BlackRock Taxable Municipal Bond Trust【BBN】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	0.02	0.124921923798	16.01	16.14	15.85	95726	15.99916438	CS
4	0.45	2.88831835687	15.58	16.14	15.1	145601	15.90181078	CS
12	0.25	1.58428390368	15.78	16.39	15.1	170587	15.99640834	CS
26	-0.95	-5.59481743227	16.98	17.0359	15.1	229995	16.22292873	CS
52	0.31	1.97201017812	15.72	17.45	15.1	215769	16.44621736	CS
156	-0.4	-2.43457090688	16.43	18.42	14.33	218446	16.35756714	CS
260	-9.34	-36.8151359874	25.37	27.12	14.33	213032	17.83169411	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	16.03	0.07	0.44	15.99	16.1	15.99	81637
1781736000	15.96	-0.04	-0.25	16.05	16.079899	15.9	95476
1781649600	16	0.05	0.31	15.94	16.07	15.85	147402
1781563200	15.95	-0.14	-0.87	15.96	16.14	15.92	114350
1781304000	16.09	0.03	0.19	16.079999	16.14	16.05	61751
1781217600	16.059999	0.06	0.37	16.01	16.1	15.93	59650
1781131200	16	0.03	0.19	15.92	16.03	15.92	100074
1781044800	15.97	0.09	0.57	15.86	15.99	15.86	128393
1780958400	15.88	-0.07	-0.44	15.95	15.97	15.41	107339
1780699200	15.95	-0.04	-0.25	15.95	15.95	15.88	124705
1780612800	15.99	-0.04	-0.25	16.02	16.05	15.94	104777
1780526400	16.03	0	0.00	15.94	16.05	15.93	194579
1780440000	16.03	0.06	0.38	15.91	16.04	15.89	124101
1780353600	15.97	-0.07	-0.44	15.99	16	15.8301	126973
1780094400	16.04	0.06	0.38	16.1	16.1	15.99	189540
1780008000	15.98	0.07	0.44	15.96	16.02	15.86	230505
1779921600	15.91	0.1	0.63	15.81	15.97	15.81	118078
1779835200	15.81	0.11	0.70	15.1	15.83	15.1	151862
1779489600	15.7	0.11	0.71	15.61	15.75	15.6	219596
1779403200	15.59	-0.03	-0.19	15.58	15.67	15.56	367269
1779316800	15.62	0.1	0.64	15.56	15.64	15.51	258255
1779230400	15.52	-0.09	-0.58	15.55	15.63	15.47	285048
1779144000	15.61	-0.09	-0.57	15.61	15.7051	15.56	214091
1778884800	15.7	-0.33	-2.06	15.85	15.8999	15.7	170736
1778798400	16.03	0.05	0.31	16.03	16.079999	16.02	97601
1778712000	15.98	-0.03	-0.19	16.01	16.0899	15.98	63631
1778625600	16.01	-0.09	-0.56	16.1	16.1647	15.96	178156
1778539200	16.1	-0.03	-0.19	16.079999	16.21	16.059999	119753
1778280000	16.129999	0.02	0.12	16.2	16.2	16.07	115266
1778193600	16.11	0.03	0.19	16.079999	16.149999	16.065	154688
1778107200	16.079999	-0.02	-0.12	16.17	16.2107	15.98	1024910
1778020800	16.1	0.06	0.37	16.04	16.129999	16.02	105248
1777934400	16.04	-0.13	-0.80	16.129999	16.17	16.01	115663
1777675200	16.17	-0.05	-0.31	16.18	16.219999	16.129999	136932
1777588800	16.219999	0.09	0.56	16.2	16.25	16.059999	131569
1777502400	16.129999	0.06	0.37	16.05	16.14	16.05	155188
1777416000	16.07	-0.11	-0.68	16.16	16.3767	16.0501	129792
1777329600	16.18	0.04	0.25	16.16	16.26	16.12	111985
1777070400	16.14	0.05	0.31	16.1	16.1618	16.05	72891
1776984000	16.09	-0.18	-1.11	16.239999	16.322	16.03	152797
1776897600	16.27	-0.04	-0.25	16.32	16.329999	16.26	83179
1776811200	16.309999	-0.05	-0.31	16.3	16.35	16.2701	111044
1776724800	16.36	0	0.00	16.309999	16.39	16.3	108391
1776465600	16.36	0.13	0.80	16.34	16.39	16.225	148708
1776379200	16.23	-0.06	-0.37	16.219999	16.329899	16.151	77981
1776292800	16.29	-0.02	-0.12	16.26	16.325	16.204999	209959
1776206400	16.309999	0.13	0.80	16.21	16.32	16.1101	123830
1776120000	16.18	0.02	0.12	16.1	16.245	16.07	240239
1775860800	16.16	-0.08	-0.49	16.19	16.25	16.149999	92554
1775774400	16.239999	-0.1	-0.61	16.309999	16.35	16.129999	160836
1775688000	16.34	0.23	1.40	16.26	16.364877	16.25	160956
1775601600	16.114999	0.02	0.16	16.09	16.149999	16	167104
1775515200	16.09	0.03	0.19	16.02	16.1	15.9792	116090
1775169600	16.059999	-0.09	-0.56	16.03	16.12	16.03	103448
1775083200	16.149999	-0.02	-0.12	16.17	16.21	16.09	213430
1774996800	16.17	0.48	3.06	15.85	16.17	15.795	459845
1774910400	15.69	0.03	0.19	15.69	15.845	15.58	246244
1774651200	15.66	-0.08	-0.51	15.67	15.69	15.6	245471
1774564800	15.74	-0.1	-0.63	15.78	16.0199	15.71	264121
1774478400	15.84	0.1	0.64	15.85	15.98	15.795	287860
1774392000	15.74	-0.14	-0.88	15.8	15.9269	15.71	248459
1774305600	15.88	0.07	0.44	15.8	15.94	15.8	209961