BlackRock Resources and Commodities Strategy Trust【BCX】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	-0.44	-3.64238410596	12.08	12.2473	11.645	196495	12.06036293	CS
4	-0.6	-4.90196078431	12.24	12.61	11.645	200590	12.16173487	CS
12	-0.81	-6.50602409639	12.45	12.7	11.3	198272	12.12795412	CS
26	0.94	8.78504672897	10.7	13.86	10.46	243343	12.08939922	CS
52	2.11	22.1406086044	9.53	13.86	9.22	222451	11.07158078	CS
156	2.54	27.9120879121	9.1	13.86	7.84	251878	9.61516478	CS
260	1.54	15.2475247525	10.1	13.86	7.84	278166	9.61027027	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
1780699200	11.64	-0.39	-3.24	12	12.02	11.64	252955
1780612800	12.03	0	0.00	12	12.15	11.964	207567
1780526400	12.03	-0.16	-1.31	12.15	12.21	12.03	203299
1780440000	12.19	0.19	1.58	12.05	12.2473	12.05	173159
1780353600	12	-0.07	-0.58	12.05	12.15	11.96	197323
1780094400	12.07	0.03	0.25	12.08	12.12	11.97	201126
1780008000	12.04	0.11	0.92	11.89	12.05	11.876645	187092
1779921600	11.93	-0.17	-1.40	12	12.02	11.9	175570
1779835200	12.1	0.06	0.50	12.02	12.2	12.02	190224
1779489600	12.04	-0.01	-0.08	12.02	12.09	11.9601	192736
1779403200	12.05	-0.08	-0.66	12.04	12.13	11.88	132283
1779316800	12.13	0.08	0.66	12.04	12.17	11.998	192820
1779230400	12.05	0	0.00	12.07	12.07	11.9	152267
1779144000	12.05	0.17	1.43	11.94	12.0556	11.9195	190457
1778884800	11.88	-0.4	-3.26	12.13	12.135	11.88	239390
1778798400	12.28	-0.21	-1.68	12.5	12.5	12.28	209723
1778712000	12.49	0	0.00	12.48	12.61	12.42	366943
1778625600	12.49	-0.02	-0.16	12.58	12.58	12.416	287338
1778539200	12.51	0.26	2.12	12.39	12.57	12.345	222276
1778280000	12.25	0.08	0.66	12.24	12.34	12.2001	89613
1778193600	12.17	-0.2	-1.62	12.38	12.43	12.17	145099
1778107200	12.37	-0.18	-1.43	12.53	12.6	12.36	189636
1778020800	12.55	0.14	1.13	12.5	12.6	12.48	163317
1777934400	12.41	0.04	0.32	12.41	12.4999	12.32	241742
1777675200	12.37	-0.05	-0.40	12.46	12.48	12.315	158501
1777588800	12.42	0.3	2.48	12.21	12.45	12.16	224063
1777502400	12.12	0.07	0.58	12.05	12.19	12.0301	154523
1777416000	12.05	-0.02	-0.17	12.11	12.17	11.96	110497
1777329600	12.07	-0.05	-0.41	12.2	12.24	12.06	142193
1777070400	12.12	-0.01	-0.08	12.15	12.24	12.04	125047
1776984000	12.13	-0.04	-0.33	12.13	12.23	12.02	169559
1776897600	12.17	0.09	0.75	12.15	12.24	12.12	132867
1776811200	12.08	-0.14	-1.15	12.2	12.2104	12.05	91339
1776724800	12.22	0.03	0.25	12.2	12.28	12.08	209931
1776465600	12.19	-0.27	-2.17	12.37	12.37	12.05	365177
1776379200	12.46	0.13	1.05	12.34	12.53	12.33	193408
1776292800	12.33	-0.24	-1.91	12.5	12.515	12.33	151799
1776206400	12.57	-0.07	-0.55	12.67	12.7	12.53	168311
1776120000	12.64	0.16	1.28	12.52	12.7	12.47	164451
1775860800	12.48	0.08	0.65	12.41	12.57	12.41	75768
1775774400	12.4	0	0.00	12.3	12.565	12.3	198451
1775688000	12.4	0.14	1.14	12.3	12.46	12.21	229645
1775601600	12.26	0.02	0.16	12.21	12.4691	12.18	112918
1775515200	12.24	-0.04	-0.33	12.23	12.3	12.13	212569
1775169600	12.28	0.06	0.49	12.17	12.3499	12.13	118868
1775083200	12.22	0.17	1.41	12.11	12.34	12.01	274350
1774996800	12.05	0.17	1.43	12.11	12.37	11.97	492432
1774910400	11.88	-0.02	-0.17	12.13	12.1899	11.72	308184
1774651200	11.9	0.03	0.25	11.97	12.03	11.86	134521
1774564800	11.87	-0.03	-0.25	11.82	11.998	11.82	133030
1774478400	11.9	0.18	1.54	11.84	11.97	11.72	173610
1774392000	11.72	0.2	1.74	11.42	11.82	11.4	324792
1774305600	11.52	0.15	1.32	11.37	11.6074	11.32	229539
1774046400	11.37	-0.45	-3.81	11.75	11.8175	11.3	451052
1773960000	11.82	-0.18	-1.50	11.73	11.9	11.69	263785
1773873600	12	-0.2	-1.64	12.14	12.16	11.97	185439
1773787200	12.2	0.05	0.41	12.2	12.54	12.17	141582
1773700800	12.15	0.02	0.16	12.25	12.312	12.06	128758
1773441600	12.13	-0.3	-2.41	12.45	12.45	12.07	197793
1773355200	12.43	0.01	0.08	12.46	12.5399	12.33	346362
1773268800	12.42	0.08	0.65	12.4	12.48	12.28	371977
1773182400	12.34	0.03	0.24	12.36	12.5	12.23802	182362
1773096000	12.31	0.04	0.33	12.14	12.39	12.0896	285136