50.0799	45263
1779489300	49.965	0.06	0.12	49.98	50	49.855	28584
1779402900	49.905	0.07	0.13	49.75	49.905	49.68	49207
1779316500	49.8385	0.27	0.55	49.58	49.89	49.58	564212
1779230100	49.565	-0.19	-0.38	49.585	49.615	49.5001	80233
1779143700	49.7517	-0.02	-0.05	49.8	49.83	49.65	418708
1778884500	49.775	-0.31	-0.62	49.83	49.845	49.765	72640
1778798100	50.085	0.01	0.02	50.16	50.185	50.085	45826
1778711700	50.0773	0	0.01	50.06	50.0875	50.0201	31767
1778625300	50.0725	-0.16	-0.32	50.12	50.12	50.05	70491
1778538900	50.235	-0.09	-0.18	50.26	50.28	50.22	75579
1778279700	50.325	0.13	0.26	50.33	50.37	50.305	56820
1778193300	50.195	-0.11	-0.23	50.36	50.3745	50.175	39469
1778106900	50.3099	0.22	0.44	50.27	50.32	50.25	45595
1778020500	50.0888	0.09	0.18	50.05	50.115	50.0499	61258
1777934100	50	-0.16	-0.31	50.1	50.1	49.935	79917
1777674900	50.155	-0.08	-0.16	50.11	50.25	50.1	51160
1777588500	50.2334	0.02	0.05	50.28	50.31	50.2334	297991
1777502100	50.2104	-0.2	-0.40	50.32	50.32	50.17	65138
1777415700	50.41	-0.05	-0.09	50.39	50.41	50.35	36325
1777329300	50.455	-0.07	-0.15	50.49	50.5299	50.4	61299
1777070100	50.5288	0.07	0.15	50.42	50.54	50.41	38358
1776983700	50.4546	-0.07	-0.13	50.54	50.57	50.37	42343
1776897300	50.5216	0.03	0.06	50.59	50.61	50.5	74976
1776810900	50.4894	-0.16	-0.32	50.58	50.6083	50.4894	38463
1776724500	50.65	-0.02	-0.04	50.69	50.69	50.61	36911
1776465300	50.67	0.22	0.44	50.67	50.72	50.62	43591
1776378900	50.45	-0.07	-0.13	50.56	50.56	50.44	55626
1776292500	50.5153	-0.02	-0.04	50.51	50.53	50.46	61756
1776206100	50.535	0.12	0.25	50.41	50.55	50.405	266248
1776119700	50.4109	0.15	0.29	50.29	50.4109	50.29	26929
1775860500	50.2636	-0.07	-0.13	50.35	50.35	50.26	31374